[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FITE":3,"homepage-market-summary":30,"stock-historical-FITE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FITE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR S&P Kensho Future Security ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1589,0.179048,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},112.7099,112.58,113.05,112.06,111.3983,1.3116,1.18,5160.527188,120.45,77.72,9397.02111484,81.9,2203,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},58.824,8435,3078955.27871,89.15,"2025-04-22",[182,185,195,205,215,225,234,244,255,264,273,284,295,306,317,327,338,347,357,368,379,388,398,408,418,427,437,446,456,465,475,484,493,503,513,523,533,544,554,565,575,582,592,603,612,620,631,641,651,660,670,679,689,699,709,718,727,737,746,754,763,771,779,786,794,803,811,820,828,835,843,850,858,866,873,879,887,894,903,912,917,926,932,941,949,957,965,973,980,988,995,1003,1010,1017,1023,1031,1038,1047,1054,1062,1070,1077,1085,1092,1101,1106,1115,1122,1130,1137,1146,1153,1160,1168,1177,1185,1194,1202,1210,1217,1224,1231,1240,1248,1257,1266,1275,1282,1290,1297,1305,1313,1322,1328,1337,1346,1352,1360,1366,1372,1381,1389,1397,1404,1410,1418,1425,1433,1440,1448,1455,1463,1470,1475,1483,1489,1496,1504,1513,1520,1527,1533,1540,1548,1555,1562,1571,1578,1584,1592,1598,1604,1611,1619,1627,1634,1641,1650,1658,1666,1675,1680,1688,1694,1703,1710,1714,1720,1728,1735,1742,1749,1756,1762,1769,1775,1781,1788,1794,1801,1809,1818,1826,1831,1839,1845,1851,1857,1865,1872,1879,1885,1892,1900,1908,1915,1921,1927,1935,1943,1951,1958,1965,1971,1978,1986,1992,1998,2005,2012,2018,2023,2031,2038,2045,2050,2058,2065,2072,2077,2083,2088,2092,2098,2104,2112,2118,2124,2132,2140,2147,2154,2161,2168,2175,2181,2187,2194,2201,2207,2214,2220,2226,2232,2239,2246,2252,2259,2267,2274,2282,2289,2295,2302,2309,2315,2323,2330,2336,2342,2349,2355,2363,2371,2378,2384,2391,2399,2406,2411,2417,2424,2431,2437,2444,2451,2457,2465,2471,2478,2485,2492,2497,2504,2511,2518,2524,2528,2532,2541,2548,2555,2559,2566,2572,2579,2586,2593,2599,2604,2609,2616,2623,2628,2634,2639,2646,2652,2659,2665,2671,2678,2686,2692,2699,2707,2714,2720,2726,2734,2742,2747,2755,2761,2767,2775,2781,2787,2793,2799,2808,2814,2820,2827,2833,2840,2846,2853,2860,2867,2872,2879,2884,2891,2896],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},181,112.6458,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",111.43,111.48,110.66,0.5783,0.52,5671.236606,126,111.2205,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",110.29,112,110.82,0.5001,0.45,22749.092879,236,111.4018,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",110.47,109.57,110.3199,-0.2644,-0.24,4646.808712,139,110.043,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",109.67,111.38,110.5843,-0.4461,-0.4,4671.140344,190,110.51,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",112.69,111.0304,-1.6747,-1.49,6057.757247,154,111.7079,{"date":235,"open":236,"high":237,"low":236,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",111.75,113.12,112.7051,-0.0325,-0.03,3873.589893,167,112.5918,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",112.18,113.24,112.05,112.7376,0.0176,0.02,18092.442301,186,112.8176,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":107,"volume":261,"transactions":262,"vwap":263},"2026-09-22",113.35,111.59,112.72,0.0655,5765.069579,194,111.9743,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",110.68,112.6545,2.8911,2.63,5618.331159,192,111.9214,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",109.38,109.87,109.175,109.7634,-1.5981,-1.44,5002.517301,179,109.439,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",111.52,111.965,111.35,111.3615,1.4054,1.28,4402.053759,129,111.7717,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",110.39,110.79,108.9782,109.9561,-0.4139,-0.38,4898.155802,162,110.2695,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",109.05,110.77,108.44,110.37,1.2241,1.12,8012.941205,196,109.0774,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",105.98,109.62,109.1459,2.835,2.67,5567.315032,211,108.4539,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",106.82,107.15,106.02,106.3109,0.1558,0.15,6764.605541,183,106.5006,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":193,"vwap":346},"2026-09-10",106.8766,107.51,106.1551,-0.5466,-0.51,2616.596901,106.6788,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",107.75,106.695,106.7017,-1.1293,-1.05,2552.909748,142,107.1115,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",107.33,108.6616,107.115,107.831,-0.1802,-0.17,4223.542496,187,107.9166,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",108.03,108.2,107.88,108.0112,-0.2355,-0.22,4619.587626,174,108.0298,{"date":380,"open":381,"high":382,"low":383,"close":382,"change":384,"percent_change":59,"volume":385,"transactions":386,"vwap":387},"2026-09-03",108.18,108.2467,107.5217,1.2716,2315.199257,169,107.9854,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",107.63,106.29,106.9751,-0.9349,-0.87,8656.179697,241,106.8164,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",110.12,107.82,107.91,-3.54,-3.18,8209.729712,260,108.7581,{"date":409,"open":188,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",112.13,110.81,111.45,0.0612,0.05,9289.773568,214,111.3563,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":325,"vwap":426},"2026-08-28",114.36,111.32,111.3888,-2.8112,-2.46,14884.714299,112.0908,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",112.26,114.32,114.2,4.31,3.92,13211.273817,251,113.9107,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":45,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",108.7,110.2336,109.89,0.92,7591.022469,150,109.6226,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",110.09,108.52,108.89,-0.69,-0.63,5662.516287,178,109.0123,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",111.49,109.58,-2.52,-2.25,13014.764117,272,109.9657,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":262,"vwap":474},"2026-08-21",112.02,112.265,111.29,112.1,0.8302,0.75,2929.120412,111.764,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":463,"vwap":483},"2026-08-20",113.29,110.87,111.2698,-2.8317,-2.48,6260.249708,111.6456,{"date":485,"open":486,"high":486,"low":257,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",117.03,114.1015,-2.3167,-1.99,9789.367041,258,114.4882,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",118.05,116.175,116.4182,-1.2833,-1.09,6745.5525,233,116.8035,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",119.25,117.6194,117.7015,-1.7012,-1.42,4116.366438,224,118.0957,{"date":514,"open":515,"high":25,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",120.4,119.07337,119.4027,-0.1604,-0.13,9067.50847,209,119.3854,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":336,"vwap":532},"2026-08-13",118.82,119.69,118.04,119.5631,1.3481,1.14,4160.776478,118.9485,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",117.98,118.37,117.41,118.215,0.605,0.51,6909.825359,205,117.8702,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":491,"vwap":553},"2026-08-11",117.14,118.21,116.67,117.61,0.72,0.62,9833.05847,117.5464,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",116.49,117.72,116.395,116.89,0.9587,0.83,7700.387683,215,117.1744,{"date":566,"open":567,"high":568,"low":569,"close":568,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",114.5,115.9313,114.37,2.3609,2.08,8049.737787,246,115.2129,{"date":576,"open":412,"high":577,"low":412,"close":578,"change":579,"percent_change":211,"volume":580,"transactions":315,"vwap":581},"2026-08-06",113.58,113.5704,-0.2677,5613.2418,113.3263,{"date":583,"open":584,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",115.47,116.2,113.8381,-0.4149,-0.36,5622.047721,195,114.4057,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",112.152,114.4142,112.1301,114.253,3.983,3.61,7048.000732,225,113.28,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",106.63,110.27,3.64,3.41,11593.722185,221,108.4795,{"date":613,"open":614,"high":615,"low":616,"close":605,"change":617,"percent_change":530,"volume":618,"transactions":521,"vwap":619},"2026-07-31",106.53,106.86,104.485,1.2,7722.377992,106.1386,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",103.06,105.5284,103.02,105.43,2.9,2.83,5109.797119,172,104.1507,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",106.84,102.49,102.53,-4.25,-3.98,14783.395008,238,104.3459,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":416,"vwap":650},"2026-07-28",105.86,107.4299,104.6801,106.78,-0.86,-0.8,7307.176358,105.8219,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":117,"volume":658,"transactions":386,"vwap":659},"2026-07-27",107.8,108.745,107.09,107.64,1.1994,5551.499307,107.8127,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",107.46,106.4,106.4406,-0.4694,-0.44,5127.5393,189,106.6532,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":414,"volume":676,"transactions":677,"vwap":678},"2026-07-23",106.01,108.16,106.91,0.0581,5697.12997,177,106.9419,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",108.4,106.46,106.8519,-1.0099,-0.94,7546.395378,243,107.0341,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":262,"vwap":698},"2026-07-21",107.34,108.08,107.14,107.8618,0.6758,0.63,17012.003355,107.8895,{"date":700,"open":701,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-20",107.5,108.57,107.186,-0.314,-0.29,5530.924869,173,107.8877,{"date":710,"open":711,"high":712,"low":713,"close":701,"change":714,"percent_change":715,"volume":716,"transactions":253,"vwap":717},"2026-07-17",106,108.32,105.58,0.1954,0.18,9420.868663,106.9941,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":262,"vwap":726},"2026-07-16",109.26,107.26,107.3046,-2.1954,-2,4892.99161,107.7061,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":230,"volume":734,"transactions":735,"vwap":736},"2026-07-15",112.28,112.73,109.2,109.5,-1.6532,12964.287483,218,110.0441,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":521,"vwap":745},"2026-07-14",108.995,111.72,111.1532,2.649,2.44,4947.453182,110.892,{"date":747,"open":748,"high":748,"low":370,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":687,"vwap":753},"2026-07-13",110.07,108.5042,-1.7058,-1.55,7201.08179,108.846,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-10",112.32,112.67,110.089996,110.21,-1.98,-1.76,13100,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-09",111.16,112.325,112.19,1.294,1.17,6200,{"date":772,"open":773,"high":774,"low":775,"close":774,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":774},"2026-07-08",110.53,110.896,110,-0.851,-0.76,4900,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":778,"transactions":9,"vwap":783},"2026-07-07",114.62,111.39,111.747,-2.614,-2.29,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-06",112.62,115.21,114.361,1.674,1.49,8900,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",113.99,114.53,112.22,112.687,-0.549,-0.48,8800,{"date":804,"open":805,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-01",113.86,115.14,113.236,0.866,0.77,5500,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-30",111.15,112.49,110.985,112.37,3.34,3.06,9700,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-29",107.080002,109.050003,109.029999,3.571,3.39,8600,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-26",102.4,105.459,2.083,2.01,6100,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-25",103.66,104.3,102.77,103.376,0.11,10900,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-24",104.91,103.266,-1.454,-1.39,5800,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-23",103.080002,105.885,104.72,-0.16,-0.15,7800,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-22",106.39,104.38,104.88,-1.967,-1.84,8300,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":871,"percent_change":519,"volume":872,"transactions":9,"vwap":870},"2026-06-18",108.34,105.050003,106.847,-0.137,7900,{"date":874,"open":875,"high":876,"low":877,"close":877,"change":878,"percent_change":211,"volume":810,"transactions":9,"vwap":877},"2026-06-17",107.38,108.678,106.984,-0.259,{"date":880,"open":881,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-16",109,109.18,107.243,-2.037,-1.86,6000,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-15",111.059998,109.28,0.723,0.67,24100,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-12",110.16,110.267,107.993,108.557,-1.995,-1.8,7200,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-11",106.54,110.64,106.5,110.552,5.515,5.25,8700,{"date":913,"open":713,"high":914,"low":862,"close":915,"change":916,"percent_change":509,"volume":810,"transactions":9,"vwap":915},"2026-06-10",107.45,105.037003,-1.517,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-09",109.13,109.47,102.7,106.554,-2.548,-2.34,11600,{"date":927,"open":928,"high":928,"low":929,"close":929,"change":930,"percent_change":240,"volume":931,"transactions":9,"vwap":929},"2026-06-08",111.17,109.102,-0.034,4000,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-05",114.23,114.725,108.26,109.136,-7.284,-6.26,23800,{"date":942,"open":943,"high":944,"low":788,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-04",112.93,117.34,116.42,1.923,1.68,14000,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-03",117.66,114.41,114.497,-3.999,-3.37,17600,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":23,"volume":964,"transactions":9,"vwap":962},"2026-06-02",117,118.6,116.87,118.496,1.379,7400,{"date":966,"open":959,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-01",117.6,115.065002,117.117,0.04,0.03,10200,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":117,"volume":819,"transactions":9,"vwap":978},"2026-05-29",115,117.080002,112.8,117.077003,1.303,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-28",112.91,116.15,115.774,4.15,3.72,15700,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":993,"percent_change":375,"volume":994,"transactions":9,"vwap":992},"2026-05-27",111.77,110.019997,111.624,-0.245,7700,{"date":996,"open":997,"high":998,"low":991,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-26",110.95,112.25,111.869,3.569,3.3,13600,{"date":1004,"open":1005,"high":712,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-22",105.2,108.3,3.991,3.83,11100,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1013,"change":1015,"percent_change":715,"volume":1016,"transactions":9,"vwap":1013},"2026-05-21",103.15,104.309,102.91,0.189,4600,{"date":1018,"open":830,"high":1019,"low":830,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-20",104.12,2.569,2.53,5900,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":648,"volume":1030,"transactions":9,"vwap":1028},"2026-05-19",101.75,101.955,100.364,101.551,-0.815,5600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":947,"volume":810,"transactions":9,"vwap":1036},"2026-05-18",101.82,102.37,100.955,102.366,1.695,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-15",100.73,101.43,100.475,100.671,-2.082,-2.03,5400,{"date":1048,"open":1049,"high":1050,"low":1040,"close":1051,"change":1052,"percent_change":1053,"volume":770,"transactions":9,"vwap":1051},"2026-05-14",101.28,102.84,102.753,2.493,2.49,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-13",100.059998,100.7,98.696,100.26,0.39,3100,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-12",100.25,100.61,97.88,99.87,-0.71,6300,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":1075,"percent_change":617,"volume":1076,"transactions":9,"vwap":1074},"2026-05-11",99.49,101.019997,100.58,1.195,11400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1080,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1080},"2026-05-08",97.89,99.385,97.28,2.362,2.43,6400,{"date":1086,"open":1079,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":972,"transactions":9,"vwap":1089},"2026-05-07",98.4,96.6,97.023003,-0.638,-0.65,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-06",96.099998,97.67,95.345,97.661,1.858,1.94,6600,{"date":1102,"open":1103,"high":1103,"low":1096,"close":1104,"change":1105,"percent_change":201,"volume":1016,"transactions":9,"vwap":1104},"2026-05-05",96.42,95.803,0.433,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-04",95.46,96.61,95.105,95.37,0.275,0.29,13900,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1061,"transactions":9,"vwap":1119},"2026-05-01",95.34,94.6,95.095001,0.245,0.26,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-30",93.16,94.9,94.85,2.72,2.95,4800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1133,"change":452,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-29",91.85,92.13,91.435,-0.68,4100,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-28",92.96,93.37,91.88,92.76,-0.52,-0.56,18200,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":970,"volume":1152,"transactions":9,"vwap":1150},"2026-04-27",93.33,92.49,93.28,0.038,3800,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":666,"volume":1159,"transactions":9,"vwap":1157},"2026-04-24",94.31,92.63,93.242,-0.408,10600,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-23",95.54,92.5,93.65,-2.43,-2.53,17400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-22",97.11,97.35,95.31,96.080002,0.84,0.88,31700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-21",96.089996,97.050003,95.24,-0.182,-0.19,8100,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-20",95.22,95.67,94.86,95.422,0.65,0.69,3400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1121,"volume":1201,"transactions":9,"vwap":1199},"2026-04-17",95.55,96.285,94.76,94.772,0.249,24500,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1205,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1205},"2026-04-16",93.13,94.523,92.915,2.16,2.34,6700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":291,"percent_change":1216,"volume":865,"transactions":9,"vwap":1215},"2026-04-15",91.62,92.37,91.365,92.363,1.41,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1183,"volume":1223,"transactions":9,"vwap":1221},"2026-04-14",92.26,90.789,91.083,-0.177,7100,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1229,"percent_change":1128,"volume":1230,"transactions":9,"vwap":1228},"2026-04-13",87.99,91.31,91.26,2.616,12800,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-10",88.91,89.185,88.59,88.644,-1.017,-1.13,7000,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-09",91.6,89.48,89.661,-2.073,-2.26,5700,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-08",92.97,93.27,91.185,91.734,1.996,2.22,9600,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-07",89.4,89.993,88.4,89.738,0.088,0.1,6800,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-06",89.29,90.080002,89.07,89.65,0.33,0.37,12000,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1280,"percent_change":1281,"volume":886,"transactions":9,"vwap":1279},"2026-04-02",85.58,89.595,89.32,2.36,2.71,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-01",86.65,87.895,86.96,1.421,1.66,8200,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":1296,"volume":1247,"transactions":9,"vwap":1294},"2026-03-31",83.39,85.8,85.539,3.469,4.23,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-30",85.47,81.86,82.07,-2.169,-2.57,9500,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-27",86.63,84.010002,84.239,-2.921,-3.35,14100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-26",88.44,89.6,87.074997,87.16,-2.348,-2.62,18500,{"date":1323,"open":1268,"high":1324,"low":1268,"close":1325,"change":1326,"percent_change":1327,"volume":1239,"transactions":9,"vwap":1325},"2026-03-25",90.64,89.508,1.471,1.67,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-24",88.26,88.76,87.75,88.037003,-1.177,-1.32,11800,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-23",88.34,90,87.77,89.214,2.024,2.32,14800,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1246,"volume":865,"transactions":9,"vwap":1350},"2026-03-20",88.98,86.66,87.19,-2.02,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":841,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-19",88,89.72,87.52,89.21,0.12,13700,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":751,"volume":1239,"transactions":9,"vwap":1364},"2026-03-18",90.34,90.66,89.099998,-1.4,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1369,"change":833,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-17",89.17,90.5,2.27,10300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-16",89.3,89.67,88.029999,88.49,0.389,0.44,10100,{"date":1382,"open":1269,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-13",90.49,87.89,88.101,-0.829,-0.93,11700,{"date":1390,"open":1391,"high":1340,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-12",89.5,88.85,88.93,-1.305,-1.45,10400,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":1402,"percent_change":1403,"volume":819,"transactions":9,"vwap":1401},"2026-03-11",89.45,90.68,90.235,0.385,0.43,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":648,"volume":1002,"transactions":9,"vwap":1408},"2026-03-10",90.52,91.029999,89.85,-0.725,{"date":1411,"open":1412,"high":1413,"low":1377,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-09",89.77,90.67,90.575,0.525,0.58,62500,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":1423,"percent_change":1144,"volume":1424,"transactions":9,"vwap":1422},"2026-03-06",89.029999,91.11,90.050003,-0.507,7500,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1387,"volume":1432,"transactions":9,"vwap":1430},"2026-03-05",90.9,92,89.13,90.557,-0.853,12700,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":769,"volume":1439,"transactions":9,"vwap":1437},"2026-03-04",89.95,91.55,91.41,1.06,16200,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1076,"transactions":9,"vwap":1445},"2026-03-03",89.16,91.18,88.14,90.35,-0.286,-0.32,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1453,"percent_change":1053,"volume":1454,"transactions":9,"vwap":1452},"2026-03-02",88.97,91.22,90.636,2.206,11500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1458,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1458},"2026-02-27",88.21,88.43,87.527,-1.262,-1.41,4700,{"date":1464,"open":1465,"high":1466,"low":1330,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-26",89,89.692,0.932,1.05,10700,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1331,"change":364,"percent_change":1183,"volume":1474,"transactions":9,"vwap":1331},"2026-02-25",89.51,88.12,7600,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1393,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1393},"2026-02-24",87.41,89.23,86.67,1.48,1.69,4400,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1351,"volume":1009,"transactions":9,"vwap":1487},"2026-02-23",88.41,87.13,87.45,-1.802,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":1424,"transactions":9,"vwap":1493},"2026-02-20",91.089996,91.715,89.252,-2.018,-2.21,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1499,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1499},"2026-02-19",90.010002,91.27,89.36,1.44,1.6,12300,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-18",89.26,90.71,89.25,89.83,1.147,1.29,5200,{"date":1514,"open":1515,"high":1508,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1289,"transactions":9,"vwap":1517},"2026-02-17",88.75,87.23,88.683,-0.417,-0.47,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1364,"change":1525,"percent_change":1526,"volume":1230,"transactions":9,"vwap":1364},"2026-02-13",87.71,89.63,87.25,1.87,2.14,{"date":1528,"open":1508,"high":1529,"low":1530,"close":1516,"change":280,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1516},"2026-02-12",89.341,86.51,-1.62,19700,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1246,"volume":1539,"transactions":9,"vwap":1537},"2026-02-11",91.86,87.92,88.67,-2.05,13800,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-10",91.32,91.68,90.72,-0.675,-0.74,8500,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1553,"percent_change":1554,"volume":1256,"transactions":9,"vwap":1552},"2026-02-09",89.12,91.705,91.395,2.154,2.41,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1558,"change":1560,"percent_change":1561,"volume":872,"transactions":9,"vwap":1558},"2026-02-06",87.12,89.241,87,4.123,4.84,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-05",86.88,87.86,85.019997,85.118,-3.202,-3.63,15400,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1396,"transactions":9,"vwap":1575},"2026-02-04",91.56,87.099998,88.32,-3.354,-3.66,{"date":1579,"open":1580,"high":1580,"low":1316,"close":1581,"change":1582,"percent_change":841,"volume":1583,"transactions":9,"vwap":1581},"2026-02-03",91.95,91.674,0.104,5300,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1371,"transactions":9,"vwap":1589},"2026-02-02",91.91,92.43,91.485,91.57,-0.49,-0.53,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":1538,"percent_change":1597,"volume":793,"transactions":9,"vwap":1596},"2026-01-30",92.835,91.59,92.059998,-2.18,{"date":1599,"open":1600,"high":1600,"low":1150,"close":1601,"change":1602,"percent_change":1603,"volume":1371,"transactions":9,"vwap":1601},"2026-01-29",96.16,94.11,-2.04,-2.12,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":647,"volume":964,"transactions":9,"vwap":1609},"2026-01-28",96.75,96.76,95.99,96.15,-0.83,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-27",95.38,97.22,96.98,2.381,2.52,5000,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-26",95.8,94.228,94.599,-1.106,-1.16,11200,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1009,"transactions":9,"vwap":1631},"2026-01-23",97,95.28,95.705,-0.915,-0.95,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1511,"percent_change":1640,"volume":762,"transactions":9,"vwap":1639},"2026-01-22",96.54,97.088997,95.729,96.62,1.35,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-21",95.77,96.17,93.089996,95.33,0.82,0.87,16100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":924,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-20",95.089996,96.56,94.361,94.51,-2.42,13200,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1539,"transactions":9,"vwap":1663},"2026-01-16",97.14,97.47,96.49,96.85,0.3,0.31,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-15",95.91,97.31,95.86,96.55,0.91,0.95,14600,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1678,"change":1679,"percent_change":159,"volume":849,"transactions":9,"vwap":1678},"2026-01-14",94.49,95.64,0.7,{"date":1681,"open":1682,"high":1678,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-13",95.62,94.609,94.94,0.22,0.23,12600,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1691,"change":1693,"percent_change":1640,"volume":1570,"transactions":9,"vwap":1691},"2026-01-12",93.58,94.72,93.38,1.26,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-09",92.89,93.96,92.585,93.46,1.39,1.51,43200,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1693,"percent_change":1700,"volume":1709,"transactions":9,"vwap":1708},"2026-01-08",92.33,93.14,91.738,92.07,42700,{"date":1711,"open":1712,"high":1428,"low":1713,"close":1713,"change":1519,"percent_change":344,"volume":925,"transactions":9,"vwap":1713},"2026-01-07",91.73,90.81,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1717,"change":1327,"percent_change":1719,"volume":1304,"transactions":9,"vwap":1717},"2026-01-06",89.62,91.28,89.43,1.86,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-05",87.42,89.851,89.61,2.992,3.45,35200,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1701,"volume":1547,"transactions":9,"vwap":1733},"2026-01-02",86.32,86.74,85.5,86.618,1.288,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1136,"transactions":9,"vwap":1739},"2025-12-31",86.16,85.305,85.33,-0.79,-0.92,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":1454,"transactions":9,"vwap":1746},"2025-12-30",86.26,86.639,86.12,-0.05,-0.06,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1447,"percent_change":1755,"volume":1239,"transactions":9,"vwap":1754},"2025-12-29",86.14,86.36,85.99,86.17,-0.37,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":648,"percent_change":1741,"volume":911,"transactions":9,"vwap":1761},"2025-12-26",86.59,86.71,86.295,86.49,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1766,"change":211,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-24",87.59,86.98,87.29,-0.27,2200,{"date":1770,"open":1557,"high":1771,"low":1557,"close":1772,"change":1748,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-23",87.645,87.53,-0.07,3700,{"date":1776,"open":1777,"high":1376,"low":1777,"close":1764,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1764},"2025-12-22",86.6,1.93,2.25,9800,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":1786,"percent_change":1787,"volume":834,"transactions":9,"vwap":1785},"2025-12-19",83.93,85.73,85.66,2.096,2.51,{"date":1789,"open":1790,"high":1791,"low":1292,"close":1792,"change":1793,"percent_change":1701,"volume":778,"transactions":9,"vwap":1792},"2025-12-18",83.61,84.29,83.564,1.244,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":785,"volume":1239,"transactions":9,"vwap":1799},"2025-12-17",84.43,84.57,82.29,82.32,-1.93,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1424,"transactions":9,"vwap":1806},"2025-12-16",84.44,84.967,83.845,84.25,-0.633,-0.75,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-15",85.44,85.522,84.78,84.883,-1.257,-1.46,3300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1751,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1751},"2025-12-12",87.495,87.508,86.050003,-2.16,-2.45,3500,{"date":1827,"open":1574,"high":1828,"low":1574,"close":1828,"change":1829,"percent_change":1830,"volume":1289,"transactions":9,"vwap":1828},"2025-12-11",88.3,1.606,1.85,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1016,"transactions":9,"vwap":1836},"2025-12-10",85.46,87.3,85.355,86.694,0.934,1.09,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1403,"percent_change":1844,"volume":1030,"transactions":9,"vwap":1843},"2025-12-09",85.65,86.29,85.76,0.5,{"date":1846,"open":1847,"high":1835,"low":1848,"close":1739,"change":1849,"percent_change":1850,"volume":1193,"transactions":9,"vwap":1739},"2025-12-08",85.18,84.56,0.792,0.94,{"date":1852,"open":1853,"high":1833,"low":1854,"close":1855,"change":1856,"percent_change":1741,"volume":1727,"transactions":9,"vwap":1855},"2025-12-05",85.45,84.109,84.538,-0.782,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-04",84.029999,85.53,85.32,1.731,2.07,2800,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-03",82.040001,83.589,1.444,1.76,1800,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1648,"volume":1618,"transactions":9,"vwap":1877},"2025-12-02",82.15,82.675,82.010002,82.145,0.706,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":1864,"transactions":9,"vwap":1882},"2025-12-01",82.36,81.439,-1.804,-2.17,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1890,"percent_change":561,"volume":1891,"transactions":9,"vwap":1889},"2025-11-28",83.15,83.27,83.243,0.683,700,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":107,"volume":1899,"transactions":9,"vwap":1897},"2025-11-26",82.89,83.14,82.28,82.56,0.049,12900,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1618,"transactions":9,"vwap":1905},"2025-11-25",81.5,82.598,81.21,82.511,1.291,1.59,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1912,"change":1913,"percent_change":1914,"volume":1774,"transactions":9,"vwap":1912},"2025-11-24",80.19,81.309,81.22,1.75,2.2,{"date":1916,"open":1917,"high":1918,"low":26,"close":1919,"change":1920,"percent_change":89,"volume":770,"transactions":9,"vwap":1919},"2025-11-21",78.83,80.17,79.47,0.803,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1924,"change":1925,"percent_change":1926,"volume":1209,"transactions":9,"vwap":1924},"2025-11-20",83.2,78.667,-2.607,-3.21,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":375,"volume":1934,"transactions":9,"vwap":1932},"2025-11-19",81.23,81.74,81.099998,81.274,-0.176,8000,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":994,"transactions":9,"vwap":1940},"2025-11-18",80.64,81.823,80.54,81.45,0.14,0.17,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":489,"volume":1950,"transactions":9,"vwap":1948},"2025-11-17",82.79,82.83,80.97,81.31,-1.647,7300,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":251,"volume":964,"transactions":9,"vwap":1956},"2025-11-14",81.65,83.62,81.27,82.957,0.017,{"date":1959,"open":1960,"high":1895,"low":1961,"close":1960,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1960},"2025-11-13",82.94,82.41,-3.158,-3.67,12200,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1968,"change":1969,"percent_change":1970,"volume":834,"transactions":9,"vwap":1968},"2025-11-12",86.68,86.098,-0.738,-0.85,{"date":1972,"open":1973,"high":1766,"low":1974,"close":1975,"change":1976,"percent_change":221,"volume":1977,"transactions":9,"vwap":1975},"2025-11-11",87.2,86.75,86.836,-0.349,3200,{"date":1979,"open":1980,"high":1828,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-10",88.16,86.9,87.185,1.265,1.47,14700,{"date":1987,"open":1806,"high":1988,"low":1989,"close":1988,"change":1990,"percent_change":1991,"volume":1184,"transactions":9,"vwap":1988},"2025-11-07",85.92,83.29,0.581,0.68,{"date":1993,"open":1559,"high":1559,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1388,"transactions":9,"vwap":1995},"2025-11-06",84.86,85.339,-1.28,-1.48,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2002,"change":2003,"percent_change":2004,"volume":1817,"transactions":9,"vwap":2002},"2025-11-05",86.312,86.854,86.619,0.459,0.53,{"date":2006,"open":2007,"high":2008,"low":1737,"close":1737,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1737},"2025-11-04",87.17,87.56,-2.13,-2.41,18800,{"date":2013,"open":1537,"high":1537,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":1167,"transactions":9,"vwap":2015},"2025-11-03",87.179,88.29,-0.366,-0.41,{"date":2019,"open":2020,"high":1515,"low":2020,"close":2021,"change":2022,"percent_change":1480,"volume":1152,"transactions":9,"vwap":2021},"2025-10-31",87.393,88.656,1.296,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":1610,"volume":2030,"transactions":9,"vwap":2028},"2025-10-30",87.83,88.39,87.305,87.36,-0.73,9100,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":1395,"volume":2037,"transactions":9,"vwap":2035},"2025-10-29",89.18,87.956,88.089996,-1.292,6500,{"date":2039,"open":2040,"high":2041,"low":1500,"close":2042,"change":2043,"percent_change":2044,"volume":1618,"transactions":9,"vwap":2042},"2025-10-28",89.89,90.104,89.382,-0.385,-0.43,{"date":2046,"open":1713,"high":1713,"low":2047,"close":2048,"change":2049,"percent_change":970,"volume":1657,"transactions":9,"vwap":2048},"2025-10-27",89.64,89.767,0.032,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-10-24",90.089996,89.37,89.735,1.103,1.24,9300,{"date":2059,"open":2060,"high":2061,"low":1307,"close":2062,"change":2063,"percent_change":2064,"volume":1247,"transactions":9,"vwap":2062},"2025-10-23",87.07,88.8,88.632,1.899,2.19,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":1165,"volume":2071,"transactions":9,"vwap":2069},"2025-10-22",88.56,85.802,86.733,-2.157,10000,{"date":2073,"open":2067,"high":2074,"low":2075,"close":2076,"change":1379,"percent_change":1844,"volume":994,"transactions":9,"vwap":2076},"2025-10-21",89.14,88.27,88.89,{"date":2078,"open":2025,"high":2079,"low":2025,"close":2080,"change":2081,"percent_change":2082,"volume":1129,"transactions":9,"vwap":2080},"2025-10-20",88.7,88.45,2.13,2.47,{"date":2084,"open":2085,"high":2086,"low":2087,"close":1730,"change":685,"percent_change":72,"volume":865,"transactions":9,"vwap":1730},"2025-10-17",86.46,86.927,86,{"date":2089,"open":1724,"high":2040,"low":1486,"close":2090,"change":2091,"percent_change":864,"volume":1159,"transactions":9,"vwap":2090},"2025-10-16",87.26,-1.64,{"date":2093,"open":1369,"high":1363,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":994,"transactions":9,"vwap":2095},"2025-10-15",87.995,88.9,-0.348,-0.39,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":2103,"percent_change":334,"volume":1934,"transactions":9,"vwap":2102},"2025-10-14",87.619,89.945,89.248,0.138,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":1022,"transactions":9,"vwap":2109},"2025-10-13",88.84,89.33,88.58,89.11,2.26,2.6,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2115,"change":2116,"percent_change":2117,"volume":911,"transactions":9,"vwap":2115},"2025-10-10",90.93,86.85,-3.72,-4.11,{"date":2119,"open":1242,"high":1242,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":857,"transactions":9,"vwap":2121},"2025-10-09",90.44,90.57,-1.04,-1.14,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2127,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2127},"2025-10-08",90.65,91.61,90.37,2.12,2.37,10800,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1238,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-10-07",91,91.14,88.68,89.49,-1.25,18300,{"date":2141,"open":2142,"high":2143,"low":1340,"close":2144,"change":2145,"percent_change":1779,"volume":2146,"transactions":9,"vwap":2144},"2025-10-06",90.2,91.010002,90.62,1.99,9200,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2151,"change":2152,"percent_change":2153,"volume":1046,"transactions":9,"vwap":2151},"2025-10-03",88.25,89.186,88.63,0.841,0.96,{"date":2155,"open":2156,"high":2025,"low":2157,"close":2158,"change":2159,"percent_change":1984,"volume":2160,"transactions":9,"vwap":2158},"2025-10-02",87.39,87.084999,87.789,1.269,6900,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2165,"change":2166,"percent_change":2167,"volume":793,"transactions":9,"vwap":2165},"2025-10-01",85.089996,86.697,86.52,0.954,1.11,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2171,"change":2173,"percent_change":2174,"volume":1618,"transactions":9,"vwap":2171},"2025-09-30",84.84,85.566,84.61,0.724,0.85,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2179,"change":2180,"percent_change":1272,"volume":1462,"transactions":9,"vwap":2179},"2025-09-29",85.51,85.6,84.842,0.282,{"date":2182,"open":2183,"high":1848,"low":2184,"close":1848,"change":2185,"percent_change":1511,"volume":2186,"transactions":9,"vwap":1848},"2025-09-26",84.38,83.99,1.078,2900,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2190,"change":2192,"percent_change":302,"volume":2193,"transactions":9,"vwap":2190},"2025-09-25",83.12,83.482,82.637,-0.319,3900,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":1997,"volume":2200,"transactions":9,"vwap":2198},"2025-09-24",85.55,83.76,83.801,-1.26,5100,{"date":2202,"open":1277,"high":1753,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":1129,"transactions":9,"vwap":2204},"2025-09-23",84.965,85.060997,0.061,0.07,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2210,"change":2212,"percent_change":2213,"volume":1618,"transactions":9,"vwap":2210},"2025-09-22",84.17,85,83.595,0.836,0.99,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":414,"volume":1069,"transactions":9,"vwap":2218},"2025-09-19",84.62,83.8,84.164,0.039,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2223,"change":1829,"percent_change":2225,"volume":802,"transactions":9,"vwap":2223},"2025-09-18",83.51,84.125,83.34,1.95,{"date":2227,"open":1897,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":1060,"volume":1265,"transactions":9,"vwap":2230},"2025-09-17",83.029999,81.859,82.519,0.319,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":802,"transactions":9,"vwap":2236},"2025-09-16",82.33,81.59,82.2,-0.017,-0.02,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":137,"percent_change":2245,"volume":1934,"transactions":9,"vwap":2244},"2025-09-15",82.050003,82.27,81.94,82.217,0.81,{"date":2247,"open":1896,"high":1896,"low":2248,"close":2249,"change":1807,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-09-12",81.41,81.557,-0.77,3600,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2256,"change":2257,"percent_change":1208,"volume":2258,"transactions":9,"vwap":2256},"2025-09-11",80.38,82.57,82.19,1.883,24600,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":1755,"volume":2266,"transactions":9,"vwap":2264},"2025-09-10",80.59,81.078003,80.040001,80.307,-0.299,4500,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":1129,"transactions":9,"vwap":2271},"2025-09-09",81.029999,80.065002,80.606,-0.375,-0.46,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2277,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2277},"2025-09-08",80.81,80.981,80.376,1.093,1.37,2700,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2056,"volume":1817,"transactions":9,"vwap":2287},"2025-09-05",79.93,79.958,78.87,79.888,0.981,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2292,"change":2294,"percent_change":147,"volume":1069,"transactions":9,"vwap":2292},"2025-09-04",78.85,78.907,77.896,0.299,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":1474,"transactions":9,"vwap":2299},"2025-09-03",79.42,78.36,78.608,-0.942,-1.18,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2305,"change":2250,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-09-02",79.010002,79.55,78.73,-0.96,4200,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2312,"change":2314,"percent_change":2250,"volume":778,"transactions":9,"vwap":2312},"2025-08-29",80.15,80.32,80.050003,-0.62,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":1396,"transactions":9,"vwap":2320},"2025-08-28",80.69,81.39,80.297,80.94,0.775,0.97,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":1679,"volume":2186,"transactions":9,"vwap":2328},"2025-08-27",80.019997,80.33,79.91,80.165,0.56,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2333,"change":2334,"percent_change":66,"volume":2335,"transactions":9,"vwap":2333},"2025-08-26",80.16,79.605,0.708,2400,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2339,"change":2340,"percent_change":2341,"volume":1084,"transactions":9,"vwap":2339},"2025-08-25",79.33,78.897,-0.248,-0.31,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2346,"change":2347,"percent_change":2348,"volume":1871,"transactions":9,"vwap":2346},"2025-08-22",77.83,79.305,79.145,1.972,2.56,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2353,"change":2354,"percent_change":971,"volume":1618,"transactions":9,"vwap":2353},"2025-08-21",76.6,77.26,77.173,0.026,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":1774,"transactions":9,"vwap":2360},"2025-08-20",77.019997,77.2,76.07,77.147,-0.073,-0.09,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":1531,"volume":2370,"transactions":9,"vwap":2368},"2025-08-19",77.885,78.14,77.204,77.22,-1.27,1600,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2375,"change":2376,"percent_change":551,"volume":2377,"transactions":9,"vwap":2375},"2025-08-18",78.2,78.62,78.49,0.482,4300,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2382,"change":2383,"percent_change":240,"volume":1069,"transactions":9,"vwap":2382},"2025-08-15",77.63,78.084999,78.0080032,-0.022,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":1184,"transactions":9,"vwap":2388},"2025-08-14",78.93,77.86,78.029999,-1.447,-1.82,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2394,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2394},"2025-08-13",78.91,79.477,78.8,1.138,1.45,21300,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-08-12",76.79,78.339,1.992,2.61,2500,{"date":2407,"open":2351,"high":2358,"low":2408,"close":2409,"change":2410,"percent_change":1447,"volume":1265,"transactions":9,"vwap":2409},"2025-08-11",76.32,76.347,-0.243,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2414,"change":2415,"percent_change":2416,"volume":1022,"transactions":9,"vwap":2414},"2025-08-08",77.34,76.59,-0.23,-0.3,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2193,"transactions":9,"vwap":2421},"2025-08-07",77.607,75.925,76.82,-0.834,-1.07,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2427,"change":2429,"percent_change":2430,"volume":2405,"transactions":9,"vwap":2427},"2025-08-06",77.029999,77.654,76.81,0.961,1.25,{"date":2432,"open":26,"high":26,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2377,"transactions":9,"vwap":2434},"2025-08-05",76.49,76.693,-0.256,-0.33,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":1617,"volume":1825,"transactions":9,"vwap":2442},"2025-08-04",75.82,76.95,75.811,76.949,1.89,{"date":2445,"open":2446,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":778,"transactions":9,"vwap":2448},"2025-08-01",75.63,74.45,75.058998,-1.371,-1.79,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2455,"change":344,"percent_change":2456,"volume":1193,"transactions":9,"vwap":2455},"2025-07-31",77.14,77.56,76.43,-0.66,{"date":2458,"open":2358,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-07-30",77.4,76.759,76.94,-0.327,-0.42,3000,{"date":2466,"open":2467,"high":2467,"low":2453,"close":2468,"change":2469,"percent_change":588,"volume":2470,"transactions":9,"vwap":2468},"2025-07-29",77.96,77.267,-0.281,2600,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":1618,"transactions":9,"vwap":2475},"2025-07-28",78.4,77.366,77.548,-0.352,-0.45,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2405,"transactions":9,"vwap":2482},"2025-07-25",78.21,77.7,77.9,0.125,0.16,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2489,"change":2490,"percent_change":2491,"volume":1247,"transactions":9,"vwap":2489},"2025-07-24",78.285,78.32,77.775,-0.501,-0.64,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2495,"change":2496,"percent_change":947,"volume":2335,"transactions":9,"vwap":2495},"2025-07-23",77.28,78.276,1.293,{"date":2498,"open":2453,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2405,"transactions":9,"vwap":2501},"2025-07-22",77.235,76.47,76.983,-0.541,-0.7,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2508,"change":2509,"percent_change":2510,"volume":1547,"transactions":9,"vwap":2508},"2025-07-21",78.3,78.67,77.524,-0.446,-0.57,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2341,"percent_change":221,"volume":2517,"transactions":9,"vwap":2516},"2025-07-18",78.632,78.709,77.68,77.97,13400,{"date":2519,"open":2520,"high":2473,"low":2521,"close":2522,"change":2430,"percent_change":2523,"volume":2281,"transactions":9,"vwap":2522},"2025-07-17",78.089996,78.019997,78.28,1.62,{"date":2525,"open":2500,"high":2426,"low":2526,"close":2426,"change":2527,"percent_change":2213,"volume":931,"transactions":9,"vwap":2426},"2025-07-16",75.78,0.752,{"date":2529,"open":2461,"high":2461,"low":2530,"close":2530,"change":2531,"percent_change":221,"volume":849,"transactions":9,"vwap":2530},"2025-07-15",76.278,-0.303,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-07-14",75.85,76.69,75.73,76.581,1.039,1.38,9400,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2545,"change":2250,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-07-11",76.3,76.45,75.542,-1.01,2100,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2552,"change":2553,"percent_change":2554,"volume":2160,"transactions":9,"vwap":2552},"2025-07-10",76.62,77,76.312,-1.318,-1.7,{"date":2556,"open":2557,"high":2380,"low":2558,"close":2380,"change":808,"percent_change":117,"volume":1864,"transactions":9,"vwap":2380},"2025-07-09",77.43,77.080002,{"date":2560,"open":2561,"high":2561,"low":2543,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-07-08",77.12,76.764,0.163,0.21,2300,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2570,"change":2571,"percent_change":344,"volume":1100,"transactions":9,"vwap":2570},"2025-07-07",77.19,77.355,76.601,-0.393,{"date":2573,"open":2574,"high":2558,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":1474,"transactions":9,"vwap":2576},"2025-07-03",76.834,76.75,76.994,1.372,1.81,{"date":2580,"open":2581,"high":2582,"low":2581,"close":2583,"change":2584,"percent_change":2585,"volume":1030,"transactions":9,"vwap":2583},"2025-07-02",74.81,75.68,75.622,0.458,0.61,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":353,"volume":1084,"transactions":9,"vwap":2591},"2025-07-01",75.8,75.833,74.821,75.164,-0.798,{"date":2594,"open":2595,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":1648,"volume":1964,"transactions":9,"vwap":2597},"2025-06-30",76.2,75.615,75.962,0.652,{"date":2600,"open":2601,"high":2601,"low":2602,"close":2603,"change":971,"percent_change":970,"volume":1084,"transactions":9,"vwap":2603},"2025-06-27",75.74,74.95,75.31,{"date":2605,"open":2606,"high":2607,"low":2606,"close":2607,"change":2608,"percent_change":2225,"volume":1424,"transactions":9,"vwap":2607},"2025-06-26",74.35,75.28,1.442,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2613,"change":2614,"percent_change":2615,"volume":1209,"transactions":9,"vwap":2613},"2025-06-25",73.86,73.93,73.838,1.088,1.5,{"date":2617,"open":2618,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":1747,"volume":2622,"transactions":9,"vwap":2620},"2025-06-24",73.62,72.54,72.75,-0.04,23300,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2626,"change":137,"percent_change":442,"volume":911,"transactions":9,"vwap":2626},"2025-06-23",72.07,72.79,71.405,{"date":2629,"open":2630,"high":2626,"low":2631,"close":2632,"change":2017,"percent_change":2510,"volume":2633,"transactions":9,"vwap":2632},"2025-06-20",72.64,71.83,72.13,16600,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2619,"change":2462,"percent_change":2477,"volume":911,"transactions":9,"vwap":2619},"2025-06-18",72.95,73.323,72.38,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":240,"volume":1768,"transactions":9,"vwap":2644},"2025-06-17",72.842,73,72.841,72.867,-0.019,{"date":2647,"open":2648,"high":2648,"low":2649,"close":2649,"change":2650,"percent_change":2651,"volume":1184,"transactions":9,"vwap":2649},"2025-06-16",73.22,72.886,0.618,0.86,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2097,"volume":842,"transactions":9,"vwap":2657},"2025-06-13",72.44,73.221,72.26,72.268,-0.283,{"date":2660,"open":2661,"high":2662,"low":2661,"close":2663,"change":2664,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2663},"2025-06-12",72.45,72.8,72.551,0.151,{"date":2666,"open":2667,"high":2668,"low":2667,"close":2669,"change":2670,"percent_change":1685,"volume":2281,"transactions":9,"vwap":2669},"2025-06-11",72.019997,72.69,72.4,0.161,{"date":2672,"open":2673,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2037,"transactions":9,"vwap":2675},"2025-06-10",73.019997,72.15,72.239,-0.642,-0.88,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":1046,"transactions":9,"vwap":2683},"2025-06-09",72.9,73.2,72.35,72.881,0.394,0.54,{"date":2687,"open":2688,"high":2689,"low":2688,"close":2690,"change":2691,"percent_change":530,"volume":1046,"transactions":9,"vwap":2690},"2025-06-06",72.31,72.689,72.487,0.819,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":1175,"volume":1512,"transactions":9,"vwap":2697},"2025-06-05",71.53,72.282,71.36,71.668,0.627,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2377,"transactions":9,"vwap":2704},"2025-06-04",71.11,71.24,70.98,71.041,0.325,0.46,{"date":2708,"open":2709,"high":2710,"low":2709,"close":2711,"change":2712,"percent_change":2713,"volume":1100,"transactions":9,"vwap":2711},"2025-06-03",70.059998,70.78,70.716,0.993,1.42,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2717,"change":2719,"percent_change":2174,"volume":2251,"transactions":9,"vwap":2717},"2025-06-02",69.33,69.723,69.16,0.588,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2723,"change":2725,"percent_change":1060,"volume":1817,"transactions":9,"vwap":2723},"2025-05-30",68.82,69.135,68.3,0.268,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":872,"transactions":9,"vwap":2731},"2025-05-29",68.95,69.018997,68.515,68.867,-0.233,-0.34,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2377,"transactions":9,"vwap":2739},"2025-05-28",69.99,70.12,68.94,69.099998,-0.846,-1.21,{"date":2743,"open":2744,"high":2745,"low":2744,"close":2745,"change":947,"percent_change":2746,"volume":1462,"transactions":9,"vwap":2745},"2025-05-27",69.29,69.946,2.46,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2273,"volume":2754,"transactions":9,"vwap":2752},"2025-05-23",68.21,68.29,68.207,68.266,-0.316,1400,{"date":2756,"open":2757,"high":2758,"low":2749,"close":2759,"change":2760,"percent_change":1191,"volume":849,"transactions":9,"vwap":2759},"2025-05-22",68.24,68.99,68.582,0.446,{"date":2762,"open":2763,"high":2763,"low":2764,"close":2764,"change":2765,"percent_change":2766,"volume":1239,"transactions":9,"vwap":2764},"2025-05-21",69.31,68.136,-1.325,-1.91,{"date":2768,"open":2763,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-05-20",69.669,69.162,69.461,0.091,0.13,14300,{"date":2776,"open":2777,"high":2778,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2251,"transactions":9,"vwap":2778},"2025-05-19",68.61,69.37,0.065,0.09,{"date":2782,"open":2728,"high":2778,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":1136,"transactions":9,"vwap":2784},"2025-05-16",68.855,69.305,0.405,0.59,{"date":2788,"open":2789,"high":2790,"low":2789,"close":2790,"change":2791,"percent_change":2213,"volume":2792,"transactions":9,"vwap":2790},"2025-05-15",68.72,68.9,0.676,1300,{"date":2794,"open":2722,"high":2722,"low":2795,"close":2796,"change":2797,"percent_change":1755,"volume":2798,"transactions":9,"vwap":2796},"2025-05-14",68.13,68.224,-0.255,12100,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-05-13",68.28,68.729,68.23,68.479,0.434,0.64,2000,{"date":2809,"open":2810,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":269,"volume":770,"transactions":9,"vwap":2812},"2025-05-12",68.46,67.49,68.044998,1.741,{"date":2815,"open":2816,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2456,"volume":2464,"transactions":9,"vwap":2818},"2025-05-09",67.18,66.125,66.304,-0.439,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":1468,"volume":1016,"transactions":9,"vwap":2825},"2025-05-08",66.9,67.16,66.22,66.743,0.693,{"date":2828,"open":2829,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":540,"volume":2754,"transactions":9,"vwap":2831},"2025-05-07",66.074997,65.72,66.050003,0.334,{"date":2834,"open":2835,"high":2836,"low":2835,"close":2837,"change":2838,"percent_change":2839,"volume":2200,"transactions":9,"vwap":2837},"2025-05-06",65.050003,65.82,65.716,0.004,0.01,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2844,"change":2383,"percent_change":240,"volume":2845,"transactions":9,"vwap":2844},"2025-05-05",66.010002,66.18,65.712,38900,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":1525,"volume":931,"transactions":9,"vwap":2851},"2025-05-02",65.545,65.818,65.511,65.734,1.204,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2857,"change":2858,"percent_change":2651,"volume":2859,"transactions":9,"vwap":2857},"2025-05-01",64.9,64.925,64.53,0.55,19000,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":1591,"volume":1864,"transactions":9,"vwap":2865},"2025-04-30",63.43,64.059998,62.8,63.98,-0.341,{"date":2868,"open":2869,"high":2870,"low":2869,"close":2871,"change":2004,"percent_change":561,"volume":1817,"transactions":9,"vwap":2871},"2025-04-29",64,64.49,64.321,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":2786,"volume":2807,"transactions":9,"vwap":2877},"2025-04-28",63.54,63.86,63.22,63.791,0.374,{"date":2880,"open":2881,"high":2882,"low":2881,"close":2882,"change":2883,"percent_change":1672,"volume":2377,"transactions":9,"vwap":2882},"2025-04-25",62.47,63.417,0.569,{"date":2885,"open":2886,"high":2887,"low":2886,"close":2888,"change":2889,"percent_change":2890,"volume":857,"transactions":9,"vwap":2888},"2025-04-24",61.22,62.875,62.848,1.851,3.03,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2895,"change":1216,"percent_change":2130,"volume":827,"transactions":9,"vwap":2895},"2025-04-23",61.45,61.67,60.997,{"date":180,"open":176,"high":2897,"low":176,"close":2898,"change":2899,"percent_change":2900,"volume":1649,"transactions":9,"vwap":2898},59.73,59.587,0.763,1.3]