[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LYV":3,"homepage-market-summary":30,"stock-historical-LYV":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LYV","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Live Nation Entertainment Inc.","NYSE",null,"SERVICES-AMUSEMENT & RECREATION SERVICES","Live Nation is the largest live entertainment company in the world, serving as a concert promoter, venue operator, and ticketing platform. In addition, the firm generates revenue from sponsorships and advertising. With offices in 51 countries, Live Nation promotes concerts globally. It owned, operated, or had exclusive booking rights to more than 400 venues worldwide at the end of 2025, which the firm says makes it the second-largest operator of music venues globally. In 2025, Live Nation promoted nearly 55,000 events, drawing roughly 160 million fans. Ticketmaster is a dominant global ticketing service, selling nearly 650 million tickets in 2025.","17,700","Beverly Hills, CA",false,{"close":16,"open":17,"high":18,"low":17,"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},171.8,169.46,173.355,170.67,1.13,0.66,1568205.547788,27294,171.9981,189.245,125.34,2660386.0072332383,72.7,5228,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2594082,946839773.822776,29.45,"2025-04-24",[183,184,193,203,213,224,235,246,257,267,278,288,299,309,320,330,341,349,358,369,379,390,400,411,422,433,443,454,465,476,487,498,508,519,530,541,552,562,572,583,593,604,614,625,636,646,656,667,676,687,696,707,717,727,736,747,758,766,774,782,791,798,805,813,819,827,836,845,852,860,869,876,885,893,901,910,918,927,934,942,949,957,964,971,980,989,998,1007,1016,1024,1032,1040,1048,1057,1066,1075,1084,1092,1100,1109,1117,1126,1134,1141,1150,1158,1167,1175,1184,1193,1202,1210,1218,1226,1235,1243,1251,1259,1267,1276,1285,1294,1300,1307,1315,1323,1331,1339,1348,1356,1365,1373,1381,1390,1399,1407,1415,1421,1430,1439,1448,1456,1463,1472,1479,1485,1492,1501,1508,1516,1524,1532,1540,1549,1557,1565,1571,1580,1588,1595,1600,1607,1615,1624,1632,1640,1649,1658,1667,1675,1684,1693,1702,1711,1719,1725,1732,1741,1749,1756,1765,1773,1779,1787,1796,1802,1809,1817,1826,1833,1840,1845,1853,1859,1867,1871,1876,1884,1891,1899,1908,1914,1921,1929,1937,1943,1950,1958,1966,1972,1981,1990,1999,2005,2013,2021,2028,2037,2045,2054,2063,2071,2080,2089,2098,2105,2111,2117,2125,2133,2142,2148,2155,2163,2171,2178,2185,2191,2199,2206,2212,2219,2225,2233,2240,2246,2253,2259,2265,2272,2280,2288,2296,2303,2310,2319,2325,2333,2341,2349,2357,2364,2371,2376,2382,2388,2394,2402,2407,2414,2421,2427,2436,2443,2449,2455,2461,2467,2475,2479,2486,2490,2497,2504,2508,2515,2522,2530,2539,2546,2554,2560,2567,2572,2580,2587,2595,2603,2611,2616,2623,2628,2636,2640,2645,2651,2657,2663,2670,2678,2686,2692,2699,2706,2712,2720,2726,2732,2739,2747,2753,2760,2767,2775,2782,2788,2795,2803,2811,2819,2825,2831,2837,2844,2850,2856,2865,2874,2881,2889,2896,2905,2912,2920,2926,2931,2937,2942,2948,2955,2964,2971,2975,2982,2988,2995,3004,3011,3018,3026,3034,3042,3049,3057,3065],{"date":5,"open":17,"high":18,"low":17,"close":16,"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":20,"volume":190,"transactions":191,"vwap":192},"2026-10-05",168.23,171.95,167.08,1.9,2832146.39123,34140,170.6694,{"date":194,"open":195,"high":17,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",167.9,166.59,168.77,1.92,1.15,2070680.783007,29349,168.6135,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",171.73,164.82,166.85,-2.45,-1.45,2669734.577947,36932,166.9011,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",171.39,172.92,169.23,169.3,-1.79,-1.05,1851658.124488,28167,170.3347,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",171.42,172.4275,170.26,171.09,-0.8,-0.47,1508601.876332,25072,170.9939,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",170.89,174,170.71,171.89,1.02,0.6,2205832.660808,35353,172.3288,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",170.59,171.38,168.73,170.87,-0.19,-0.11,1153245.012638,23435,170.4015,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":117,"volume":264,"transactions":265,"vwap":266},"2026-09-24",168.11,171.41,166.11,171.06,2.03,1936494.011079,32811,169.7036,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",168.93,171.68,167.82,169.03,-0.81,-0.48,2072474.018948,33216,169.5777,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":21,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",170.97,171.228,167.47,169.84,0.39,1811110.383463,28963,169.8218,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",168.75,170.22,167.67,169.18,2.06,1.23,1871928.1564,30953,169.3189,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":67,"volume":306,"transactions":307,"vwap":308},"2026-09-18",168,168.665,166.4,167.12,-1.22,4477814.170142,28441,167.2062,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",172.29,172.3665,168.06,168.34,-2.79,-1.63,1447829.204965,28647,168.8672,{"date":321,"open":229,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",174.695,169.685,171.13,0.89,0.52,1722344.340775,36051,171.8347,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",170.9,171.36,168.42,170.24,-1.25,-0.73,1799254.953494,31505,169.9976,{"date":342,"open":17,"high":18,"low":17,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",171.49,1.34,0.79,1522393.533066,32210,171.9038,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":152,"volume":355,"transactions":356,"vwap":357},"2026-09-11",174.37,168.04,170.15,0.07,2044950.806919,38481,170.204,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",169.51,172.48,168.47,170.08,0.09,0.05,1753736.113005,33602,169.7186,{"date":370,"open":371,"high":372,"low":272,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",169.89,171.82,169.99,-0.46,-0.27,2901318.123089,35965,170.1146,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",172.79,173.02,170.34,170.45,-3.05,-1.76,2679232.873825,36532,170.8497,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",178.2,171.72,173.5,-3.99,-2.25,1947238.612405,33821,173.7702,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",181.3,182.21,176.84,177.49,-2.1,-1.17,1435357.829551,24776,178.1392,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",177.44,180.65,177.33,179.59,2.39,1.35,1794551.960332,25275,179.2427,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",179.47,180.165,177.13,177.2,-2.69,-1.5,1623920.944069,30491,178.0021,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":386,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",181.16,182.005,178.93,179.89,-0.97,1789814.921325,26517,179.995,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",180.73,181.71,177.75,181.65,1.01,0.56,1279396.048528,25856,180.3772,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",181.8,183.075,178.9,180.64,-2,-1.1,1952627.004186,32856,180.4913,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",188.82,188.96,182.51,182.64,-4.13,-2.21,1634198.768701,26962,184.0711,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",184.58,186.8,183.995,186.77,2.18,1.18,1442321.018914,24558,185.8624,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",183.07,185.57,182.14,184.59,2.77,1.52,1696775.351459,27475,184.4657,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":253,"volume":505,"transactions":506,"vwap":507},"2026-08-21",182.74,183.2,181.17,181.82,-0.2,1588037.653283,20964,182.0734,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",183.68,186.12,181.58,182.02,-2.17,-1.18,1533746.618791,29781,183.2849,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",181.68,185.68,180.04,184.19,4.35,2.42,1606640.127593,29850,184.2498,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",184.28,185,179.83,179.84,-4.6,-2.49,1468590.401047,28938,181.1045,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",186.76,187.275,184.16,184.44,-4.02,-2.13,1600074.675998,26140,184.8229,{"date":553,"open":554,"high":25,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",186.47,186.08,188.46,2.4,1.29,1162856.445522,25730,188.3754,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":284,"volume":569,"transactions":570,"vwap":571},"2026-08-13",186.22,188.1,185.37,186.06,0.73,3059015.297864,26900,186.2266,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-12",183.54,185.85,182.08,185.33,2,1.09,1552815.844464,25876,184.9159,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":172,"volume":590,"transactions":591,"vwap":592},"2026-08-11",183.47,185.86,183,183.33,-1.31,1360846.671497,27367,183.8225,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-10",181.05,184.72,179.53,184.64,3.98,2.2,1892620.50079,33074,183.5646,{"date":605,"open":606,"high":607,"low":535,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-07",182,184.17,180.66,-1.11,-0.61,1304621.999574,26657,181.3321,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",183.34,184.48,180.78,181.77,-1.75,-0.95,1636760.480011,28590,181.8664,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-05",183.93,185.65,182.6023,183.52,-0.18,-0.1,1335760.863454,26340,183.7082,{"date":637,"open":503,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-04",185.45,181.545,183.7,2.01,1.11,3000077.001593,41413,183.9911,{"date":647,"open":648,"high":606,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",176.61,174.82,181.69,7.56,4.34,3210249.615354,48544,180.6099,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-31",184.9,187.2,171,174.13,-9.43,-5.14,5025025.429111,76095,174.3947,{"date":668,"open":658,"high":669,"low":670,"close":671,"change":672,"percent_change":231,"volume":673,"transactions":674,"vwap":675},"2026-07-30",185.325,180.58,183.56,-0.87,3792330.993752,52837,183.1837,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",180.92,184.62,179.21,184.43,3.56,1.97,2344313.543549,44490,182.7568,{"date":688,"open":689,"high":470,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-28",179.09,180.87,1.47,0.82,1615432.947175,29901,181.1197,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-27",179.43,180.76,178.28,179.4,2.16,1.22,1694067.103627,32404,179.331,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":483,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-24",177.3,178.51,175.29,177.24,0.67,1319682.434928,26902,177.2065,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":220,"volume":724,"transactions":725,"vwap":726},"2026-07-23",177.47,178.5599,175.39,176.06,-1.86,1521999.808004,25974,176.4668,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":364,"percent_change":365,"volume":733,"transactions":734,"vwap":735},"2026-07-22",177.76,180.175,176.59,177.92,1268324.930003,28303,178.472,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-21",177.48,179.85,176.16,177.83,-3.03,-1.68,1926767.040721,36082,177.4726,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-20",181.36,183.9789,180.2311,180.86,0.64,0.36,1637927.272193,32223,181.2226,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-17",177.78999,181.23,180.22,0.37,0.21,1256500,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":345,"volume":773,"transactions":9,"vwap":771},"2026-07-16",178.66,179.91,176.95,179.85001,1.41,1415100,{"date":775,"open":402,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-15",184.33,178.0099945,178.44,-3.12,-1.72,1734000,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-14",184.13,184.98,180.56,181.56,-1.69,-0.92,1335500,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":198,"volume":797,"transactions":9,"vwap":795},"2026-07-13",180.19,184.17999,183.25,3.46,2068800,{"date":799,"open":800,"high":588,"low":801,"close":802,"change":315,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-10",183.32001,179.020004,179.78999,-1.53,1631300,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":107,"volume":812,"transactions":9,"vwap":810},"2026-07-09",181.97,186.3,181.75,182.58,0.44,2164800,{"date":814,"open":630,"high":815,"low":816,"close":491,"change":817,"percent_change":439,"volume":818,"transactions":9,"vwap":491},"2026-07-08",184.61,180.55,-1.78,1478100,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":81,"volume":826,"transactions":9,"vwap":824},"2026-07-07",184.53,185.7,183.17,183.92,0.63,2101600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-06",186.020004,188,181.39,183.28999,-3.3,-1.77,2461400,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-02",183.14999,186.84,180.020004,186.59,2.61,1.42,2321400,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":132,"percent_change":46,"volume":851,"transactions":9,"vwap":850},"2026-07-01",184.24001,187.64,180.88,183.98,3150200,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":159,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-30",181.99001,184.86,181.78,183.11,0.3,5007200,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-29",179.39,183.50999,177.17999,182.56,3.1,1.73,2711900,{"date":870,"open":871,"high":678,"low":872,"close":873,"change":525,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-26",175.57001,173.73,179.46001,2.48,3577000,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-25",172.63,176.3,171.27,175.11,3.64,2.12,2903300,{"date":886,"open":259,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-24",173.22,166.14999,171.47,2.87,1.7,2067500,{"date":894,"open":895,"high":393,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-23",169.59,167.48,168.60001,-1.96,-1.15,3102500,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-22",171.020004,172.34,168.14,170.56,-0.68,-0.4,3059800,{"date":911,"open":887,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-18",174.10001,169.64,171.24001,-0.28,-0.16,7414500,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-17",173.33,174.69,171.039993,171.52,-2.58,-1.48,1731600,{"date":928,"open":929,"high":930,"low":931,"close":912,"change":620,"percent_change":932,"volume":933,"transactions":9,"vwap":912},"2026-06-16",175,175.95,172.78999,-1,1708800,{"date":935,"open":936,"high":937,"low":393,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-15",173.42,176,175.85001,3.34,1.94,2574400,{"date":943,"open":944,"high":238,"low":251,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-12",173.91,172.50999,0.18,0.1,1552200,{"date":950,"open":951,"high":929,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-11",168.41,167.5,172.33,4.83,2.88,3160300,{"date":958,"open":959,"high":960,"low":961,"close":952,"change":962,"percent_change":147,"volume":963,"transactions":9,"vwap":952},"2026-06-10",163.25999,169.8,161.45,4.84,3105700,{"date":965,"open":966,"high":967,"low":968,"close":967,"change":969,"percent_change":683,"volume":970,"transactions":9,"vwap":967},"2026-06-09",159.73,162.66,158.020004,3.15,1689000,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-08",160.32001,162.46001,158.96001,159.50999,-0.56,-0.35,1739700,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-05",160.84,161.25,158.58,160.070007,-0.94,-0.58,1786300,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-04",165.75,165.77,159.78,161.0099945,-3.24,-1.97,3272900,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-03",166.78999,167.77,163.31,164.25,-3.39,-2.02,2248900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-02",169.31,170.14999,166.49001,167.64,-2.81,-1.65,2593200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":384,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":384},"2026-06-01",169.10001,171.31,166.83,2.04,1.21,1633500,{"date":1025,"open":1026,"high":1027,"low":1028,"close":951,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":951},"2026-05-29",166.34,170.89999,165.97,1.38,0.83,3559500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":127,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-28",166,168.57001,164.24001,167.029999,0.28,1683800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":152,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-27",166.28,168.95,165.67999,166.56,0.02,2511400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-26",167.17,169.32001,166.089996,166.52,0.97,0.59,2191100,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-22",165.67,167.020004,164.16,165.55,-0.43,-0.26,1226000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-21",162.22,167.97,161.38,165.98,1.54,0.94,2203500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-20",162.53,165.11,159.71001,164.44,1.43,0.88,4741700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-19",166.46001,166.75999,163.0099945,-4.48,-2.67,2494100,{"date":1093,"open":290,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-18",170.83,167.059998,167.49001,-1.38,-0.82,1443000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-15",168.88,169.89999,167.17999,168.87,-1.12,-0.66,1924000,{"date":1110,"open":895,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-14",173.12,168.3,169.99001,1.53,0.91,2027500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-13",165.62,170.21001,163.92999,168.46001,2.79,1.68,2148100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1059,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1059},"2026-05-12",162.64,167.39,161.55,2.67,1.64,2341100,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":915,"percent_change":112,"volume":1140,"transactions":9,"vwap":1139},"2026-05-11",160.83,164.56,159.77,163,2493400,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-08",166.57001,167.0099945,162.25,163.28,-2.47,-1.49,3571300,{"date":1151,"open":1152,"high":1153,"low":1154,"close":991,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":991},"2026-05-07",169.0099945,169.71001,162.25999,-2.07,-1.23,4471700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-06",161.42999,169.91,159.2,167.82001,10.56,6.71,6544100,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":504,"volume":1174,"transactions":9,"vwap":1172},"2026-05-05",158.039993,159.31,156.24001,157.25999,-0.32,3487900,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-04",158.69,158.7,156.39,157.58,-0.67,-0.42,2168400,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-01",158.85001,159.0099945,156.050003,158.25,0.31,0.2,2441500,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-30",152.75,158.22,152.21001,157.94,4.81,3.14,2518700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":220,"volume":1209,"transactions":9,"vwap":1207},"2026-04-29",152.42999,154.22,151.44,153.13,-1.62,1454800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":609,"volume":1217,"transactions":9,"vwap":1215},"2026-04-28",157.34,158.16,154.34,154.75,-1.74,1769700,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":632,"volume":1225,"transactions":9,"vwap":1223},"2026-04-27",155.42,158,154.53999,156.49001,-0.15,2177600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-24",152.38,156.95,151.059998,156.64,3.43,2.24,2503700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":789,"volume":1242,"transactions":9,"vwap":1240},"2026-04-23",153.83,155.78999,151.85001,153.21001,-1.42,2739300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":692,"volume":1250,"transactions":9,"vwap":1248},"2026-04-22",153.19,155.69,152.62,154.63,1.26,1496800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1216,"volume":1258,"transactions":9,"vwap":1256},"2026-04-21",156.34,158.059998,153.080002,153.37,-2.72,2148500,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":231,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-20",155.44,158.35001,155.11,156.089996,-0.3,2886700,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-17",160.69,161.75,155.14,156.56,-4.03,-2.51,4115000,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-16",156.10001,160.88,155.24001,160.59,4.77,3.06,4744100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-15",166.53,168.089996,153.42,155.82001,-10.46,-6.29,6431100,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1042,"change":450,"percent_change":81,"volume":1299,"transactions":9,"vwap":1042},"2026-04-14",165.72,168.55,165.25999,1774800,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1296,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1296},"2026-04-13",158.17999,166.64,5.13,3.19,2488700,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1281,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1281},"2026-04-10",164.52,164.67,160.029999,-3.07,-1.88,3204300,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":947,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-04-09",162.55,164.75,161.029999,163.66,0.06,2564900,{"date":1324,"open":1325,"high":1071,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-08",163.67,161.66,163.56,5.27,3.33,3557200,{"date":1332,"open":1333,"high":1269,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-07",159.64999,157.059998,158.28999,-1.83,-1.14,2113800,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-06",157.25,160.7,155.66,160.12,4.37,2.81,1911600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1021,"volume":1355,"transactions":9,"vwap":1353},"2026-04-02",150.91,156.14999,149.25999,155.75,3.12,2224800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-01",152.50999,154.13,150.32001,152.63,0.12,0.08,3095200,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1358,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1358},"2026-03-31",150.73,155.5,149.47,3.82,2.57,6271700,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":147,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-30",148.14,150.86,146.5,148.69,2.05,2058300,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-27",149.28,150.029999,144,145.71001,-4.34,-2.89,2934400,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-26",153.92999,154.66,149.5,150.050003,-4.87,-3.14,1836800,{"date":1400,"open":1401,"high":1264,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-25",154.050003,152.32001,154.92,2.22,1.45,2139700,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":132,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-24",151.53999,154.91,150.8,152.7,0.57,2369700,{"date":1416,"open":1417,"high":1359,"low":1418,"close":1419,"change":147,"percent_change":578,"volume":1420,"transactions":9,"vwap":1419},"2026-03-23",151.070007,150.72,151.83,2496200,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-20",152.56,154.49001,148.17,148.85001,-5.34,-3.46,5278900,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-19",155.53999,156.44,152.19,154.19,-2.28,-1.46,1795100,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-18",155.10001,158.64,153.73,156.47,0.65,0.42,1921400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1290,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1290},"2026-03-17",158.89999,160.16,155.67999,-1.24,-0.79,1393400,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1334,"change":1461,"percent_change":641,"volume":1462,"transactions":9,"vwap":1334},"2026-03-16",153.95,157.46001,153.12,3.09,3214800,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-13",160.98,162.11,152.64,153.97,-6.35,-3.96,4035000,{"date":1473,"open":1034,"high":1474,"low":1475,"close":973,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":973},"2026-03-12",166.029999,159.84,-5.51,-3.32,3149300,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":858,"percent_change":946,"volume":1398,"transactions":9,"vwap":1484},"2026-03-11",165.66,166.69,163.48,165.83,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":375,"percent_change":916,"volume":1491,"transactions":9,"vwap":1490},"2026-03-10",165.13,167,162.53999,165.53,3377400,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-09",162.13,167.56,160.62,165.8,9.67,6.19,7681200,{"date":1502,"open":1503,"high":1504,"low":1278,"close":1505,"change":1506,"percent_change":1436,"volume":1507,"transactions":9,"vwap":1505},"2026-03-06",159.16,160.45,156.13,-3.65,2604600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":993,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":993},"2026-03-05",157.10001,160.33,157.089996,1.14,0.72,2917300,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1442,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1442},"2026-03-04",161.28,162.7,155.19,-3.43,-2.12,3361900,{"date":1525,"open":1526,"high":1527,"low":1248,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-03",159.080002,162.57001,162.070007,0.26,0.16,3976300,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":504,"volume":1539,"transactions":9,"vwap":1537},"2026-03-02",160.11,161.98,155.35001,161.81,-0.33,3195800,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-27",157.89999,164.33,157.27,162.14,4.23,2.68,5352800,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":867,"volume":1556,"transactions":9,"vwap":1554},"2026-02-26",156.16,159.66,155.41,157.91,2.69,1861900,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":620,"volume":1564,"transactions":9,"vwap":1562},"2026-02-25",159.89999,160.72,155.039993,155.22,-2.76,3481200,{"date":1566,"open":968,"high":1567,"low":1568,"close":1569,"change":1265,"percent_change":252,"volume":1570,"transactions":9,"vwap":1569},"2026-02-24",159.55,157.52,157.98,2826000,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-23",162.88,165.36,157.75,158.28,-4.39,-2.7,3509500,{"date":1581,"open":983,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-20",168.53999,160.75,162.67,5.21,3.31,6894800,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1459,"change":1124,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1459},"2026-02-19",155.78,161.35001,154.42999,1.08,3758100,{"date":1596,"open":1597,"high":1504,"low":1598,"close":1590,"change":620,"percent_change":609,"volume":1599,"transactions":9,"vwap":1590},"2026-02-18",159.92999,154.24001,3554500,{"date":1601,"open":1602,"high":1196,"low":1603,"close":1604,"change":1605,"percent_change":231,"volume":1606,"transactions":9,"vwap":1604},"2026-02-17",156.22,152.73,157.53,-0.74,2372700,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":600,"volume":1614,"transactions":9,"vwap":1612},"2026-02-13",156.25,159.8,154.0099945,158.27,3.4,2539600,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-12",150.45,159.89,150,154.87,3.76,2.49,5006100,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":117,"volume":1631,"transactions":9,"vwap":1629},"2026-02-11",150.23,151.34,147.86,151.11,1.79,2418500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":772,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-02-10",148.5,152.28,147.72,149.32001,0.95,2109300,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-09",140.96001,148.21001,140.45,147.91,7.07,5.02,2938000,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-06",139.10001,141.64999,138,140.84,2.56,1.85,2880700,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-05",141.28999,142.83,136.42,138.28,-4.18,-2.93,2348400,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":345,"volume":1674,"transactions":9,"vwap":1672},"2026-02-04",141.48,142.59,139.81,142.46001,1.12,2819300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-02-03",143.21001,143.50999,138.74001,141.34,-2.6,-1.81,2864700,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-02",144.71001,146.77,142.48,143.94,-1.51,-1.04,1847300,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-30",147.39999,148.12,143.28999,145.45,-2.33,-1.58,1824400,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-29",148.67,148.88,145.81,147.78,0.25,0.17,1643200,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":568,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-28",147.080002,148.36,146.59,147.53,0.5,1450000,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":932,"percent_change":907,"volume":1724,"transactions":9,"vwap":1723},"2026-01-27",147.50999,144.56,146.8,1992500,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1030,"percent_change":450,"volume":1731,"transactions":9,"vwap":1730},"2026-01-26",147.029999,149.91,146.38,147.8,2656200,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-23",138.070007,148.10001,137.5,146.97,8.83,6.39,5516700,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1106,"volume":1748,"transactions":9,"vwap":1746},"2026-01-22",140.42999,141.71001,137.50999,138.14,-1.57,2294500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":986,"percent_change":1181,"volume":1755,"transactions":9,"vwap":1754},"2026-01-21",141.63,141.69,137.75,139.71001,3088700,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-20",142.66,143.34,140.50999,140.64999,-3.78,-2.62,2473200,{"date":1766,"open":1767,"high":1768,"low":1385,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-16",145.10001,146.83,144.42999,-1.3,-0.89,5190000,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":220,"percent_change":67,"volume":1778,"transactions":9,"vwap":1777},"2026-01-15",148.27,144.75999,145.73,2452700,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":326,"volume":1786,"transactions":9,"vwap":1784},"2026-01-14",145.36,147.039993,144.64999,146.78,0.76,2892500,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-13",147.14,147.81,143.58,146.020004,-2.83,-1.9,3214600,{"date":1797,"open":1798,"high":1352,"low":1799,"close":1426,"change":1800,"percent_change":189,"volume":1801,"transactions":9,"vwap":1426},"2026-01-12",144.84,144.34,2.78,2559700,{"date":1803,"open":1375,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":273,"volume":1808,"transactions":9,"vwap":1806},"2026-01-09",148.96001,144.87,146.070007,-1.2,2856100,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1586,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2026-01-08",143.82001,147.5,142.7,147.27,2.3,2095100,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-07",144.86,146.49001,143.5,143.96001,-1.56,-1.07,2438300,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":764,"percent_change":82,"volume":1832,"transactions":9,"vwap":1831},"2026-01-06",145.44,146.64999,144.089996,145.52,2440200,{"date":1834,"open":1798,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2026-01-05",147.89,144.63,145.31,0,2080300,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1837,"change":1346,"percent_change":683,"volume":1844,"transactions":9,"vwap":1837},"2026-01-02",142.42999,146.34,1859200,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":461,"volume":1852,"transactions":9,"vwap":1850},"2025-12-31",143.84,144.47,142.49001,142.5,-1.59,1240500,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1830,"change":274,"percent_change":1538,"volume":1858,"transactions":9,"vwap":1830},"2025-12-30",144.23,145.11,143.3,1380600,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1453,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-12-29",146.11,146.25999,144.22,144.57001,-0.85,1932500,{"date":1868,"open":1781,"high":1869,"low":1767,"close":1706,"change":1717,"percent_change":81,"volume":1870,"transactions":9,"vwap":1706},"2025-12-26",146.60001,1215800,{"date":1872,"open":1873,"high":1837,"low":1811,"close":1837,"change":1022,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1837},"2025-12-24",144.33,0.84,696800,{"date":1877,"open":1878,"high":1776,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-23",142.39999,141.89,144.10001,2.35,1.66,1929500,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1445,"percent_change":137,"volume":1890,"transactions":9,"vwap":1889},"2025-12-22",141.57001,143.12,140.92,141.75,1814700,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1404,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-12-19",139.12,142.089996,138.5,141.10001,1.6,6392200,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-18",137.28999,140.14,136.32001,138.88,2.47,1.81,2553100,{"date":1909,"open":1753,"high":1910,"low":1911,"close":1912,"change":788,"percent_change":305,"volume":1913,"transactions":9,"vwap":1912},"2025-12-17",137.75999,135.050003,136.41,3218700,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1274,"volume":1920,"transactions":9,"vwap":1918},"2025-12-16",141.5,137.88,138.10001,-3.56,2711300,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":925,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-12-15",141.74001,142.88,139.39,141.66,-1.03,2648200,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":122,"volume":1936,"transactions":9,"vwap":1934},"2025-12-12",142.92999,144.5,141.85001,143.14,1.27,2293000,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1940,"change":1941,"percent_change":600,"volume":1942,"transactions":9,"vwap":1940},"2025-12-11",137.94,141.87,3.05,2041100,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":631,"volume":1949,"transactions":9,"vwap":1947},"2025-12-10",140.72,136.19,138.82001,-0.25,3601400,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1514,"volume":1957,"transactions":9,"vwap":1955},"2025-12-09",137.82001,140.5,137.19,139.070007,0.99,2353700,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":336,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-12-08",138.91,140.050003,136.12,138.080002,-0.9,3534000,{"date":1967,"open":1968,"high":1969,"low":1653,"close":1970,"change":978,"percent_change":1948,"volume":1971,"transactions":9,"vwap":1970},"2025-12-05",140.039993,141.029999,139.33,4793400,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-04",136.53999,139.88,135.34,139.67999,3.67,2.7,4126200,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-03",128.92999,136.46001,128.64999,136.0099945,7.47,5.81,5088400,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-12-02",131.10001,131.5,128.5,128.53999,-2.56,-1.95,2569500,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1992,"change":978,"percent_change":375,"volume":2004,"transactions":9,"vwap":1992},"2025-12-01",130.78,132.35001,129.71001,1896400,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":1190,"volume":2012,"transactions":9,"vwap":2010},"2025-11-28",130.5,132.14999,130.24001,131.45,0.4,936000,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":199,"volume":2020,"transactions":9,"vwap":2018},"2025-11-26",129.73,132.13,129.72,131.050003,1.49,2763600,{"date":2022,"open":2023,"high":2024,"low":26,"close":2025,"change":2026,"percent_change":1200,"volume":2027,"transactions":9,"vwap":2025},"2025-11-25",127.98,130.020004,129.56,3.95,4446900,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-24",130.42,130.60001,125.44,125.61,-5.02,-3.84,4986000,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":1249,"volume":2044,"transactions":9,"vwap":2042},"2025-11-21",129.13,132.11,128.39999,130.63,1.62,2736700,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-20",130.58,132.27,128.39,129.0099945,-0.99,-0.76,3235600,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-19",131.71001,132,128.96001,130,-1.33,-1.01,2921500,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":1098,"volume":2070,"transactions":9,"vwap":2068},"2025-11-18",131.77,132.89,130.17,131.33,-1.09,3377500,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-17",135.42999,135.95,130.71001,132.42,-3.44,-2.53,4524000,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-14",136.48,136.8,135.14,135.86,-0.96,-0.7,1777100,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-13",139.69,140.49001,136.55,136.82001,-3.67,-2.61,2640500,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2092,"change":2103,"percent_change":2086,"volume":2104,"transactions":9,"vwap":2092},"2025-11-12",142.37,143.71001,140.48,-1.36,3373500,{"date":2106,"open":2107,"high":2108,"low":2109,"close":1933,"change":429,"percent_change":220,"volume":2110,"transactions":9,"vwap":1933},"2025-11-11",143.27,143.75,141.72,3862900,{"date":2112,"open":2102,"high":1776,"low":2102,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-11-10",143.35001,2.84,2.02,3628000,{"date":2118,"open":2119,"high":2120,"low":2121,"close":1760,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1760},"2025-11-07",136.86,142.070007,135.039993,2.74,1.99,4124500,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":147,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-11-06",134.35001,141,133.53999,137.77,2.21,7068600,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-05",143,145,134.039993,134.78999,-15.96,-10.59,8851400,{"date":2143,"open":1715,"high":2144,"low":1715,"close":2145,"change":1115,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-11-04",152.61,150.75,0.61,3365400,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1190,"percent_change":764,"volume":2154,"transactions":9,"vwap":2153},"2025-11-03",148.53999,151.020004,146.10001,149.84,3695000,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":241,"volume":2162,"transactions":9,"vwap":2160},"2025-10-31",148.089996,151.14,147.46001,149.53,1.51,2814900,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":407,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-10-30",148.0099945,150.46001,147.39,148.020004,-0.78,3026200,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1313,"percent_change":1453,"volume":2177,"transactions":9,"vwap":2176},"2025-10-29",150.25999,152.74001,149.080002,149.19,2009400,{"date":2179,"open":2180,"high":2181,"low":2182,"close":1417,"change":406,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1417},"2025-10-28",153.25,153.25999,150.58,-1.37,1702300,{"date":2186,"open":2187,"high":1435,"low":2188,"close":2189,"change":1190,"percent_change":1191,"volume":2190,"transactions":9,"vwap":2189},"2025-10-27",153.91,151.89999,153.17,1377800,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":231,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-10-24",154,155.25,152.8,152.86,-0.31,1347400,{"date":2200,"open":2201,"high":2202,"low":1358,"close":2203,"change":2204,"percent_change":1682,"volume":2205,"transactions":9,"vwap":2203},"2025-10-23",156.72,157.99001,153.33,-2.82,1914800,{"date":2207,"open":2208,"high":2208,"low":2209,"close":1351,"change":2069,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1351},"2025-10-22",159.19,154.78,-0.69,1850000,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":127,"percent_change":858,"volume":2218,"transactions":9,"vwap":2217},"2025-10-21",156.71001,158.39,156.69,157.24001,1218100,{"date":2220,"open":2221,"high":1302,"low":2221,"close":2222,"change":2223,"percent_change":241,"volume":2224,"transactions":9,"vwap":2222},"2025-10-20",155.42999,156.77,1.58,1872100,{"date":2226,"open":2227,"high":2228,"low":2229,"close":1520,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1520},"2025-10-17",152.14,156.45,151.63,3.48,2.29,3933700,{"date":2234,"open":2209,"high":1171,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-16",150.78999,151.71001,-3.52,-2.27,1546500,{"date":2241,"open":1207,"high":2214,"low":2242,"close":2243,"change":557,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-10-15",152.12,155.23,1.57,2291000,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1927,"percent_change":1181,"volume":2252,"transactions":9,"vwap":2251},"2025-10-14",152.85001,154.039993,151.7,152.83,1493800,{"date":2254,"open":1392,"high":2255,"low":2256,"close":2257,"change":122,"percent_change":1055,"volume":2258,"transactions":9,"vwap":2257},"2025-10-13",155.27,153.32001,153.86,2590500,{"date":2260,"open":1204,"high":2261,"low":2262,"close":2263,"change":764,"percent_change":82,"volume":2264,"transactions":9,"vwap":2263},"2025-10-10",154.55,151.48,152.96001,2115900,{"date":2266,"open":1394,"high":2267,"low":2268,"close":1195,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1195},"2025-10-09",153.69,149.27,2.8,1.87,4681900,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":1428,"volume":2279,"transactions":9,"vwap":2277},"2025-10-08",151.17999,152.89,149.020004,149.95,-5.38,6429300,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":610,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-10-07",155.89,156.039993,153.89999,155.33,-0.39,2298800,{"date":2289,"open":2255,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-06",156.41,153.0099945,155.94,-0.38,-0.24,2000600,{"date":2297,"open":2298,"high":2214,"low":2299,"close":2300,"change":978,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-10-03",156.64999,152.92999,156.32001,-0.22,2436000,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":472,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-10-02",159.53,155.39,156.67,-1.39,2169400,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-01",161,161.97,156.63,158.88,-4.52,-2.77,3391900,{"date":2320,"open":2321,"high":259,"low":2322,"close":2323,"change":2086,"percent_change":987,"volume":2324,"transactions":9,"vwap":2323},"2025-09-30",165.27,163.38,163.39999,6747200,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1371,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-09-29",162.92999,165.57001,160.5,164.36,1.59,2607000,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":504,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-09-26",162.36,163.21001,161.31,161.78999,-0.12,1964400,{"date":2342,"open":2343,"high":1573,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-09-25",161.16,159.95,161.99001,-0.09,-0.06,1969300,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":336,"volume":2356,"transactions":9,"vwap":2354},"2025-09-24",164.46001,164.64999,161.75999,162.080002,-2.05,2322800,{"date":2358,"open":2359,"high":888,"low":1002,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-09-23",165.37,164.13,-1.02,-0.62,1407600,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1081,"percent_change":132,"volume":2370,"transactions":9,"vwap":2369},"2025-09-22",161.83,165.60001,161.63,165.14999,1962900,{"date":2372,"open":2352,"high":2352,"low":2373,"close":2374,"change":2086,"percent_change":987,"volume":2375,"transactions":9,"vwap":2374},"2025-09-19",161.36,163.72,3822600,{"date":2377,"open":2378,"high":2378,"low":2336,"close":2379,"change":2380,"percent_change":2317,"volume":2381,"transactions":9,"vwap":2379},"2025-09-18",169.85001,164.67999,-4.69,4224300,{"date":2383,"open":660,"high":2384,"low":2385,"close":2386,"change":220,"percent_change":2362,"volume":2387,"transactions":9,"vwap":2386},"2025-09-17",171.37,167.84,169.37,3168000,{"date":2389,"open":2390,"high":2391,"low":1020,"close":2392,"change":898,"percent_change":1337,"volume":2393,"transactions":9,"vwap":2392},"2025-09-16",170.070007,170.95,170.42,3120100,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2169,"volume":2401,"transactions":9,"vwap":2399},"2025-09-15",173.78999,175.25,171.61,172.38,-1.35,4176500,{"date":2403,"open":2404,"high":2397,"low":2405,"close":872,"change":1538,"percent_change":252,"volume":2406,"transactions":9,"vwap":872},"2025-09-12",173.75,172.72,1408400,{"date":2408,"open":237,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":1656,"volume":2413,"transactions":9,"vwap":2411},"2025-09-11",174.42,170.66,174.059998,3.16,2456300,{"date":2415,"open":2416,"high":2417,"low":2418,"close":1027,"change":242,"percent_change":2419,"volume":2420,"transactions":9,"vwap":1027},"2025-09-10",170.84,172.080002,169.42,0.35,2025500,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2425,"change":122,"percent_change":102,"volume":2426,"transactions":9,"vwap":2425},"2025-09-09",170.86,168.24001,170.3,2150000,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-09-08",163.94,169.66,163.89999,169.39999,5.98,3.66,2341000,{"date":2437,"open":2438,"high":2439,"low":1528,"close":2440,"change":811,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-09-05",162.98,163.57001,163.42,0.27,1244600,{"date":2444,"open":2445,"high":2446,"low":1130,"close":2438,"change":449,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2438},"2025-09-04",162.73,163.75,0.62,2449200,{"date":2450,"open":2451,"high":2452,"low":1451,"close":2313,"change":2453,"percent_change":1522,"volume":2454,"transactions":9,"vwap":2313},"2025-09-03",166.44,167.94,-3.5,2671500,{"date":2456,"open":2457,"high":2328,"low":2458,"close":2459,"change":2361,"percent_change":610,"volume":2460,"transactions":9,"vwap":2459},"2025-09-02",164.3,163.2,165.47,1461300,{"date":2462,"open":1303,"high":1488,"low":2463,"close":1011,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":1011},"2025-08-29",165.58,-0.13,-0.08,1028100,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":825,"volume":2474,"transactions":9,"vwap":2472},"2025-08-28",165.78,167.22,165.45,166.62,1.05,1066500,{"date":2476,"open":1034,"high":1144,"low":1487,"close":2328,"change":220,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2328},"2025-08-27",-0.63,1177200,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2472,"change":2484,"percent_change":127,"volume":2485,"transactions":9,"vwap":2472},"2025-08-26",165.64,166.89999,164.78999,0.78,1456100,{"date":2487,"open":1296,"high":1143,"low":1487,"close":2488,"change":1362,"percent_change":354,"volume":2489,"transactions":9,"vwap":2488},"2025-08-25",165.84,1403900,{"date":2491,"open":2492,"high":2493,"low":2494,"close":1296,"change":2495,"percent_change":578,"volume":2496,"transactions":9,"vwap":1296},"2025-08-22",163.37,166.53999,162.34,3.25,1914600,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1413,"percent_change":2419,"volume":2503,"transactions":9,"vwap":2502},"2025-08-21",161.73,163.44,160.85001,162.47,1518000,{"date":2505,"open":1317,"high":1573,"low":2506,"close":2507,"change":932,"percent_change":610,"volume":1398,"transactions":9,"vwap":2507},"2025-08-20",160.49001,161.89999,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2484,"percent_change":46,"volume":2514,"transactions":9,"vwap":2513},"2025-08-19",161.61,164.059998,161.50999,162.89999,2082600,{"date":2516,"open":2517,"high":1139,"low":2518,"close":2519,"change":2520,"percent_change":88,"volume":2521,"transactions":9,"vwap":2519},"2025-08-18",161.89,160.13,162.12,1.19,1633400,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":1181,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-08-15",162.39999,162.64999,159.62,160.92999,-0.41,2891900,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-08-14",157.96001,162.95,156.96001,161.60001,2.73,1.72,3654000,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":811,"percent_change":1038,"volume":2545,"transactions":9,"vwap":2544},"2025-08-13",159.69,159.97,157.080002,158.87,1767600,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":1655,"volume":2553,"transactions":9,"vwap":2551},"2025-08-12",155.91,159,155.32001,158.42999,3.96,1906900,{"date":2555,"open":1245,"high":2556,"low":2557,"close":2558,"change":344,"percent_change":1082,"volume":2559,"transactions":9,"vwap":2558},"2025-08-11",156.080002,152.78,154.47,3041000,{"date":2561,"open":2562,"high":2298,"low":2563,"close":1207,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":1207},"2025-08-08",147.23,146.039993,4.86,3.28,3917200,{"date":2568,"open":2160,"high":2569,"low":2570,"close":1775,"change":2361,"percent_change":907,"volume":2571,"transactions":9,"vwap":1775},"2025-08-07",150.69,146.39,3596900,{"date":2573,"open":2574,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-08-06",150.87,147.95,149.28999,-1.13,-0.75,2185100,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":672,"percent_change":987,"volume":2586,"transactions":9,"vwap":2585},"2025-08-05",151.28999,151.60001,148.73,150.42,1718300,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2582,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2582},"2025-08-04",146.87,151.64999,146.61,5.15,3.52,2013100,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1823,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-08-01",146.029999,147.85001,143.25,146.14,-1.06,1736000,{"date":2604,"open":1434,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-07-31",152.77,147.56,147.7,-4.49,-2.95,2093300,{"date":2612,"open":2613,"high":2614,"low":1626,"close":1434,"change":891,"percent_change":20,"volume":2615,"transactions":9,"vwap":1434},"2025-07-30",150.75999,153.59,1860600,{"date":2617,"open":1255,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":788,"volume":2622,"transactions":9,"vwap":2620},"2025-07-29",153.75999,149.57001,150.49001,-2.59,2417900,{"date":2624,"open":2251,"high":2625,"low":2182,"close":1255,"change":1046,"percent_change":2626,"volume":2627,"transactions":9,"vwap":1255},"2025-07-28",153.22,0.01,1125500,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":1709,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-07-25",152.24001,153.10001,151.36,153.059998,0.11,1202700,{"date":2637,"open":2249,"high":2638,"low":2275,"close":2275,"change":2169,"percent_change":73,"volume":2639,"transactions":9,"vwap":2275},"2025-07-24",155.070007,1768100,{"date":2641,"open":2235,"high":2618,"low":2642,"close":2643,"change":1979,"percent_change":1630,"volume":2644,"transactions":9,"vwap":2643},"2025-07-23",149.31,153.67,2223800,{"date":2646,"open":1383,"high":2647,"low":2648,"close":2649,"change":1114,"percent_change":241,"volume":2650,"transactions":9,"vwap":2649},"2025-07-22",151.31,147.41,150.97,1889600,{"date":2652,"open":2620,"high":2653,"low":2654,"close":2655,"change":220,"percent_change":2087,"volume":2656,"transactions":9,"vwap":2655},"2025-07-21",150.83,148.46001,149.44,1542100,{"date":2658,"open":2659,"high":2660,"low":2150,"close":2620,"change":2661,"percent_change":1224,"volume":2662,"transactions":9,"vwap":2620},"2025-07-18",151.22,151.98,-0.23,1470900,{"date":2664,"open":2665,"high":2666,"low":2667,"close":1418,"change":2668,"percent_change":1081,"volume":2669,"transactions":9,"vwap":1418},"2025-07-17",147.92,151.57001,147.33,2.13,2307100,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":867,"volume":2677,"transactions":9,"vwap":2675},"2025-07-16",146.56,148.95,145.080002,148.59,2.52,2456600,{"date":2679,"open":2680,"high":2681,"low":2682,"close":1806,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":1806},"2025-07-15",148.059998,149.3,146,-2.39,-1.61,2028500,{"date":2687,"open":2688,"high":2689,"low":1385,"close":2654,"change":2690,"percent_change":1200,"volume":2691,"transactions":9,"vwap":2654},"2025-07-14",144.32001,148.52,4.52,2271700,{"date":2693,"open":2694,"high":1836,"low":2695,"close":1689,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":1689},"2025-07-11",143.89999,142.75999,-0.52,-0.36,1596400,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":122,"percent_change":825,"volume":2705,"transactions":9,"vwap":2704},"2025-07-10",143.56,145.67999,142.39,144.46001,1614200,{"date":2707,"open":2708,"high":2709,"low":1688,"close":2701,"change":672,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2701},"2025-07-09",144.99001,145.039993,-0.6,2290600,{"date":2713,"open":2714,"high":2715,"low":2716,"close":1769,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":1769},"2025-07-08",147.36,148.039993,142.24001,-2.96,-2.01,2020500,{"date":2721,"open":2268,"high":2722,"low":2723,"close":2167,"change":1313,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2167},"2025-07-07",149.74001,146.39999,-1.26,2612900,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2268,"change":1530,"percent_change":2634,"volume":2731,"transactions":9,"vwap":2268},"2025-07-03",149.42,151.080002,148.94,925400,{"date":2733,"open":2734,"high":2735,"low":1643,"close":2736,"change":2737,"percent_change":73,"volume":2738,"transactions":9,"vwap":2736},"2025-07-02",149.87,150.36,149.11,-0.77,2766800,{"date":2740,"open":1418,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-07-01",152.2,148.78999,149.88,-1.4,-0.93,1636000,{"date":2748,"open":2182,"high":2583,"low":2749,"close":2750,"change":558,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-06-30",149.89,151.28,0.86,2030600,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":1123,"percent_change":189,"volume":2759,"transactions":9,"vwap":2758},"2025-06-27",147.44,150.66,146.82001,149.99001,3435700,{"date":2761,"open":2762,"high":2763,"low":1799,"close":2764,"change":449,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2764},"2025-06-26",146.53999,147.42,147.2,0.69,1493400,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":1851,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2772},"2025-06-25",147.92999,148.31,145.2,146.19,-1.08,1251800,{"date":2776,"open":2777,"high":2778,"low":1812,"close":1707,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":1707},"2025-06-24",150.7,151.38,-2.91,-1.93,2578900,{"date":2783,"open":2784,"high":2785,"low":2575,"close":2569,"change":2786,"percent_change":703,"volume":2787,"transactions":9,"vwap":2569},"2025-06-23",149.12,151.89,1.82,2525300,{"date":2789,"open":2790,"high":2791,"low":1735,"close":2792,"change":2146,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-06-20",149.64999,150.81,148.87,0.41,6524600,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":1131,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-06-18",146.21001,148.74001,145.5,148.25999,1.83,3994900,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":1815,"volume":2810,"transactions":9,"vwap":2808},"2025-06-17",141.58,145.7,141.14,145.59,3.27,2874000,{"date":2812,"open":2091,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-06-16",142.89999,139.52,142.32001,4.15,3,3232800,{"date":2820,"open":1671,"high":2821,"low":1917,"close":2822,"change":1397,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-06-13",140.12,138.17,-2.22,1794100,{"date":2826,"open":2135,"high":2827,"low":2828,"close":2829,"change":1436,"percent_change":1851,"volume":2830,"transactions":9,"vwap":2829},"2025-06-12",143.74001,140.78999,141.31,1480600,{"date":2832,"open":2833,"high":1932,"low":2834,"close":2835,"change":2339,"percent_change":2465,"volume":2836,"transactions":9,"vwap":2835},"2025-06-11",143.95,142.82001,143.59,1943800,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2101,"change":2842,"percent_change":1530,"volume":2843,"transactions":9,"vwap":2101},"2025-06-10",144.37,144.59,141.67,0.23,1530300,{"date":2845,"open":2846,"high":2136,"low":2847,"close":2848,"change":1181,"percent_change":374,"volume":2849,"transactions":9,"vwap":2848},"2025-06-09",144.2,141.49001,143.48,3392100,{"date":2851,"open":2852,"high":2702,"low":2853,"close":2854,"change":1362,"percent_change":1363,"volume":2855,"transactions":9,"vwap":2854},"2025-06-06",145.41,142.96001,144.14999,3829100,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-06-05",141.2,144.97,141.16,144.029999,3.86,2.75,5002800,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2870},"2025-06-04",137.41,140.91,137.25,140.17,3.53,2.58,4162000,{"date":2875,"open":2876,"high":2877,"low":2121,"close":2878,"change":2879,"percent_change":1097,"volume":2880,"transactions":9,"vwap":2878},"2025-06-03",138.37,138.99001,136.64,-1.91,4370400,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":1956,"volume":2888,"transactions":9,"vwap":2886},"2025-06-02",136.91,138.78,134.85001,138.55,1.36,4951000,{"date":2890,"open":2891,"high":2892,"low":2893,"close":1954,"change":2894,"percent_change":1785,"volume":2895,"transactions":9,"vwap":1954},"2025-05-30",135.92999,137.56,134.91,1.04,6715500,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2901},"2025-05-29",135.92,137.46001,134.74001,136.14999,-4.07,-2.9,9569200,{"date":2906,"open":2907,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":898,"volume":2911,"transactions":9,"vwap":2909},"2025-05-28",143.39999,140.16,140.22,-2.8,1607000,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2183,"volume":2919,"transactions":9,"vwap":2917},"2025-05-27",146.28999,147.14999,142.60001,143.020004,-1.99,1793000,{"date":2921,"open":2916,"high":2922,"low":2923,"close":2924,"change":38,"percent_change":2011,"volume":2925,"transactions":9,"vwap":2924},"2025-05-23",145.22,142.22,145.0099945,1898400,{"date":2927,"open":2928,"high":2929,"low":1850,"close":1769,"change":1529,"percent_change":946,"volume":2930,"transactions":9,"vwap":1769},"2025-05-22",144.17999,145.56,1846400,{"date":2932,"open":2933,"high":2934,"low":1847,"close":2935,"change":1522,"percent_change":209,"volume":2936,"transactions":9,"vwap":2935},"2025-05-21",145.089996,146.92999,144.17,2911200,{"date":2938,"open":2939,"high":2940,"low":1856,"close":2914,"change":2718,"percent_change":2103,"volume":2941,"transactions":9,"vwap":2914},"2025-05-20",147.17999,147.84,1763500,{"date":2943,"open":2944,"high":2654,"low":2945,"close":2946,"change":2447,"percent_change":1446,"volume":2947,"transactions":9,"vwap":2946},"2025-05-19",145.34,144.91,148.3,1624200,{"date":2949,"open":2950,"high":2165,"low":1855,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-05-16",145.64,147.67999,2.26,1.55,2876800,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-05-15",141.98,145.85001,141.77,145.42,3.2,2.25,2443800,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2923,"change":2169,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2923},"2025-05-14",142.53999,144.35001,141.089996,-0.55,1500400,{"date":2972,"open":1669,"high":1385,"low":2908,"close":2135,"change":2973,"percent_change":1072,"volume":2974,"transactions":9,"vwap":2135},"2025-05-13",2.17,1576300,{"date":2976,"open":2977,"high":2968,"low":2978,"close":2979,"change":2980,"percent_change":2412,"volume":2981,"transactions":9,"vwap":2979},"2025-05-12",139.42,138.46001,140.83,4.31,1744500,{"date":2983,"open":2984,"high":2985,"low":2885,"close":2986,"change":2801,"percent_change":2887,"volume":2987,"transactions":9,"vwap":2986},"2025-05-09",134.92,136.95,136.52,1256700,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":450,"percent_change":1446,"volume":2994,"transactions":9,"vwap":2993},"2025-05-08",135.029999,136.33,133.46001,134.69,1512700,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-05-07",134.42,136.73,131.64999,134.13,-0.02,-0.01,2880300,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":996,"percent_change":209,"volume":3010,"transactions":9,"vwap":3009},"2025-05-06",134.3,135.81,133.17,134.14999,1500300,{"date":3012,"open":3013,"high":3014,"low":3015,"close":1962,"change":1881,"percent_change":3016,"volume":3017,"transactions":9,"vwap":1962},"2025-05-05",132.73,137.38,132.23,1.76,2968900,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":1656,"volume":3025,"transactions":9,"vwap":3023},"2025-05-02",131.67999,134.81,128.7,133.77,2.43,3356700,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":609,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3031},"2025-05-01",133.38,133.98,131.11,131.34,-0.84,3055400,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":3040,"percent_change":2634,"volume":3041,"transactions":9,"vwap":3039},"2025-04-30",129.98,132.60001,127.76,132.45,0.15,1969800,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":439,"percent_change":337,"volume":3048,"transactions":9,"vwap":3047},"2025-04-29",132.7,133.75,130.39999,132.3,1879400,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":96,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3054},"2025-04-28",133.41,134.24001,132.020004,133.27,0.38,1389600,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":152,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3062},"2025-04-25",132.72,133.34,131.47,132.75999,0.03,1277500,{"date":181,"open":3066,"high":3067,"low":3068,"close":3059,"change":2786,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3059},130.89999,133.87,129.020004,1.39,1742600]