[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FRT":3,"homepage-market-summary":35,"stock-historical-FRT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FRT","2026-10-02",{"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},"Federal Realty Investment Trust","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Federal Realty Investment Trust is a shopping center-focused retail real estate investment trust that owns high-quality properties in eight of the largest metropolitan markets. Its portfolio includes an interest in 103 properties, which includes 28.8 million square feet of retail space and 2,500 multifamily units. Federal's retail portfolio includes grocery-anchored centers, superregional centers, power centers, and mixed-use urban centers. Federal Realty has focused on owning assets in highly desirable areas with significant growth, and as a result, the average population density and average median household income are higher for its portfolio than for any other retail REIT.","320","North Bethesda, MD",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.349,4.64,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},106.69,107.02,108.9,106.5,108.03,-1.34,-1.24,1090555.512888,19386,107.0935,128.21,90.029999,817356.788141504,43.6,13467,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},89.99,786871,287207897.035376,14.02,"2025-04-22",[187,188,198,209,220,231,242,252,261,272,283,293,303,314,324,333,344,354,365,374,385,395,405,415,424,433,442,451,461,472,482,491,502,513,523,532,542,552,560,570,579,590,601,612,621,630,638,649,658,669,678,688,697,706,714,722,730,739,747,753,760,768,776,782,791,800,808,817,823,831,837,845,853,862,869,878,885,891,899,907,914,923,931,939,947,954,961,969,976,985,991,997,1003,1011,1019,1025,1034,1041,1048,1055,1062,1068,1076,1084,1091,1100,1107,1115,1124,1131,1137,1145,1152,1160,1167,1175,1183,1192,1201,1207,1212,1219,1227,1234,1241,1247,1254,1261,1267,1273,1281,1289,1297,1304,1311,1319,1327,1334,1342,1348,1357,1365,1373,1382,1390,1397,1405,1412,1419,1426,1435,1442,1449,1456,1464,1471,1479,1486,1491,1499,1507,1514,1520,1526,1532,1540,1547,1556,1564,1571,1579,1587,1596,1602,1609,1616,1623,1629,1635,1643,1650,1655,1662,1668,1673,1680,1686,1694,1702,1711,1718,1725,1732,1739,1746,1753,1757,1763,1768,1774,1780,1786,1793,1801,1807,1813,1820,1826,1835,1842,1848,1855,1862,1868,1873,1880,1888,1896,1902,1908,1913,1921,1928,1935,1941,1948,1956,1963,1970,1976,1982,1990,1998,2006,2014,2020,2027,2033,2037,2045,2051,2057,2064,2071,2077,2084,2090,2096,2103,2109,2116,2122,2126,2133,2138,2143,2150,2155,2160,2165,2170,2175,2180,2185,2190,2198,2202,2207,2211,2216,2221,2227,2233,2239,2245,2250,2256,2263,2266,2274,2281,2287,2294,2301,2308,2314,2321,2330,2338,2345,2352,2359,2366,2374,2381,2388,2396,2402,2410,2419,2425,2431,2435,2442,2448,2455,2463,2468,2475,2482,2488,2495,2500,2507,2512,2519,2525,2530,2536,2540,2546,2553,2558,2565,2572,2576,2581,2586,2594,2599,2605,2612,2616,2623,2629,2633,2637,2643,2647,2651,2657,2665,2672,2679,2685,2691,2697,2702,2708,2713,2720,2726,2731,2736,2742,2745,2752,2758,2761,2767,2773,2776,2781,2787,2792],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",106.75,108.265,105.63,-0.26,-0.24,1005521.526156,20139,107.4434,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",109.67,109.69,108.21,108.29,-1.1,-1.01,1310665.627024,16254,108.5599,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",109.29,110.08,108.48,109.39,-0.44,-0.4,1021317.920297,18757,109.127,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",110.38,110.99,108.73,109.83,-0.69,-0.62,1307984.682816,21323,109.7818,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",110.41,110.62,109.31,110.52,0.17,0.15,1340838.223076,19056,110.3326,{"date":243,"open":244,"high":245,"low":214,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",109.5,110.595,110.35,0.96,0.88,1049491.247911,17575,110.237,{"date":253,"open":254,"high":255,"low":235,"close":214,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",110.15,110.66,-1.07,-0.97,765250.55469,15297,109.8284,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",110.96,111.4333,110,110.46,-0.17,-0.15,1243651.290941,15893,110.574,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",111.31,111.48,109.27,110.63,-0.28,-0.25,1472341.683034,26734,110.2524,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",111.84,110.645,110.91,-0.85,-0.76,1647081.612019,13505,110.9829,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",112.86,111.43,111.76,-0.66,-0.59,916199.856786,18350,112.0127,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",113.71,114.68,111.625,112.42,-1.51,-1.33,690795.230108,16875,112.9574,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",115.49,113.43,113.93,-0.6,-0.52,574301.482004,13538,113.8433,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":237,"percent_change":238,"volume":330,"transactions":331,"vwap":332},"2026-09-14",114.74,116,114.125,114.53,481743.387557,12842,114.5742,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",115.2,115.69,114.11,114.36,-0.48,-0.42,564230.329822,13542,114.4578,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":278,"volume":351,"transactions":352,"vwap":353},"2026-09-10",115.42,115.7,114.26,114.84,-0.32,574211.351542,15225,114.7683,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",117.25,117.58,115.1,115.16,-2.09,-1.78,1192956.474027,24827,115.5183,{"date":366,"open":367,"high":357,"low":368,"close":356,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",116.68,116.64,0.16,0.14,1154185.487718,23820,117.181,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",117.15,117.97,116.89,117.09,-0.07,-0.06,455252.855329,11580,117.2209,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":298,"volume":392,"transactions":393,"vwap":394},"2026-09-03",118.51,118.85,116.92,117.16,-0.78,491671.155883,13162,117.2333,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":137,"volume":402,"transactions":403,"vwap":404},"2026-09-02",117.63,118.31,116.0701,117.94,0.91,747828.189647,18696,117.8441,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":51,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",116.52,117.12,115.8801,117.03,0.86,860873.631143,16976,116.6942,{"date":416,"open":417,"high":418,"low":336,"close":419,"change":420,"percent_change":227,"volume":421,"transactions":422,"vwap":423},"2026-08-31",116.3,116.72,116.03,-0.72,680527.548038,13738,116.055,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":267,"percent_change":268,"volume":430,"transactions":431,"vwap":432},"2026-08-28",117.2,117.89,116.545,116.75,579316.93385,12035,117.0917,{"date":434,"open":435,"high":436,"low":437,"close":389,"change":298,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",116.82,117.39,116.585,-0.56,572526.449093,11693,117.0029,{"date":443,"open":444,"high":445,"low":446,"close":357,"change":267,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",117.72,118.33,117.45,-0.14,528706.280178,11673,117.7809,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",118.08,116.95,117.75,0.21,0.18,505258.405149,11270,117.7336,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",117.27,118.28,117.01,117.54,0.8,0.69,531382.464645,13965,117.4333,{"date":473,"open":463,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",118.05,116.105,116.74,-0.51,-0.43,543601.849767,11241,116.6996,{"date":483,"open":484,"high":485,"low":486,"close":356,"change":487,"percent_change":193,"volume":488,"transactions":489,"vwap":490},"2026-08-20",117.28,118.3817,117,-0.31,727734.354638,10286,117.6453,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",118.2,118.54,117.18,117.56,0.08,0.07,578065.053995,11806,117.5269,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",118.43,119.265,117.38,117.48,-0.54,-0.46,615693.466616,16026,117.6404,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":487,"volume":520,"transactions":521,"vwap":522},"2026-08-17",117.6,118.11,117.07,118.02,-0.37,470593.575308,12528,117.7563,{"date":524,"open":525,"high":526,"low":445,"close":527,"change":528,"percent_change":340,"volume":529,"transactions":530,"vwap":531},"2026-08-14",118.9,119.9699,118.39,-0.5,551417.517701,11726,118.7386,{"date":533,"open":534,"high":535,"low":400,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",118.03,119.28,118.89,1.68,1.43,936216.297932,15313,118.7925,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":132,"volume":549,"transactions":550,"vwap":551},"2026-08-12",117.17,117.41,116.625,117.21,0.47,517785.988257,12557,117.0487,{"date":553,"open":417,"high":356,"low":554,"close":476,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",115.78,-0.39,-0.33,797669.713548,15642,116.6715,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",118.1,116.69,117.13,-1.56,-1.31,632214.005401,15408,117.1118,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":137,"percent_change":142,"volume":576,"transactions":577,"vwap":578},"2026-08-07",118,119.29,116.37,118.69,2426342.35536,19484,118.7135,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",121.8,122,117.83,117.91,-3.92,-3.22,1529494.768682,23612,119.0745,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",123.15,123.17,121.38,121.83,-0.99,-0.81,763209.371516,16117,121.8103,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",123.21,123.3,121.2366,122.82,-0.83,-0.67,646263.23701,16045,122.749,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":215,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",124.965,122.94,123.65,-0.35,828908.239463,18933,123.5979,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",126.18,123.99,124.09,0,1241994.888783,19336,124.4123,{"date":631,"open":632,"high":632,"low":633,"close":625,"change":634,"percent_change":25,"volume":635,"transactions":636,"vwap":637},"2026-07-30",125.61,123.16,-1.69,805171.471343,19611,123.987,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",126.06,126.49,125.3,125.78,-0.34,-0.27,887884.859938,20409,125.7896,{"date":650,"open":651,"high":30,"low":652,"close":653,"change":205,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",127.81,125.995,126.12,-0.79,926004.944543,19436,126.9244,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",126.02,127.72,125.74,127.13,1.05,0.83,765906.586959,20217,127.0854,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":51,"volume":676,"transactions":647,"vwap":677},"2026-07-24",125.49,126.21,124.875,126.08,1.25,967163.275018,125.6335,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",126.16,124.1,124.83,-0.22,-0.18,922831.518013,19542,124.7494,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":508,"percent_change":478,"volume":694,"transactions":695,"vwap":696},"2026-07-22",125.86,126.36,124.87,125.05,711063.450263,13839,125.3071,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":626,"percent_change":626,"volume":703,"transactions":704,"vwap":705},"2026-07-21",126.04,126.25,124.91,125.59,762247.282447,13855,125.6191,{"date":707,"open":708,"high":709,"low":710,"close":702,"change":478,"percent_change":644,"volume":711,"transactions":712,"vwap":713},"2026-07-20",126.35,126.505,125.42,1093151.569504,18041,125.7197,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":142,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-17",125.53,126.86,124.82,126.019997,0.53,1662500,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-16",122.57,125.37,125.36,3.12,2.55,575600,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-15",122.91,123.32,121.68,122.24,0.13,0.11,447500,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-14",121.059998,123.089996,122.11,0.27,0.22,458500,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":72,"percent_change":164,"volume":752,"transactions":9,"vwap":751},"2026-07-13",121.13,122.56,121.84,571800,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":456,"percent_change":237,"volume":759,"transactions":9,"vwap":758},"2026-07-10",121.67,121.71,120.059998,120.94,400600,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":127,"volume":767,"transactions":9,"vwap":765},"2026-07-09",121.099998,121.27,120.16,120.73,0.3,672100,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-08",122.36,120.11,120.43,-1.68,-1.38,626200,{"date":777,"open":749,"high":778,"low":749,"close":743,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":743},"2026-07-07",123.42,1.55,1.29,765900,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-06",121.77,122.2,120.019997,120.56,-1.13,-0.93,867400,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-02",120.91,121.89,120.85,121.69,1.28,1.06,768400,{"date":801,"open":751,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",122.6,119.97,120.41,-3.03,-2.45,1319700,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-30",124.11,124.71,123.37,123.44,-1.98,-1.58,819800,{"date":818,"open":819,"high":671,"low":820,"close":710,"change":821,"percent_change":744,"volume":822,"transactions":9,"vwap":710},"2026-06-29",124.98,124.43,0.34,675600,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":720,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-26",125.63,126.17,124.24,125.080002,0.43,1475100,{"date":832,"open":833,"high":690,"low":834,"close":835,"change":380,"percent_change":381,"volume":836,"transactions":9,"vwap":835},"2026-06-25",125.040001,123.82,124.55,665100,{"date":838,"open":839,"high":840,"low":616,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-24",123.68,125.24,124.62,0.94,0.76,750700,{"date":846,"open":847,"high":848,"low":849,"close":839,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":839},"2026-06-23",122.37,123.74,122.040001,1.96,1.61,636300,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-22",120.58,122.53,120.52,121.72,1.33,1.1,884300,{"date":863,"open":762,"high":864,"low":865,"close":866,"change":867,"percent_change":380,"volume":868,"transactions":9,"vwap":866},"2026-06-18",121.52,120.2,120.39,-0.09,1635000,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-17",123.040001,123.48,120.040001,120.48,-2.9,-2.35,932800,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":310,"percent_change":256,"volume":884,"transactions":9,"vwap":883},"2026-06-16",124.67,125.31,123.059998,123.38,1175500,{"date":886,"open":710,"high":887,"low":888,"close":811,"change":788,"percent_change":889,"volume":890,"transactions":9,"vwap":811},"2026-06-15",126.040001,124.31,-0.9,1091400,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":72,"volume":898,"transactions":9,"vwap":896},"2026-06-12",125.68,126.41,125.16,125.84,1.12,804300,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":860,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-11",124.4,125.95,124.29,124.72,0.89,1501900,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":298,"volume":913,"transactions":9,"vwap":911},"2026-06-10",123.45,125.58,123.62,-0.82,1109000,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-09",122.83,125.010002,122.63,124.44,2.34,1.92,1790100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":509,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-08",122.62,123.010002,121.63,122.099998,-0.38,1022300,{"date":932,"open":933,"high":934,"low":935,"close":750,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":750},"2026-06-05",120.66,123.59,120.51,1.75,1.45,1167300,{"date":940,"open":941,"high":594,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-04",120.72,120.089996,120.81,1.39,1.16,802100,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":497,"volume":953,"transactions":9,"vwap":951},"2026-06-03",119.080002,120.23,119.42,0.1,694500,{"date":955,"open":536,"high":956,"low":957,"close":958,"change":959,"percent_change":548,"volume":960,"transactions":9,"vwap":958},"2026-06-02",120.07,118.78,119.32,0.56,809300,{"date":962,"open":963,"high":964,"low":965,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-01",120.53,120.78,118.76,-0.87,-0.73,946700,{"date":970,"open":751,"high":751,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-29",119.36,119.63,-1.39,-1.15,1768200,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-28",120.59,121.39,119.87,121.019997,-0.04,-0.03,1083200,{"date":986,"open":964,"high":987,"low":988,"close":741,"change":72,"percent_change":989,"volume":990,"transactions":9,"vwap":741},"2026-05-27",121.57,120.050003,0.75,807000,{"date":992,"open":786,"high":993,"low":994,"close":764,"change":995,"percent_change":821,"volume":996,"transactions":9,"vwap":764},"2026-05-26",120.49,119.58,0.41,819700,{"date":998,"open":535,"high":865,"low":999,"close":1000,"change":1001,"percent_change":247,"volume":1002,"transactions":9,"vwap":1000},"2026-05-22",119,119.75,1.14,1122500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":728,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-21",115.5,118.74,114.75,118.61,2.2,995800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":798,"volume":1018,"transactions":9,"vwap":1016},"2026-05-20",115.18,116.4,114.58,116.059998,1.22,633800,{"date":1020,"open":1021,"high":1021,"low":1022,"close":349,"change":867,"percent_change":1023,"volume":1024,"transactions":9,"vwap":349},"2026-05-19",115.39,113.75,-0.08,723200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-18",115,115.28,114.13,114.93,1.77,1.56,725600,{"date":1035,"open":1036,"high":318,"low":1037,"close":1038,"change":298,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-15",113.91,112.67,113.16,-0.58,1080700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":487,"percent_change":645,"volume":1047,"transactions":9,"vwap":1046},"2026-05-14",114.47,114.99,113.78,113.82,699000,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1029,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1029},"2026-05-13",115.010002,113.81,-1.42,-1.23,778000,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":736,"percent_change":737,"volume":1061,"transactions":9,"vwap":1060},"2026-05-12",115.74,115.91,114.65,115.55,885000,{"date":1063,"open":1064,"high":1065,"low":1066,"close":346,"change":193,"percent_change":683,"volume":1067,"transactions":9,"vwap":346},"2026-05-11",116.21,116.54,115.080002,665300,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-08",116.42,116.57,115.25,115.68,0.01,984300,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":204,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-07",116.24,116.71,115.050003,115.67,-0.94,917800,{"date":1085,"open":327,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":797,"volume":1090,"transactions":9,"vwap":1088},"2026-05-06",117.22,115.47,116.77,1.48,798100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-05",114.78,115.57,113.94,115.29,0.82,0.72,1022900,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1043,"change":288,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1043},"2026-05-04",114.33,115.66,113.87,-0.74,1057000,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1110,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1110},"2026-05-01",112.49,115.32,111.39,4.42,3.99,1832800,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-30",110.57,111.57,110.18,110.9,0.29,0.26,1527300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":361,"percent_change":815,"volume":1130,"transactions":9,"vwap":1129},"2026-04-29",111.99,112.55,109.86,110.61,848900,{"date":1132,"open":1133,"high":1037,"low":1134,"close":1135,"change":1017,"percent_change":860,"volume":1136,"transactions":9,"vwap":1135},"2026-04-28",112.19,111.22,112.39,713700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":736,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-27",111,111.68,110.73,111.17,0.12,528700,{"date":1146,"open":1147,"high":1148,"low":1141,"close":1149,"change":509,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-24",111.5,111.86,111.040001,-0.41,476500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1147,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1147},"2026-04-23",110.8,111.89,110.64,1.37,1.24,430000,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":889,"volume":1166,"transactions":9,"vwap":1164},"2026-04-22",111.78,109.59,110.13,-1,463600,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":256,"volume":1174,"transactions":9,"vwap":1172},"2026-04-21",112.29,112.41,111.019997,111.13,-1.2,687000,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":684,"volume":1182,"transactions":9,"vwap":1180},"2026-04-20",112.3,113.089996,111.98,112.33,-0.2,621800,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-17",110.7,112.54,110.24,112.53,2.49,2.26,1096800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-16",110.089996,110.6,109.21,110.040001,-0.11,-0.1,562800,{"date":1202,"open":1203,"high":1204,"low":1205,"close":254,"change":381,"percent_change":1206,"volume":1144,"transactions":9,"vwap":254},"2026-04-15",109.98,110.3,109.41,-0.05,{"date":1208,"open":1209,"high":1185,"low":1209,"close":1210,"change":1017,"percent_change":897,"volume":1211,"transactions":9,"vwap":1210},"2026-04-14",108.59,110.21,836300,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":381,"percent_change":381,"volume":1218,"transactions":9,"vwap":1217},"2026-04-13",108.42,109.25,107.89,108.99,897000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":779,"volume":1226,"transactions":9,"vwap":1224},"2026-04-10",107.43,109.059998,107.18,109.050003,1.66,2051700,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":626,"percent_change":626,"volume":1233,"transactions":9,"vwap":1232},"2026-04-09",107.080002,108.24,106.83,107.39,1388100,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1232,"change":1239,"percent_change":1121,"volume":1240,"transactions":9,"vwap":1232},"2026-04-08",108.35,108.54,107.16,0.31,1733300,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1229,"change":766,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1229},"2026-04-07",106.65,107.46,0.28,787300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":117,"percent_change":117,"volume":1253,"transactions":9,"vwap":1252},"2026-04-06",106.43,107.11,105.82,106.78,593600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":43,"percent_change":468,"volume":1260,"transactions":9,"vwap":1259},"2026-04-02",106.19,107.56,105.46,106.79,1063700,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":268,"percent_change":447,"volume":1266,"transactions":9,"vwap":1265},"2026-04-01",104.31,106.46,106.059998,1243300,{"date":1268,"open":1269,"high":1231,"low":1270,"close":1271,"change":936,"percent_change":537,"volume":1272,"transactions":9,"vwap":1271},"2026-03-31",105.86,103.69,106.21,1286400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":779,"volume":1280,"transactions":9,"vwap":1278},"2026-03-30",104.16,105.43,103.65,104.46,1.59,580000,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":607,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-27",103.56,104.059998,102.4,102.87,-0.8,535000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":829,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-26",103.12,104.38,103,103.7,0.42,526100,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":238,"percent_change":238,"volume":1303,"transactions":9,"vwap":1302},"2026-03-25",103.38,103.78,102.24,103.27,1071700,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1291,"change":1309,"percent_change":227,"volume":1310,"transactions":9,"vwap":1291},"2026-03-24",103.36,104.9,102.98,-0.64,709000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-23",105,105.7,103.76,0.61,0.59,1060000,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-20",106.33,102.79,103.15,-3.14,-2.95,1448800,{"date":1328,"open":1314,"high":1329,"low":1330,"close":1331,"change":164,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-19",106.61,105.2,106.29,0.7,628200,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-18",106.49,107.089996,105.55,-1.27,-1.19,492800,{"date":1343,"open":1243,"high":1344,"low":23,"close":1345,"change":548,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-17",107.44,106.82,0.44,492100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-16",105.81,106.63,105.13,106.35,1.86,1.78,723300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":912,"volume":1364,"transactions":9,"vwap":1362},"2026-03-13",106.42,106.95,104.24,104.49,-0.86,492500,{"date":1366,"open":1321,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-12",106.86,105.33,105.35,-1.65,-1.54,636700,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-11",106.15,107.099998,105.69,107,0.2,0.19,488500,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1122,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-10",106.39,107.94,105.66,106.8,0.24,668400,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":205,"percent_change":1082,"volume":1396,"transactions":9,"vwap":1395},"2026-03-09",106,106.99,104.080002,106.54,702100,{"date":1398,"open":1399,"high":1400,"low":190,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-06",107.79,108.19,107.55,-1.12,-1.03,600300,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":973,"volume":1411,"transactions":9,"vwap":1409},"2026-03-05",109.66,108.6,108.67,-1.53,793600,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":519,"percent_change":556,"volume":1418,"transactions":9,"vwap":1417},"2026-03-04",110.11,110.43,109.16,110.2,763500,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1117,"change":1424,"percent_change":456,"volume":1425,"transactions":9,"vwap":1117},"2026-03-03",108.83,110.89,107.92,0.23,638300,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-02",107.93,110.84,107.24,110.34,1.57,1.44,701200,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":1440,"percent_change":766,"volume":1441,"transactions":9,"vwap":1439},"2026-02-27",107.74,109.94,108.77,0.33,1733500,{"date":1443,"open":1439,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1295,"volume":1448,"transactions":9,"vwap":1446},"2026-02-26",109.53,108.26,108.44,0.45,751900,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1121,"percent_change":744,"volume":1455,"transactions":9,"vwap":1454},"2026-02-25",107.72,108.22,106.6,107.99,539400,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":566,"volume":1463,"transactions":9,"vwap":1461},"2026-02-24",108.64,109.4,107.65,107.7,-1.43,716700,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":537,"percent_change":1032,"volume":1470,"transactions":9,"vwap":1469},"2026-02-23",108.18,109.65,107.19,109.13,1061700,{"date":1472,"open":1473,"high":1257,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-20",106.37,105.85,107.45,1.58,1.49,1936500,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1295,"percent_change":132,"volume":1485,"transactions":9,"vwap":1484},"2026-02-19",105.14,106.019997,104.53,105.87,676800,{"date":1487,"open":1264,"high":1395,"low":1488,"close":1489,"change":289,"percent_change":420,"volume":1490,"transactions":9,"vwap":1489},"2026-02-18",105.029999,105.45,727200,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1271,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1271},"2026-02-17",105.65,106.53,104.21,1.41,1.35,850400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-13",105.84,107.62,103.9,104.8,0.05,1447200,{"date":1508,"open":1454,"high":1237,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-12",104.71,104.75,-2.2,-2.06,1562400,{"date":1515,"open":1423,"high":213,"low":1516,"close":1360,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1360},"2026-02-11",106.72,-0.7,-0.65,708200,{"date":1521,"open":1384,"high":1522,"low":1523,"close":1460,"change":1524,"percent_change":937,"volume":1525,"transactions":9,"vwap":1460},"2026-02-10",108.080002,105.91,1.54,568900,{"date":1527,"open":1528,"high":1271,"low":1529,"close":1530,"change":157,"percent_change":1440,"volume":1531,"transactions":9,"vwap":1530},"2026-02-09",105.59,105.019997,106.11,736200,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":401,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-06",105.16,106.17,104.85,105.76,0.87,928600,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1536,"change":675,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1536},"2026-02-05",103.34,104.93,103.089996,1.21,676200,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-04",101.11,103.72,101.040001,103.6,3.24,3.23,974000,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-03",100.23,101.54,99.7,100.36,0.03,720600,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":607,"percent_change":912,"volume":1570,"transactions":9,"vwap":1569},"2026-02-02",101.32,101.76,100.32,100.33,938500,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-30",100.5,101.33,99.65,101.16,0.57,2705600,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-29",100.42,101.39,99.29,100.59,0.77,959800,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-28",101.5,101.97,99.6,99.82,-1.66,-1.64,523300,{"date":1597,"open":1598,"high":1599,"low":1573,"close":1600,"change":867,"percent_change":867,"volume":1601,"transactions":9,"vwap":1600},"2026-01-27",101.51,101.64,101.48,747700,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1181,"percent_change":1181,"volume":1608,"transactions":9,"vwap":1607},"2026-01-26",102.19,102.26,101.059998,101.57,555400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":737,"percent_change":737,"volume":1615,"transactions":9,"vwap":1614},"2026-01-23",101.29,101.88,100.57,101.77,504600,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1287,"percent_change":391,"volume":1622,"transactions":9,"vwap":1621},"2026-01-22",102.62,103.59,101.55,101.66,781300,{"date":1624,"open":1625,"high":1626,"low":1600,"close":1627,"change":447,"percent_change":447,"volume":1628,"transactions":9,"vwap":1627},"2026-01-21",103.2,103.41,102.46,813600,{"date":1630,"open":1544,"high":1631,"low":1632,"close":1633,"change":256,"percent_change":1403,"volume":1634,"transactions":9,"vwap":1633},"2026-01-20",103.48,102.29,102.6,630700,{"date":1636,"open":1574,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-16",103.86,101.14,103.67,1.87,1.84,926500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":683,"percent_change":683,"volume":1649,"transactions":9,"vwap":1648},"2026-01-15",102.49,102.66,101.72,101.8,532300,{"date":1651,"open":1652,"high":1653,"low":1582,"close":1652,"change":380,"percent_change":380,"volume":1654,"transactions":9,"vwap":1652},"2026-01-14",102.019997,102.54,433500,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1121,"percent_change":1245,"volume":1661,"transactions":9,"vwap":1660},"2026-01-13",102.15,102.53,101.07,102.089996,589400,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1648,"change":369,"percent_change":369,"volume":1667,"transactions":9,"vwap":1648},"2026-01-12",101.61,102.44,101,447400,{"date":1669,"open":1658,"high":1302,"low":1670,"close":1599,"change":1671,"percent_change":788,"volume":1672,"transactions":9,"vwap":1599},"2026-01-09",101.59,-1.16,683700,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":122,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-08",100.85,102.96,102.8,1.11,748600,{"date":1681,"open":1682,"high":1658,"low":1683,"close":1684,"change":989,"percent_change":164,"volume":1685,"transactions":9,"vwap":1684},"2026-01-07",101.19,100.75,101.67,1289400,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1157,"volume":1693,"transactions":9,"vwap":1691},"2026-01-06",98.69,101.099998,98.66,100.92,1.36,592500,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":720,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-05",99.089996,100.080002,98.36,99.56,0.54,802300,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-02",99.35,99.62,98.33,99.029999,-1.77,-1.76,631000,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":205,"percent_change":596,"volume":1717,"transactions":9,"vwap":1716},"2025-12-31",101.84,101.9,100.72,100.8,407800,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":193,"percent_change":279,"volume":1724,"transactions":9,"vwap":1723},"2025-12-30",102.080002,102.22,101.62,101.81,451900,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":278,"percent_change":645,"volume":1731,"transactions":9,"vwap":1730},"2025-12-29",102.64,102.75,101.85,102.07,425500,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-26",102.42,101.47,102.35,0.02,422400,{"date":1740,"open":1741,"high":1742,"low":1689,"close":1743,"change":1744,"percent_change":65,"volume":1745,"transactions":9,"vwap":1743},"2025-12-24",101.26,102.55,102.33,1.2,312200,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":508,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-23",101.93,100.91,101.13,-0.53,472600,{"date":1754,"open":1749,"high":1660,"low":1755,"close":1684,"change":766,"percent_change":766,"volume":1756,"transactions":9,"vwap":1684},"2025-12-22",100.89,468200,{"date":1758,"open":1759,"high":1760,"low":1574,"close":1761,"change":278,"percent_change":278,"volume":1762,"transactions":9,"vwap":1761},"2025-12-19",101.56,102.59,101.37,1472900,{"date":1764,"open":1618,"high":1765,"low":1589,"close":1766,"change":1206,"percent_change":1206,"volume":1767,"transactions":9,"vwap":1766},"2025-12-18",102.81,101.65,655900,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":1476,"percent_change":1476,"volume":1773,"transactions":9,"vwap":1772},"2025-12-17",100,101.96,101.7,549400,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1778,"change":654,"percent_change":391,"volume":1779,"transactions":9,"vwap":1778},"2025-12-16",102.58,100.010002,100.12,983400,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1749,"change":859,"percent_change":87,"volume":1785,"transactions":9,"vwap":1749},"2025-12-15",99.96,100.98,99.68,770800,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":467,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-12",98.9,99.9,99.58,0.81,650100,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":797,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-11",97.91,99.2,97.26,98.78,1.31,1027300,{"date":1802,"open":1797,"high":1803,"low":1804,"close":1805,"change":1577,"percent_change":1317,"volume":1806,"transactions":9,"vwap":1805},"2025-12-10",98.07,96.73,97.5,886000,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1496,"percent_change":1089,"volume":1812,"transactions":9,"vwap":1811},"2025-12-09",95.77,97.29,96.93,965000,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1817,"change":773,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-08",97.11,95.44,95.52,-1.73,584000,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":498,"percent_change":498,"volume":1825,"transactions":9,"vwap":1824},"2025-12-05",96.77,97.8,97.2,690300,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-04",97.7,98.13,96.9,97.13,-0.75,-0.77,509000,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1245,"percent_change":1121,"volume":1841,"transactions":9,"vwap":1840},"2025-12-03",97.67,98.21,97.36,97.88,422900,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1846,"change":420,"percent_change":967,"volume":1847,"transactions":9,"vwap":1846},"2025-12-02",98.88,97.4,97.6,419900,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1150,"percent_change":340,"volume":1854,"transactions":9,"vwap":1853},"2025-12-01",98.010002,99.13,98,98.32,496400,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":369,"percent_change":369,"volume":1861,"transactions":9,"vwap":1860},"2025-11-28",98.72,99.31,98.42,98.73,199600,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1380,"percent_change":1380,"volume":1867,"transactions":9,"vwap":1866},"2025-11-26",98.050003,99.18,98.57,548700,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":1158,"percent_change":797,"volume":1615,"transactions":9,"vwap":1872},"2025-11-25",97.39,98.95,98.38,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":607,"percent_change":288,"volume":1879,"transactions":9,"vwap":1878},"2025-11-24",98.019997,98.24,97,97.14,852500,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1355,"volume":1887,"transactions":9,"vwap":1885},"2025-11-21",96.75,98.7,96.62,97.97,1.71,659900,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-20",97.040001,97.75,96.050003,96.26,0.09,503800,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":1039,"percent_change":319,"volume":1901,"transactions":9,"vwap":1900},"2025-11-19",97.07,96,96.17,505900,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1882,"change":989,"percent_change":137,"volume":1907,"transactions":9,"vwap":1882},"2025-11-18",95.6,96.96,95.14,457900,{"date":1909,"open":1837,"high":1837,"low":1910,"close":1899,"change":1403,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1899},"2025-11-17",95.73,-1.06,447800,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":319,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-11-14",97.77,98.12,96.4,97.029999,-0.61,489800,{"date":1922,"open":1923,"high":1924,"low":1918,"close":1925,"change":1926,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-13",97.099998,98.75,97.63,-0.02,655100,{"date":1929,"open":1930,"high":1931,"low":1925,"close":1932,"change":1933,"percent_change":1052,"volume":1934,"transactions":9,"vwap":1932},"2025-11-12",98.61,99.25,97.65,-1.41,563400,{"date":1936,"open":1815,"high":1865,"low":1815,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-11",99.059998,2.28,2.36,621600,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":438,"percent_change":1039,"volume":1947,"transactions":9,"vwap":1946},"2025-11-10",97.17,97.78,96.64,96.78,1039400,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-07",96.15,97.51,97.34,1.46,1.52,917400,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":350,"percent_change":556,"volume":1962,"transactions":9,"vwap":1961},"2025-11-06",95.95,96.71,95,95.88,799100,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":370,"percent_change":238,"volume":1969,"transactions":9,"vwap":1968},"2025-11-05",96.39,96.51,95.42,96.2,654300,{"date":1971,"open":1972,"high":1973,"low":31,"close":1974,"change":152,"percent_change":132,"volume":1975,"transactions":9,"vwap":1974},"2025-11-04",95.68,96.66,96.059998,1121900,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1972,"change":477,"percent_change":1751,"volume":1981,"transactions":9,"vwap":1972},"2025-11-03",94.17,95.85,93.9,1127400,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":944,"volume":1989,"transactions":9,"vwap":1987},"2025-10-31",96.46,97.25,94.3,96.19,1.32,1827600,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":319,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-30",95.64,96.45,94.71,94.87,-0.63,843200,{"date":1999,"open":1878,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-10-29",97.69,95.34,95.47,-2.53,-2.58,706400,{"date":2007,"open":2008,"high":2009,"low":2010,"close":1852,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1852},"2025-10-28",100.44,100.56,97.93,-2.99,-2.96,700600,{"date":2015,"open":2016,"high":1670,"low":2017,"close":2018,"change":487,"percent_change":487,"volume":2019,"transactions":9,"vwap":2018},"2025-10-27",101.31,100.67,100.99,511000,{"date":2021,"open":1682,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-10-24",101.94,101.029999,101.3,0.52,377000,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2029,"change":683,"percent_change":683,"volume":2032,"transactions":9,"vwap":2029},"2025-10-23",100.78,101.25,99.67,400400,{"date":2034,"open":2035,"high":1606,"low":1784,"close":1666,"change":164,"percent_change":164,"volume":2036,"transactions":9,"vwap":1666},"2025-10-22",100.64,466700,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-10-21",99.87,100.76,99.53,100.26,0.71,581400,{"date":2046,"open":1583,"high":2047,"low":1872,"close":2048,"change":1316,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-10-20",99.8,99.55,0.62,472200,{"date":2052,"open":1840,"high":1858,"low":2053,"close":2054,"change":401,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-10-17",97.76,98.94,0.93,580200,{"date":2058,"open":2059,"high":2060,"low":1845,"close":2061,"change":2062,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-10-16",98.5,98.98,98.029999,-0.19,579400,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":248,"percent_change":72,"volume":2070,"transactions":9,"vwap":2069},"2025-10-15",97.53,98.55,97.3,98.22,460000,{"date":2072,"open":1905,"high":2073,"low":2074,"close":1952,"change":152,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1952},"2025-10-14",97.56,96.42,0.39,469500,{"date":2078,"open":2079,"high":2080,"low":2081,"close":1905,"change":2082,"percent_change":1433,"volume":2083,"transactions":9,"vwap":1905},"2025-10-13",96.24,97.12,95.63,1.38,326100,{"date":2085,"open":2086,"high":1932,"low":2087,"close":2087,"change":815,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-10-10",97.59,95.58,-1.63,402200,{"date":2091,"open":1823,"high":2092,"low":2093,"close":2094,"change":555,"percent_change":216,"volume":2095,"transactions":9,"vwap":2094},"2025-10-09",98.099998,96.6,97.16,384400,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":1206,"percent_change":1206,"volume":2102,"transactions":9,"vwap":2101},"2025-10-08",97.33,97.81,96.79,97.55,382800,{"date":2104,"open":2105,"high":2106,"low":1952,"close":1846,"change":2107,"percent_change":974,"volume":2108,"transactions":9,"vwap":1846},"2025-10-07",98.39,98.53,-1.14,438400,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":608,"percent_change":608,"volume":2115,"transactions":9,"vwap":2114},"2025-10-06",99.36,100.099998,98.67,98.74,513100,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":132,"percent_change":132,"volume":2121,"transactions":9,"vwap":2120},"2025-10-03",99.16,100.15,99.41,364000,{"date":2123,"open":2111,"high":2039,"low":2061,"close":2124,"change":1996,"percent_change":1996,"volume":2125,"transactions":9,"vwap":2124},"2025-10-02",99.010002,498800,{"date":2127,"open":1789,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":1370,"volume":2132,"transactions":9,"vwap":2130},"2025-10-01",100.62,99.42,99.64,-1.67,511400,{"date":2134,"open":1558,"high":2135,"low":2136,"close":2016,"change":944,"percent_change":944,"volume":2137,"transactions":9,"vwap":2016},"2025-09-30",101.44,99.94,718300,{"date":2139,"open":2048,"high":1770,"low":2140,"close":2141,"change":132,"percent_change":132,"volume":2142,"transactions":9,"vwap":2141},"2025-09-29",98.99,99.92,545000,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":829,"percent_change":829,"volume":2149,"transactions":9,"vwap":2148},"2025-09-26",99.63,100.059998,98.92,99.52,566400,{"date":2151,"open":2152,"high":2153,"low":2140,"close":1696,"change":982,"percent_change":982,"volume":2154,"transactions":9,"vwap":1696},"2025-09-25",99.24,99.91,481000,{"date":2156,"open":2157,"high":1782,"low":2158,"close":1851,"change":789,"percent_change":789,"volume":2159,"transactions":9,"vwap":1851},"2025-09-24",99.86,98.76,463900,{"date":2161,"open":2162,"high":2163,"low":2041,"close":2146,"change":1447,"percent_change":1447,"volume":2164,"transactions":9,"vwap":2146},"2025-09-23",99.61,100.37,451200,{"date":2166,"open":2167,"high":2168,"low":2158,"close":2162,"change":117,"percent_change":117,"volume":2169,"transactions":9,"vwap":2162},"2025-09-22",99.4,99.85,557900,{"date":2171,"open":2172,"high":2173,"low":2129,"close":1705,"change":319,"percent_change":319,"volume":2174,"transactions":9,"vwap":1705},"2025-09-19",100.2,100.51,1219400,{"date":2176,"open":2148,"high":1573,"low":2177,"close":2178,"change":2055,"percent_change":842,"volume":2179,"transactions":9,"vwap":2178},"2025-09-18",99.47,100.22,500100,{"date":2181,"open":1778,"high":2182,"low":2183,"close":1583,"change":227,"percent_change":227,"volume":2184,"transactions":9,"vwap":1583},"2025-09-17",101.18,99.11,767300,{"date":2186,"open":2187,"high":1689,"low":2188,"close":2153,"change":2189,"percent_change":1671,"volume":1341,"transactions":9,"vwap":2153},"2025-09-16",100.86,99.72,-1.17,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":438,"volume":2197,"transactions":9,"vwap":2195},"2025-09-15",101.41,101.95,100.81,101.080002,-0.57,655300,{"date":2199,"open":1713,"high":2200,"low":2192,"close":1766,"change":268,"percent_change":268,"volume":2201,"transactions":9,"vwap":1766},"2025-09-12",102.31,556700,{"date":2203,"open":2204,"high":1652,"low":2205,"close":1648,"change":1497,"percent_change":87,"volume":2206,"transactions":9,"vwap":1648},"2025-09-11",100.55,100.35,522700,{"date":2208,"open":2136,"high":2187,"low":2136,"close":2209,"change":1143,"percent_change":1143,"volume":2210,"transactions":9,"vwap":2209},"2025-09-10",100.45,512200,{"date":2212,"open":1614,"high":1614,"low":2213,"close":1569,"change":1052,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1569},"2025-09-09",100.16,-1.4,568700,{"date":2217,"open":1670,"high":1627,"low":1755,"close":2218,"change":2219,"percent_change":889,"volume":2220,"transactions":9,"vwap":2218},"2025-09-08",101.75,-0.92,774400,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":537,"percent_change":1225,"volume":1425,"transactions":9,"vwap":2226},"2025-09-05",101.46,102.94,101.43,102.67,{"date":2228,"open":2229,"high":2195,"low":2230,"close":2018,"change":2231,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2018},"2025-09-04",100.68,100.050003,0.92,358000,{"date":2234,"open":2235,"high":2236,"low":1859,"close":2237,"change":2055,"percent_change":842,"volume":2238,"transactions":9,"vwap":2237},"2025-09-03",98.64,100.4,100.07,547300,{"date":2240,"open":2162,"high":2241,"low":2242,"close":2243,"change":1933,"percent_change":2214,"volume":2244,"transactions":9,"vwap":2243},"2025-09-02",100.77,98.81,99.14,897400,{"date":2246,"open":2247,"high":2248,"low":2148,"close":2204,"change":43,"percent_change":43,"volume":2249,"transactions":9,"vwap":2204},"2025-08-29",99.84,100.69,907900,{"date":2251,"open":2252,"high":2252,"low":2253,"close":1592,"change":2254,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1592},"2025-08-28",100.66,98.87,-0.47,477800,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":2261,"percent_change":779,"volume":2262,"transactions":9,"vwap":2260},"2025-08-27",98.47,100.46,100.29,1.53,455800,{"date":2264,"open":1937,"high":1592,"low":1690,"close":2158,"change":555,"percent_change":555,"volume":2265,"transactions":9,"vwap":2158},"2025-08-26",594200,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-08-25",99.21,99.5,98.15,99.15,-0.3,683300,{"date":2275,"open":2276,"high":2247,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-08-22",96.95,99.45,3.14,3.26,593900,{"date":2282,"open":2283,"high":1959,"low":2283,"close":2284,"change":2285,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-08-21",95.89,96.31,-0.12,601200,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":645,"percent_change":278,"volume":2293,"transactions":9,"vwap":2292},"2025-08-20",97.050003,97.71,96.21,96.43,596800,{"date":2295,"open":2296,"high":1959,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-08-19",94.099998,96.7,2.96,3.16,741500,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1198,"percent_change":2285,"volume":2307,"transactions":9,"vwap":2306},"2025-08-18",94.76,94.96,93.62,93.74,822400,{"date":2309,"open":2310,"high":2296,"low":2311,"close":2312,"change":1143,"percent_change":736,"volume":2313,"transactions":9,"vwap":2312},"2025-08-15",93.63,93.34,93.85,1840900,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":288,"percent_change":889,"volume":2320,"transactions":9,"vwap":2319},"2025-08-14",93.52,94.35,92.96,93.73,730200,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-08-13",92.89,94.74,92.18,94.58,1.76,1.9,738300,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1157,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-08-12",91.51,92.87,91.39,92.82,1.5,666500,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":238,"percent_change":369,"volume":2344,"transactions":9,"vwap":2343},"2025-08-11",90.97,92.6,90.91,91.45,780100,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1911,"percent_change":974,"volume":2351,"transactions":9,"vwap":2350},"2025-08-08",92.55,92.74,91.07,91.3,1020600,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2356,"change":912,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-08-07",94.83,91.54,92.36,-0.88,1567700,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2363,"change":2364,"percent_change":683,"volume":2365,"transactions":9,"vwap":2363},"2025-08-06",93.41,94.040001,93.18,-0.21,1363500,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":996,"transactions":9,"vwap":2371},"2025-08-05",91.76,93.5,91.67,93.39,1.85,2.02,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2355,"change":2055,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2355},"2025-08-04",90.83,91.95,90.65,1.03,1016200,{"date":2382,"open":2383,"high":2384,"low":181,"close":2385,"change":2386,"percent_change":773,"volume":2387,"transactions":9,"vwap":2385},"2025-08-01",92.49,92.8,90.61,-1.55,854700,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1052,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-07-31",92.47,93.64,91.65,92.16,-1.52,2340300,{"date":2397,"open":2398,"high":2283,"low":2323,"close":2399,"change":2400,"percent_change":310,"volume":2401,"transactions":9,"vwap":2399},"2025-07-30",95.099998,93.58,-1.26,939400,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":1031,"volume":2409,"transactions":9,"vwap":2407},"2025-07-29",93.97,94.88,93.31,94.84,1.65,799600,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-07-28",94.14,94.29,93.099998,93.19,-1.05,-1.11,697500,{"date":2420,"open":1906,"high":2421,"low":2422,"close":2423,"change":2254,"percent_change":528,"volume":2424,"transactions":9,"vwap":2423},"2025-07-25",95.25,93.55,94.24,856500,{"date":2426,"open":2427,"high":1809,"low":2428,"close":1994,"change":2219,"percent_change":2429,"volume":2430,"transactions":9,"vwap":1994},"2025-07-24",95.26,94.64,-0.96,491200,{"date":2432,"open":2433,"high":2433,"low":1960,"close":2081,"change":1150,"percent_change":478,"volume":2434,"transactions":9,"vwap":2081},"2025-07-23",96.12,503200,{"date":2436,"open":2437,"high":1950,"low":2438,"close":2439,"change":2440,"percent_change":1031,"volume":2441,"transactions":9,"vwap":2439},"2025-07-22",94.93,94.73,96.040001,1.67,413700,{"date":2443,"open":2303,"high":2444,"low":2445,"close":2446,"change":2272,"percent_change":350,"volume":2447,"transactions":9,"vwap":2446},"2025-07-21",95.28,94.16,94.37,592300,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":509,"percent_change":339,"volume":2454,"transactions":9,"vwap":2453},"2025-07-18",95.22,95.33,94.46,94.67,609000,{"date":2456,"open":2457,"high":1967,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-07-17",94.38,93.84,95.13,0.79,0.84,655400,{"date":2464,"open":2305,"high":2465,"low":2363,"close":2466,"change":1497,"percent_change":937,"volume":2467,"transactions":9,"vwap":2466},"2025-07-16",94.6,94.34,595500,{"date":2469,"open":2354,"high":2470,"low":2471,"close":2472,"change":814,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-07-15",94.91,92.64,92.99,-2.08,835300,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1894,"percent_change":1894,"volume":2481,"transactions":9,"vwap":2480},"2025-07-14",94.53,95.32,94.21,94.97,631800,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2405,"change":744,"percent_change":1121,"volume":2487,"transactions":9,"vwap":2405},"2025-07-11",93.86,95.19,93.75,404900,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":983,"percent_change":983,"volume":2494,"transactions":9,"vwap":2493},"2025-07-10",94.72,95.53,94.59,94.61,688200,{"date":2496,"open":2428,"high":2497,"low":2479,"close":2428,"change":2025,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2428},"2025-07-09",95.38,0.55,947200,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":1199,"percent_change":1198,"volume":2506,"transactions":9,"vwap":2505},"2025-07-08",93.8,94.92,93.79,94.12,657300,{"date":2508,"open":2509,"high":1893,"low":2312,"close":2510,"change":815,"percent_change":1370,"volume":2511,"transactions":9,"vwap":2510},"2025-07-07",94.98,94.22,871200,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":248,"percent_change":2055,"volume":2518,"transactions":9,"vwap":2517},"2025-07-03",95.029999,95.93,94.52,95.8,558300,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2503,"change":2043,"percent_change":989,"volume":2524,"transactions":9,"vwap":2503},"2025-07-02",94.26,94.99,93.36,915500,{"date":2526,"open":2305,"high":2527,"low":2528,"close":2479,"change":391,"percent_change":912,"volume":2529,"transactions":9,"vwap":2479},"2025-07-01",95.97,93.59,988500,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2522,"change":1440,"percent_change":157,"volume":2535,"transactions":9,"vwap":2522},"2025-06-30",94.54,95.050003,93.24,870200,{"date":2537,"open":2514,"high":2283,"low":2479,"close":2538,"change":684,"percent_change":2062,"volume":2539,"transactions":9,"vwap":2538},"2025-06-27",94.66,902200,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2407,"change":122,"percent_change":1545,"volume":2545,"transactions":9,"vwap":2407},"2025-06-26",94.13,94.95,93.91,635800,{"date":2547,"open":2548,"high":2548,"low":2399,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-06-25",95.79,93.71,-2.56,-2.66,616200,{"date":2554,"open":1959,"high":2555,"low":2439,"close":2556,"change":1198,"percent_change":1198,"volume":2557,"transactions":9,"vwap":2556},"2025-06-24",96.81,96.27,495500,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":72,"percent_change":842,"volume":2564,"transactions":9,"vwap":2563},"2025-06-23",94.79,96.5,94.56,96.38,600900,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":447,"percent_change":268,"volume":2571,"transactions":9,"vwap":2570},"2025-06-20",95.78,96.67,95.36,95.48,1179300,{"date":2573,"open":1906,"high":2284,"low":1906,"close":2574,"change":829,"percent_change":1447,"volume":2575,"transactions":9,"vwap":2574},"2025-06-18",95.62,755700,{"date":2577,"open":2001,"high":1965,"low":2578,"close":2485,"change":2579,"percent_change":2254,"volume":2580,"transactions":9,"vwap":2485},"2025-06-17",94.75,-0.45,591100,{"date":2582,"open":2583,"high":1973,"low":2478,"close":1992,"change":157,"percent_change":2584,"volume":2585,"transactions":9,"vwap":1992},"2025-06-16",96.099998,0.37,428200,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2214,"volume":2593,"transactions":9,"vwap":2591},"2025-06-13",96.13,96.36,94.65,95.29,-1.35,405400,{"date":2595,"open":2596,"high":1973,"low":2597,"close":1945,"change":457,"percent_change":1380,"volume":2598,"transactions":9,"vwap":1945},"2025-06-12",96.16,95.67,352500,{"date":2600,"open":2601,"high":2602,"low":2603,"close":1984,"change":774,"percent_change":1933,"volume":2604,"transactions":9,"vwap":1984},"2025-06-11",98.16,98.51,95.99,582800,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2609,"change":2610,"percent_change":122,"volume":2611,"transactions":9,"vwap":2609},"2025-06-10",97.059998,98.49,97.84,1.09,807500,{"date":2613,"open":1993,"high":1870,"low":2614,"close":1882,"change":1440,"percent_change":821,"volume":2615,"transactions":9,"vwap":1882},"2025-06-09",95.74,1000300,{"date":2617,"open":2618,"high":2619,"low":2560,"close":2074,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2074},"2025-06-06",95.27,96.59,1.95,2.06,839700,{"date":2624,"open":1906,"high":2625,"low":2626,"close":2627,"change":608,"percent_change":1517,"volume":2628,"transactions":9,"vwap":2627},"2025-06-05",95.35,94.010002,94.47,461500,{"date":2630,"open":2509,"high":2478,"low":2631,"close":1906,"change":626,"percent_change":626,"volume":2632,"transactions":9,"vwap":1906},"2025-06-04",94.28,482500,{"date":2634,"open":2405,"high":2635,"low":2438,"close":1906,"change":2272,"percent_change":487,"volume":2636,"transactions":9,"vwap":1906},"2025-06-03",95.59,396600,{"date":2638,"open":2639,"high":2640,"low":2641,"close":1816,"change":982,"percent_change":982,"volume":2642,"transactions":9,"vwap":1816},"2025-06-02",94.7,95.9,93.87,544200,{"date":2644,"open":2645,"high":2283,"low":1960,"close":2570,"change":2646,"percent_change":477,"volume":1955,"transactions":9,"vwap":2570},"2025-05-30",95.56,-0.49,{"date":2648,"open":2649,"high":1882,"low":2650,"close":2527,"change":122,"percent_change":65,"volume":2286,"transactions":9,"vwap":2527},"2025-05-29",95.11,94.85,{"date":2652,"open":2653,"high":2654,"low":2532,"close":2407,"change":278,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2407},"2025-05-28",95.17,95.5,-0.29,697000,{"date":2658,"open":2362,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-05-27",95.23,93.050003,95.12,2.56,2.77,818700,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":204,"percent_change":2189,"volume":2671,"transactions":9,"vwap":2670},"2025-05-23",92.92,93.25,92.11,92.56,624100,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":1181,"percent_change":2364,"volume":2678,"transactions":9,"vwap":2677},"2025-05-22",93.99,94.18,92.59,93.66,710800,{"date":2680,"open":2681,"high":2682,"low":2319,"close":2484,"change":2004,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2484},"2025-05-21",96.029999,96.55,-2.68,723600,{"date":2686,"open":2687,"high":2688,"low":2681,"close":2689,"change":2592,"percent_change":774,"volume":2690,"transactions":9,"vwap":2689},"2025-05-20",97.23,97.68,96.44,516400,{"date":2692,"open":2693,"high":2010,"low":2555,"close":2694,"change":2695,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-05-19",96.89,97.79,-0.16,442200,{"date":2698,"open":2699,"high":1852,"low":1965,"close":2700,"change":1158,"percent_change":797,"volume":2701,"transactions":9,"vwap":2700},"2025-05-16",96.92,97.95,848800,{"date":2703,"open":2704,"high":2705,"low":2706,"close":1959,"change":1477,"percent_change":1032,"volume":2707,"transactions":9,"vwap":1959},"2025-05-15",95.45,96.83,95.31,444600,{"date":2709,"open":1950,"high":1950,"low":2710,"close":2450,"change":634,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2450},"2025-05-14",94.62,-1.74,922400,{"date":2714,"open":2715,"high":2114,"low":1882,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-05-13",98.3,96.91,-1.3,-1.32,740600,{"date":2721,"open":2704,"high":2722,"low":2427,"close":1838,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":1838},"2025-05-12",98.37,4.71,5.04,1103300,{"date":2727,"open":2421,"high":2421,"low":2728,"close":2369,"change":1818,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2369},"2025-05-09",93.11,-1.82,1249900,{"date":2732,"open":2733,"high":2734,"low":2465,"close":2659,"change":1737,"percent_change":1737,"volume":2735,"transactions":9,"vwap":2659},"2025-05-08",95.65,96.14,784900,{"date":2737,"open":2738,"high":1958,"low":2739,"close":2740,"change":58,"percent_change":2025,"volume":2741,"transactions":9,"vwap":2740},"2025-05-07",95.18,94.78,95.21,588900,{"date":2743,"open":2319,"high":2569,"low":2316,"close":2490,"change":1894,"percent_change":952,"volume":2744,"transactions":9,"vwap":2490},"2025-05-06",632000,{"date":2746,"open":2747,"high":1958,"low":2627,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-05-05",95.91,94.63,-1.89,-1.96,678200,{"date":2753,"open":1917,"high":2754,"low":1967,"close":2755,"change":2756,"percent_change":1988,"volume":2757,"transactions":9,"vwap":2755},"2025-05-02",97.24,96.52,1.26,526500,{"date":2759,"open":2428,"high":2588,"low":2305,"close":2427,"change":1158,"percent_change":1988,"volume":2760,"transactions":9,"vwap":2427},"2025-05-01",719100,{"date":2762,"open":2763,"high":2510,"low":2764,"close":2765,"change":1737,"percent_change":1737,"volume":2766,"transactions":9,"vwap":2765},"2025-04-30",93.56,91.68,94.019997,940100,{"date":2768,"open":2769,"high":2398,"low":2770,"close":2771,"change":1832,"percent_change":654,"volume":2772,"transactions":9,"vwap":2771},"2025-04-29",94.27,93.43,94,733300,{"date":2774,"open":2516,"high":1960,"low":2316,"close":2578,"change":2584,"percent_change":2075,"volume":2775,"transactions":9,"vwap":2578},"2025-04-28",645900,{"date":2777,"open":2450,"high":2450,"low":2778,"close":2457,"change":788,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2457},"2025-04-25",93.78,-1.18,418300,{"date":2782,"open":2783,"high":2784,"low":2631,"close":2785,"change":2461,"percent_change":905,"volume":2786,"transactions":9,"vwap":2785},"2025-04-24",94.44,95.94,95.51,1039700,{"date":2788,"open":2413,"high":2789,"low":2674,"close":2453,"change":860,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2453},"2025-04-23",96.22,1.18,975500,{"date":185,"open":2793,"high":2445,"low":2794,"close":2795,"change":1562,"percent_change":1562,"volume":2796,"transactions":9,"vwap":2795},93.54,92.52,93.57,843700]