[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XTN":3,"homepage-market-summary":28,"stock-historical-XTN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XTN","2026-10-08",{"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 Transportation ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7456,0.747036,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},100.19,98.52,99.01,1.18,1.19,26245.123216,120.9,79.18,54432.999839669326,50.4,3948,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":23,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},66.59,44142,16111682.959757,45.46,"2025-04-28",[183,186,195,205,215,226,236,245,256,266,276,286,296,306,315,326,335,345,356,366,376,386,396,407,416,426,437,448,458,469,480,491,501,512,522,533,542,551,562,572,583,593,603,614,624,632,643,653,664,673,683,693,703,713,724,732,743,753,763,773,783,793,803,812,820,828,836,843,852,859,866,874,880,887,895,902,910,917,926,934,943,950,957,966,974,982,990,998,1006,1013,1020,1029,1034,1040,1048,1056,1064,1072,1081,1089,1095,1104,1112,1120,1127,1134,1141,1148,1156,1163,1170,1178,1184,1192,1201,1206,1213,1222,1230,1238,1245,1251,1260,1267,1275,1282,1290,1296,1305,1314,1320,1328,1337,1345,1353,1361,1368,1374,1382,1390,1398,1406,1414,1421,1429,1436,1444,1452,1458,1464,1472,1480,1484,1492,1499,1506,1513,1519,1526,1532,1539,1547,1553,1561,1566,1574,1581,1589,1594,1603,1610,1616,1623,1629,1636,1643,1650,1657,1661,1666,1671,1679,1688,1695,1702,1708,1714,1718,1724,1728,1735,1742,1749,1757,1765,1771,1778,1785,1792,1799,1806,1814,1818,1824,1831,1836,1843,1850,1856,1863,1871,1878,1884,1891,1898,1905,1912,1920,1928,1934,1940,1947,1952,1959,1966,1971,1980,1987,1993,1999,2005,2011,2019,2025,2031,2039,2043,2050,2057,2065,2073,2079,2085,2092,2098,2105,2111,2115,2119,2124,2131,2139,2146,2155,2162,2168,2174,2181,2187,2193,2200,2205,2212,2217,2221,2226,2234,2240,2245,2251,2258,2263,2267,2274,2281,2288,2292,2297,2301,2307,2314,2319,2323,2330,2338,2345,2350,2354,2358,2363,2367,2370,2376,2384,2390,2396,2400,2404,2410,2417,2421,2427,2430,2436,2443,2447,2452,2455,2459,2463,2467,2474,2480,2486,2492,2500,2502,2505,2511,2514,2517,2524,2529,2535,2542,2547,2553,2560,2566,2572,2577,2584,2592,2598,2602,2608,2615,2622,2629,2634,2641,2647,2654,2659,2664,2672,2677,2684,2692,2699,2705,2712,2717,2724,2731,2737,2746,2754,2761,2769,2775,2782,2789,2793,2800],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},906,99.4204,{"date":187,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",99.15,99.505,98.86,-1.17,80731.31703,693,99.2121,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",100.75,100.774,100.01,100.18,-0.25,42318.65,589,100.3683,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",101.26,101.2901,99.87,100.43,-0.48,35949.9551,1052,100.473,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",100.22,101.3,100.21,100.91,1.76,1.78,38061.323087,804,100.955,{"date":227,"open":228,"high":229,"low":230,"close":188,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",97.89,99.25,97.65,1.23,1.26,31943.001766,927,98.2905,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",99.38,97.92,-1.22,-1.23,55331.913206,811,98.8372,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",98.73,99.52,98.46,99.14,0.44,0.45,102867.267657,1644,98.8915,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",98.16,99.24,97.62,98.7,-0.24,36258.467643,740,98.1536,{"date":267,"open":19,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",99.48,98.44,98.94,0.39,0.4,48809.630057,648,98.9936,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",99.31,100.04,98.18,98.55,-1.26,62344.127153,900,98.7249,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":241,"volume":293,"transactions":294,"vwap":295},"2026-09-23",100.45,100.99,99.64,99.81,-1.24,83398.541285,643,100.6368,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",102.17,102.505,100.7356,101.05,0.07,58626.820648,614,101.013,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",101.22,99.78,100.98,0.24,29098.598131,458,100.1082,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",100.86,101,100.2794,100.74,-0.2224,-0.22,15118.51816,627,100.6617,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",101.8,100.9624,0.8024,0.8,1038719.675398,512,101.1295,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",101.71,99.58,100.16,-2.06,-2.02,21025.49477,578,100.7446,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",102.69,102.91,101.32,102.22,-0.59,-0.57,903747.101359,1179,102.484,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":271,"volume":363,"transactions":364,"vwap":365},"2026-09-14",101.44,102.975,101.35,102.81,0.3964,31969.597711,760,102.1782,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",103.17,102.08,102.4136,0.5494,0.54,28435.887301,496,102.5563,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",101.27,102.87,101.8642,-0.2958,-0.29,11178.870816,355,102.042,{"date":387,"open":388,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",102.93,103.37,102.16,-1.61,-1.55,53753.921412,580,102.6851,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",105.06,105.065,103.71,103.77,-1.75,-1.66,41214.818733,623,104.3161,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":21,"volume":413,"transactions":414,"vwap":415},"2026-09-04",103.8,105.64,105.52,1.24,12970.821564,366,105.3587,{"date":417,"open":418,"high":419,"low":420,"close":419,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",104.19,104.28,102.9589,0.9,0.87,20455.6218,349,103.9875,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-02",103.35,104.25,102.792,103.38,0.67,0.65,51407.273536,628,103.5746,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",104.79,105.14,102.37,102.71,-2.92,-2.76,64023.857487,742,103.1658,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",105.99,104.96,105.63,-0.9399,-0.88,84710.528356,914,105.5929,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",107.22,108.31,106.24,106.5699,-0.4401,-0.41,22336.428815,452,106.7032,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",107.46,107.79,106.97,107.01,-0.82,-0.76,34014.232895,402,107.444,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-26",107.68,108.4363,107.58,107.83,0.0434,0.04,13855.306991,305,108.1434,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-25",108.12,107.3988,107.7866,0.5466,0.51,23522.165116,273,107.6294,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-24",108.26,109,106.72,107.24,-0.9,-0.83,31256.545973,395,107.2767,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",107.34,108.295,108.14,1.5,1.41,9561.648581,379,107.8656,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-20",106.88,107.33,106.29,106.64,-1.0575,-0.98,33233.585386,475,107.0165,{"date":534,"open":535,"high":536,"low":537,"close":537,"change":538,"percent_change":352,"volume":539,"transactions":540,"vwap":541},"2026-08-19",109.13,109.15,107.6975,-0.6125,67075.157164,559,108.9294,{"date":543,"open":544,"high":545,"low":461,"close":461,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-18",110.21,110.64,-2.3197,-2.1,77763.367412,484,109.2416,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-17",111.04,111.71,110.6203,110.6297,-0.8403,-0.75,16755.371955,503,111.3459,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":558,"volume":569,"transactions":570,"vwap":571},"2026-08-14",112.13,112.72,111.3,111.47,-0.84,17567.420412,403,111.9422,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-13",111.35,112.6174,111.24,112.31,1.62,1.46,15105.367292,521,112.1592,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":422,"volume":590,"transactions":591,"vwap":592},"2026-08-12",110.11,111.06,109.78,110.69,0.96,18407.814723,383,110.4959,{"date":594,"open":544,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-11",111,109.53,109.73,-0.62,-0.56,70454.173492,534,110.0453,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-10",111.74,112.4,110.29,110.35,-2.0654,-1.84,34316.432327,681,111.2499,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":589,"volume":621,"transactions":622,"vwap":623},"2026-08-07",112.11,112.98,111.73,112.4154,1.0654,14872.629081,363,112.1923,{"date":625,"open":626,"high":626,"low":627,"close":574,"change":628,"percent_change":292,"volume":629,"transactions":630,"vwap":631},"2026-08-06",112.84,111.23,-1.4,22182.732452,281,111.8359,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-05",113.97,114.1,112.67,112.75,-1.3624,-1.19,34793.102774,406,113.1821,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-04",112.1,114.2,114.1124,3.3224,3,48777.467675,822,113.1965,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-03",110.36,111.49,109.995,110.79,1.82,1.67,40293.814167,695,110.6366,{"date":665,"open":666,"high":667,"low":668,"close":668,"change":110,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-31",109.61,109.72,108.97,-0.36,44970.651193,630,109.3933,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-30",110.73,107.91,109.36,-0.6082,-0.55,29741.334768,571,108.8625,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-29",111.89,109.585,109.9682,-3.0318,-2.68,30610.631663,596,110.1741,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-28",113.08,113.645,112.08,113,0.03,21301.893228,344,112.5577,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":599,"volume":710,"transactions":711,"vwap":712},"2026-07-27",114.39,114.69,111.97,112.97,-0.635,15608.409926,441,112.9614,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-24",113.52,115.1809,112.9036,113.605,0.2338,0.21,36520.583466,415,114.4659,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":391,"volume":730,"transactions":591,"vwap":731},"2026-07-23",114.28,112.8259,113.3712,-1.8528,25942.801894,113.3912,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-22",115.76,116,115.1761,115.224,-1.126,-0.97,27093.160918,414,115.7255,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":105,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-21",116.18,116.505,115.5,116.35,0.77,8200.199945,343,116.2369,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-20",116.84,115.36,115.46,-0.67,-0.58,45989.033118,442,116.0245,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":161,"volume":770,"transactions":771,"vwap":772},"2026-07-17",116.5,117.06,115.93,116.13,-1.58,21290.412518,584,116.2962,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-16",114.51,117.87,117.71,3.03,2.64,41017.42436,717,117.3926,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":487,"volume":790,"transactions":791,"vwap":792},"2026-07-15",115.06,115.805,114.2391,114.68,0.05,16969.47599,386,114.8511,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-14",115.25,114.13,114.63,-0.09,-0.08,45140.797754,486,114.5938,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":679,"percent_change":211,"volume":809,"transactions":810,"vwap":811},"2026-07-13",115.35,115.97,114.505,114.72,21006.659951,495,115.1874,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":191,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-10",116.67,116.69,115.14,115.27,-1,23200,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":125,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-09",114.38,116.86,114.3,116.44,2.62,15500,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":739,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-07-08",113.040001,113.89,111.51,113.47,-0.85,28200,{"date":837,"open":838,"high":825,"low":839,"close":840,"change":64,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-07-07",116.41,114.11,114.44,-1.12,74400,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-06",116.55,117.6,115.49,115.74,-0.14,-0.12,55000,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":849,"percent_change":850,"volume":858,"transactions":9,"vwap":857},"2026-07-02",117.080002,117.95,114.74,115.88,51500,{"date":860,"open":735,"high":861,"low":862,"close":863,"change":864,"percent_change":71,"volume":865,"transactions":9,"vwap":863},"2026-07-01",117.62,115.4,116.019997,0.38,192200,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-30",116.39,114.55,115.64,-0.2,-0.17,225700,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":798,"percent_change":799,"volume":879,"transactions":9,"vwap":878},"2026-06-29",116.14,115.12,115.84,18100,{"date":881,"open":882,"high":883,"low":884,"close":767,"change":885,"percent_change":886,"volume":827,"transactions":9,"vwap":767},"2026-06-26",116.029999,116.53,115.7,0.43,0.37,{"date":888,"open":889,"high":890,"low":891,"close":747,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":747},"2026-06-25",115.07,117.34,114.84,1.58,1.39,26700,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":251,"percent_change":271,"volume":901,"transactions":9,"vwap":900},"2026-06-24",113.83,115.010002,113.4,113.92,1065000,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-23",113.07,114.75,113.48,-0.35,-0.31,32000,{"date":911,"open":912,"high":913,"low":912,"close":897,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":897},"2026-06-22",113.029999,115.31,0.3,0.26,21600,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-18",113.33,114.4,113.010002,113.53,1.91,1.71,69800,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-17",115.68,111.58,111.62,-3.89,-3.37,38500,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-16",117.79,117.8,115.47,115.51,-1.27,-1.09,19000,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":948,"percent_change":871,"volume":949,"transactions":9,"vwap":947},"2026-06-15",119.46,116.47,116.78,-0.23,56400,{"date":951,"open":952,"high":846,"low":953,"close":954,"change":955,"percent_change":433,"volume":956,"transactions":9,"vwap":954},"2026-06-12",117.040001,116.19,117.010002,0.75,17300,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-11",112.6,116.29,112.5,116.26,4.28,3.82,29600,{"date":967,"open":968,"high":900,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-10",113.76,111.48,111.98,-3.54,-3.06,46800,{"date":975,"open":976,"high":768,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-09",115.3,112.25,115.52,1.7,1.49,57900,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-08",112.45,114.61,113.82,1.79,1.6,22000,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":144,"volume":997,"transactions":9,"vwap":995},"2026-06-05",111.65,113.16,111.45,112.029999,-0.21,26800,{"date":999,"open":1000,"high":1001,"low":929,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-04",112.43,112.58,112.24,1.35,1.22,18900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":568,"percent_change":558,"volume":1012,"transactions":9,"vwap":1011},"2026-06-03",110.94,111.43,110.59,110.89,12700,{"date":1014,"open":1015,"high":1016,"low":994,"close":618,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":618},"2026-06-02",112.099998,112.54,-0.73,-0.65,20300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-01",110.78,112.63,109.62,112.46,0.83,0.74,32500,{"date":1030,"open":1031,"high":577,"low":1022,"close":1032,"change":1033,"percent_change":302,"volume":894,"transactions":9,"vwap":1032},"2026-05-29",111.21,111.63,0.08,{"date":1035,"open":666,"high":1036,"low":1037,"close":1038,"change":1026,"percent_change":955,"volume":1039,"transactions":9,"vwap":1038},"2026-05-28",111.92,109.080002,111.55,10800,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-27",109.93,111.27,110.72,1.55,1.42,70200,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-26",107.62,109.43,109.17,2.91,2.74,39600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":749,"volume":1063,"transactions":9,"vwap":1061},"2026-05-22",106.21,106.63,105.019997,106.26,0.81,22800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":955,"volume":1071,"transactions":9,"vwap":1069},"2026-05-21",103.65,105.82,102.75,105.45,0.79,36700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-20",101.059998,104.93,101.019997,104.66,4.15,4.13,26300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":507,"volume":1088,"transactions":9,"vwap":1086},"2026-05-19",100.7,101.58,99.43,100.51,-0.91,28700,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":915,"percent_change":915,"volume":1094,"transactions":9,"vwap":1093},"2026-05-18",100.94,102.4,101.42,7400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-15",101.050003,101.98,100.38,101.16,-0.5,-0.49,28600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-14",100.56,102.35,98.76,101.66,1.64,62700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-13",99.89,100.65,99.59,100.019997,-0.27,14200,{"date":1121,"open":1122,"high":1122,"low":188,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-12",101.93,100.29,-2.16,-2.11,23700,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":402,"volume":1133,"transactions":9,"vwap":1131},"2026-05-11",104.2,102.43,102.45,-1.82,29200,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1094,"transactions":9,"vwap":1138},"2026-05-08",104.56,103.91,104.27,-0.45,-0.43,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":487,"percent_change":487,"volume":1147,"transactions":9,"vwap":1146},"2026-05-07",105.58,106.07,104.63,104.72,13500,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-06",103.4,105.15,104.68,3.58,3.54,45800,{"date":1157,"open":1117,"high":1158,"low":1117,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-05",101.39,101.099998,2.28,2.31,36000,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1103,"transactions":9,"vwap":1167},"2026-05-04",103.26,98.8,98.82,-5.26,-5.05,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1102,"volume":1177,"transactions":9,"vwap":1175},"2026-05-01",104.85,105.040001,103.98,104.080002,-0.51,47600,{"date":1179,"open":1180,"high":1146,"low":1180,"close":1181,"change":222,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-30",103.050003,104.59,1.73,35000,{"date":1185,"open":1186,"high":1187,"low":1188,"close":361,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":361},"2026-04-29",103.54,104.21,102.26,-1.56,-1.49,32200,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-28",104.7,105.34,104.099998,104.37,-0.34,-0.32,25900,{"date":1202,"open":1152,"high":1203,"low":1152,"close":1204,"change":262,"percent_change":948,"volume":1205,"transactions":9,"vwap":1204},"2026-04-27",106.22,104.71,42800,{"date":1207,"open":1208,"high":1209,"low":1152,"close":1210,"change":1211,"percent_change":352,"volume":1212,"transactions":9,"vwap":1210},"2026-04-24",105.92,106.14,104.95,-0.6,30300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-23",109.57,109.79,104.75,105.55,-3.97,-3.62,106300,{"date":1223,"open":1224,"high":23,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-22",119.95,109.12,109.52,-8.07,-6.86,339500,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1062,"volume":1237,"transactions":9,"vwap":1235},"2026-04-21",117.059998,120.21,111.82,117.59,0.94,239300,{"date":1239,"open":1240,"high":1241,"low":606,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-20",112.55,116.65,3.18,2.8,18200,{"date":1246,"open":992,"high":1247,"low":992,"close":833,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":833},"2026-04-17",114.62,4.06,3.71,38700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-16",106.75,109.5,106.31,109.41,3.49,3.29,39100,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1208,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1208},"2026-04-15",107.019997,104.5,-1.03,-0.96,484600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":125,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-14",104.76,107.050003,103.68,106.95,2.86,27200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1174,"change":1280,"percent_change":923,"volume":1281,"transactions":9,"vwap":1174},"2026-04-13",100.6,103.99,100.58,1.95,41400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1198,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-10",102.42,102.47,101.14,102.029999,-0.33,10600,{"date":1291,"open":1076,"high":441,"low":1292,"close":441,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":441},"2026-04-09",100.68,0.62,0.61,590800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-08",102.62,104.040001,101.040001,101.75,3.94,4.03,162600,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-07",96.39,98.080002,96.010002,97.81,0.85,0.88,45500,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":1318,"percent_change":893,"volume":1319,"transactions":9,"vwap":1317},"2026-04-06",95.26,96.96,1.33,11000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":432,"volume":1327,"transactions":9,"vwap":1325},"2026-04-02",93.41,95.98,92.63,95.63,0.64,33200,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-01",94.29,95.84,94.040001,94.99,1.99,2.14,57500,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-31",90.27,93.22,93,3.53,3.95,53300,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":191,"volume":1352,"transactions":9,"vwap":1350},"2026-03-30",90.69,91.12,89.39,89.47,-1.06,41700,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-27",91.54,90.19,90.53,-1.92,-2.08,31000,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":599,"volume":1367,"transactions":9,"vwap":1365},"2026-03-26",92.07,93.15,92.45,-0.52,19800,{"date":1369,"open":1324,"high":1370,"low":1371,"close":1372,"change":892,"percent_change":1182,"volume":1373,"transactions":9,"vwap":1372},"2026-03-25",93.29,91.33,92.97,36400,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-24",89.14,92.040001,91.39,1.04,1.15,16900,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-23",90.88,92.18,90.35,2.09,2.37,46500,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":639,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-20",88.59,89.089996,87.92,88.26,-1.33,9100,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":71,"volume":1405,"transactions":9,"vwap":1403},"2026-03-19",88.07,89.61,87.68,89.45,0.29,11100,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":240,"volume":1413,"transactions":9,"vwap":1411},"2026-03-18",89.58,90.11,89.040001,89.16,-1.1,8800,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":517,"percent_change":1420,"volume":1028,"transactions":9,"vwap":1419},"2026-03-17",89.57,91.059998,89.37,90.26,1.69,{"date":1422,"open":1423,"high":1424,"low":1395,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-16",89.07,89.35,88.76,0.99,1.13,14600,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-13",88.74,87.29,87.77,-0.02,39200,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-12",89.95,90.050003,87.79,-3.83,-4.18,39000,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-11",92.67,91.24,91.62,-1.35,-1.45,42700,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1372,"change":834,"percent_change":1087,"volume":1457,"transactions":9,"vwap":1372},"2026-03-10",93.72,95.42,92.52,15300,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1026,"percent_change":105,"volume":1336,"transactions":9,"vwap":1463},"2026-03-09",91.099998,93.84,88.97,93.82,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-06",95.18,92.55,92.99,-4.15,-4.27,120100,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-05",100.14,96.78,97.14,-4.12,-4.07,93200,{"date":1481,"open":1482,"high":1482,"low":207,"close":207,"change":382,"percent_change":382,"volume":1483,"transactions":9,"vwap":207},"2026-03-04",102.34,50200,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1017,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-03-03",99.6,102.24,98.48,101.55,-0.71,49300,{"date":1493,"open":17,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-03-02",102.46,100.010002,102.28,-0.07,31600,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1107,"change":1504,"percent_change":1265,"volume":1505,"transactions":9,"vwap":1107},"2026-02-27",101.72,102.5,101.24,-0.99,25300,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":1511,"percent_change":1053,"volume":1512,"transactions":9,"vwap":1510},"2026-02-26",100.81,103.67,103.34,2.92,53800,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":454,"volume":1162,"transactions":9,"vwap":1517},"2026-02-25",101.73,99.97,100.42,-0.89,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":1524,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-24",100.089996,101.63,101.31,1.02,273800,{"date":1527,"open":1186,"high":1186,"low":1528,"close":1123,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1123},"2026-02-23",100.040001,-3.75,-3.6,23900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1299,"change":1537,"percent_change":979,"volume":1538,"transactions":9,"vwap":1299},"2026-02-20",102.11,104.15,101.64,1.74,14700,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-19",102.68,101.86,102.3,-1.81,-1.74,12800,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1552,"percent_change":1312,"volume":1381,"transactions":9,"vwap":1551},"2026-02-18",102.76,104.47,104.11,0.91,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-17",101.87,103.63,103.2,1.68,1.65,25800,{"date":1562,"open":1517,"high":1563,"low":1114,"close":1564,"change":578,"percent_change":578,"volume":1565,"transactions":9,"vwap":1564},"2026-02-13",102,101.52,36200,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1219,"volume":1573,"transactions":9,"vwap":1571},"2026-02-12",105.010002,105.79,97.39,99.9,-4.13,197900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":507,"volume":1080,"transactions":9,"vwap":1579},"2026-02-11",105.37,106.66,103.85,104.029999,-0.94,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":669,"volume":1588,"transactions":9,"vwap":1586},"2026-02-10",105.12,105.81,104.8,104.97,-0.38,52700,{"date":1590,"open":1144,"high":1591,"low":439,"close":1592,"change":558,"percent_change":1490,"volume":1593,"transactions":9,"vwap":1592},"2026-02-09",106.080002,105.35,49000,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-06",103.43,106.4,102.97,106.099998,2.88,2.79,43400,{"date":1604,"open":1605,"high":1605,"low":1068,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-05",104.94,103.22,-1.57,-1.5,65500,{"date":1611,"open":1612,"high":1613,"low":1612,"close":439,"change":1614,"percent_change":826,"volume":1615,"transactions":9,"vwap":439},"2026-02-04",102.41,105.07,2.68,74800,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1534,"change":1621,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1534},"2026-02-03",100.95,102.85,100.3,1.9,26000,{"date":1624,"open":1625,"high":219,"low":1625,"close":219,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":219},"2026-02-02",97.18,4.12,4.29,16400,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1189,"volume":1635,"transactions":9,"vwap":1633},"2026-01-30",96.6,95.56,96.089996,-1.52,21500,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1524,"percent_change":1642,"volume":1435,"transactions":9,"vwap":1641},"2026-01-29",96.73,97.68,96.25,97.61,1.06,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":699,"percent_change":699,"volume":1649,"transactions":9,"vwap":1648},"2026-01-28",96.82,97.71,96.51,96.59,20400,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1490,"percent_change":1017,"volume":1656,"transactions":9,"vwap":1655},"2026-01-27",97.27,97.66,96.47,96.56,237300,{"date":1658,"open":1659,"high":1659,"low":1652,"close":1652,"change":454,"percent_change":507,"volume":1660,"transactions":9,"vwap":1652},"2026-01-26",98.029999,13600,{"date":1662,"open":338,"high":338,"low":1663,"close":1664,"change":1607,"percent_change":1607,"volume":1665,"transactions":9,"vwap":1664},"2026-01-23",98.040001,98.15,8400,{"date":1667,"open":1474,"high":310,"low":1668,"close":1669,"change":1670,"percent_change":1670,"volume":1622,"transactions":9,"vwap":1669},"2026-01-22",99.65,99.72,0.22,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-21",97.099998,100.059998,99.5,3.48,3.62,23500,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-20",96.83,97.19,95.67,96.019997,-2.36,-2.4,46400,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":1490,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-01-16",99.12,98.19,98.38,-0.72,21100,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-15",97.53,99.089996,2.02,2.08,11400,{"date":1703,"open":1625,"high":1625,"low":1704,"close":1705,"change":1670,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-14",96.13,97.07,0.23,29000,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1693,"percent_change":94,"volume":1094,"transactions":9,"vwap":1713},"2026-01-13",97.44,97.45,96.64,96.85,{"date":1715,"open":1625,"high":1639,"low":1716,"close":1717,"change":156,"percent_change":1140,"volume":1126,"transactions":9,"vwap":1717},"2026-01-12",97.059998,97.57,{"date":1719,"open":1720,"high":1721,"low":1631,"close":1722,"change":1723,"percent_change":1642,"volume":1665,"transactions":9,"vwap":1722},"2026-01-09",98,98.099998,97.99,1.03,{"date":1725,"open":1654,"high":1570,"low":1307,"close":1317,"change":1380,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1317},"2026-01-08",1.2,396400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":58,"percent_change":1734,"volume":1413,"transactions":9,"vwap":1733},"2026-01-07",97.23,97.37,95.78,95.81,-1.29,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1716,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1716},"2026-01-06",95.07,97.31,2.05,2.16,17900,{"date":1743,"open":1744,"high":1683,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-05",92.75,95.010002,2.3,2.48,575100,{"date":1750,"open":1751,"high":1744,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-02",91.92,91.23,92.71,1.34,1.47,6800,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":599,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-12-31",91.8,91.84,91.28,91.37,-0.61,53400,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1769,"change":669,"percent_change":110,"volume":1770,"transactions":9,"vwap":1769},"2025-12-30",92.23,92.42,91.93,7200,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":1017,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-12-29",92.57,91.95,92.29,-0.78,5100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1781,"change":872,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-26",92.83,93.019997,92.61,-0.18,3600,{"date":1786,"open":1787,"high":1322,"low":1788,"close":1789,"change":1790,"percent_change":1670,"volume":1791,"transactions":9,"vwap":1789},"2025-12-24",93.040001,92.59,93.19,0.2,4400,{"date":1793,"open":1794,"high":1795,"low":1468,"close":1468,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1468},"2025-12-23",93.5,93.73,-0.95,-1.01,4200,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1804,"percent_change":421,"volume":1805,"transactions":9,"vwap":1803},"2025-12-22",93.32,94.080002,93.94,0.84,13400,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":262,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-19",93.089996,93.24,92.26,93.099998,-0.26,9600,{"date":1815,"open":1794,"high":1816,"low":1817,"close":1817,"change":422,"percent_change":1236,"volume":1770,"transactions":9,"vwap":1817},"2025-12-18",94,93.34,{"date":1819,"open":1820,"high":1332,"low":1821,"close":1821,"change":1822,"percent_change":639,"volume":1823,"transactions":9,"vwap":1821},"2025-12-17",94.010002,92.47,-1.1171,6400,{"date":1825,"open":1820,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1434,"volume":1830,"transactions":9,"vwap":1828},"2025-12-16",94.245,92.8656,93.5871,-0.0229,6318,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":1139,"percent_change":211,"volume":819,"transactions":9,"vwap":1835},"2025-12-15",94.58,92.96,93.61,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1101,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-12",95.66,93.75,94.059998,-0.53,12300,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":252,"percent_change":1849,"volume":1805,"transactions":9,"vwap":1848},"2025-12-11",94.23,94.95,94.11,94.56,0.48,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1847,"change":1854,"percent_change":1855,"volume":1805,"transactions":9,"vwap":1847},"2025-12-10",91.46,94.46,2.5,2.73,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1118,"percent_change":382,"volume":1862,"transactions":9,"vwap":1861},"2025-12-09",91.99,92.24,91.25,91.61,11600,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":850,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-12-08",92.35,92.85,91.7,91.88,-0.13,30600,{"date":1872,"open":1873,"high":1874,"low":1357,"close":1875,"change":21,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-12-05",90.81,92.16,92,1.31,84800,{"date":1879,"open":1880,"high":1881,"low":1419,"close":1873,"change":1882,"percent_change":720,"volume":1883,"transactions":9,"vwap":1873},"2025-12-04",90.93,91.36,0.19,19900,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":1747,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-12-03",88.8,90.86,90.62,2.81,33400,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":412,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-12-02",86.59,88.42,88.14,1.43,18700,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":1033,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-12-01",85.74,87.78,86.9,0.09,8300,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":497,"percent_change":134,"volume":1911,"transactions":9,"vwap":1910},"2025-11-28",86.54,86.95,86.34,86.82,3500,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":174,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-11-26",85.29,86.92,85.080002,86.31,1.17,9000,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-25",83.25,85.32,85.31,2.34,2.82,14400,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":749,"percent_change":1236,"volume":1933,"transactions":9,"vwap":1932},"2025-11-24",82.7,83.21,82.97,5400,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1938,"change":649,"percent_change":1939,"volume":1777,"transactions":9,"vwap":1938},"2025-11-21",80.17,82.83,82.2,3.79,{"date":1941,"open":1942,"high":1943,"low":24,"close":1944,"change":1449,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-11-20",81.79,82.050003,79.2,-1.68,6600,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":1017,"percent_change":507,"volume":1911,"transactions":9,"vwap":1951},"2025-11-19",81.39,80.54,80.55,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1903,"percent_change":1958,"volume":1635,"transactions":9,"vwap":1957},"2025-11-18",80.84,81.7,80.61,81.28,0.11,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1701,"transactions":9,"vwap":1963},"2025-11-17",83,80.9,81.19,-2.04,-2.45,{"date":1967,"open":1968,"high":1969,"low":1937,"close":1970,"change":568,"percent_change":818,"volume":1094,"transactions":9,"vwap":1970},"2025-11-14",83.050003,83.81,83.23,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-13",85.87,86.28,84,84.07,-2.21,-2.56,6300,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1974,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1974},"2025-11-12",85.46,87.059998,0.97,1.14,4900,{"date":1988,"open":1989,"high":1924,"low":1990,"close":1924,"change":166,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1924},"2025-11-11",84.88,84.25,0.14,6200,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":908,"percent_change":669,"volume":1998,"transactions":9,"vwap":1997},"2025-11-10",86.010002,84.83,85.19,5900,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":517,"percent_change":987,"volume":1777,"transactions":9,"vwap":2004},"2025-11-07",83.36,85.6,83.33,85.5,{"date":2006,"open":2007,"high":2007,"low":1975,"close":1975,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1975},"2025-11-06",84.84,-1.59,-1.86,2200,{"date":2012,"open":2013,"high":2014,"low":1976,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-05",84.47,85.94,85.59,1.45,1.72,6100,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2023,"change":669,"percent_change":1140,"volume":2024,"transactions":9,"vwap":2023},"2025-11-04",83.3,84.7,84.14,4800,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":1490,"percent_change":508,"volume":2030,"transactions":9,"vwap":2029},"2025-11-03",85.050003,83.61,84.5,30200,{"date":2032,"open":2033,"high":2034,"low":1961,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-10-31",83.34,85.27,85.21,1.96,2.35,4300,{"date":2040,"open":2041,"high":2042,"low":2041,"close":1922,"change":322,"percent_change":1812,"volume":1986,"transactions":9,"vwap":1922},"2025-10-30",83.22,84.68,{"date":2044,"open":2045,"high":2046,"low":1922,"close":2047,"change":2048,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-29",83.7,84.78,83.47,0.02,7500,{"date":2051,"open":2052,"high":2042,"low":2053,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-28",84.040001,83.45,-1.47,-1.73,15600,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":139,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-10-27",84.73,85.14,84.55,84.92,0.82,3300,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":1070,"volume":2072,"transactions":9,"vwap":2070},"2025-10-24",84.49,84.59,84.22,84.23,0.66,3200,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":403,"volume":1094,"transactions":9,"vwap":2077},"2025-10-23",85.36,83.07,83.57,-1.41,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2082,"change":2055,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-10-22",86.69,84.98,-2,1900,{"date":2086,"open":2087,"high":1908,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-10-21",85.69,86.71,0.6,0.7,2700,{"date":2093,"open":2094,"high":1909,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":1094,"transactions":9,"vwap":2095},"2025-10-20",85.49,86.11,1.38,1.63,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2059,"change":2103,"percent_change":36,"volume":2104,"transactions":9,"vwap":2059},"2025-10-17",85.11,85.38,84.43,-0.4,5600,{"date":2106,"open":2107,"high":2108,"low":2102,"close":2109,"change":2090,"percent_change":1026,"volume":2110,"transactions":9,"vwap":2109},"2025-10-16",85.51,85.9,85.13,8600,{"date":2112,"open":2113,"high":2113,"low":2102,"close":2102,"change":51,"percent_change":166,"volume":2114,"transactions":9,"vwap":2102},"2025-10-15",85.17,2600,{"date":2116,"open":2117,"high":2046,"low":2117,"close":2118,"change":1280,"percent_change":1388,"volume":1986,"transactions":9,"vwap":2118},"2025-10-14",81.21,84.33,{"date":2120,"open":2121,"high":1937,"low":2122,"close":2123,"change":1426,"percent_change":1004,"volume":1823,"transactions":9,"vwap":2123},"2025-10-13",82.48,81.8,82.38,{"date":2125,"open":2126,"high":2126,"low":2127,"close":1949,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1949},"2025-10-10",84.62,81.38,-3.09,-3.66,22300,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":1945,"volume":2138,"transactions":9,"vwap":2136},"2025-10-09",85.089996,85.24,84.42,84.48,-1.44,11300,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1003,"percent_change":988,"volume":2145,"transactions":9,"vwap":2144},"2025-10-08",84.38,86.050003,83.5,85.92,5700,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-07",86.029999,86.07,84.35,84.57,-1.46,-1.7,4600,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2148,"change":1426,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2148},"2025-10-06",85.059998,86.13,84.58,1.16,9800,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":422,"percent_change":1723,"volume":2167,"transactions":9,"vwap":2166},"2025-10-03",84.65,86,85.040001,5000,{"date":2169,"open":2170,"high":2150,"low":2170,"close":2171,"change":1552,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-10-02",83.37,84.17,1.09,5200,{"date":2175,"open":2143,"high":2176,"low":2177,"close":2178,"change":351,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-10-01",83.54,83.099998,83.26,-0.7,10200,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":1211,"percent_change":1490,"volume":2186,"transactions":9,"vwap":2185},"2025-09-30",84.18,82.96,83.85,7600,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":272,"percent_change":1849,"volume":2018,"transactions":9,"vwap":2192},"2025-09-29",84.46,84.61,83.87,84.45,{"date":2194,"open":2195,"high":2151,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":1413,"transactions":9,"vwap":2197},"2025-09-26",83.99,83.58,84.050003,0.15,0.18,{"date":2201,"open":1975,"high":2202,"low":2143,"close":2203,"change":568,"percent_change":1504,"volume":2204,"transactions":9,"vwap":2203},"2025-09-25",84.16,83.9,4500,{"date":2206,"open":2207,"high":2108,"low":2208,"close":2209,"change":351,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-24",85.67,84.54,84.74,-0.69,16000,{"date":2213,"open":1974,"high":2214,"low":1997,"close":2215,"change":886,"percent_change":251,"volume":2216,"transactions":9,"vwap":2215},"2025-09-23",86.37,85.33,6000,{"date":2218,"open":2219,"high":1916,"low":2219,"close":2220,"change":156,"percent_change":1102,"volume":2038,"transactions":9,"vwap":2220},"2025-09-22",84.4,84.96,{"date":2222,"open":2165,"high":2223,"low":2224,"close":2101,"change":465,"percent_change":211,"volume":2225,"transactions":9,"vwap":2101},"2025-09-19",86.27,84.87,8200,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":331,"volume":2233,"transactions":9,"vwap":2231},"2025-09-18",85.68,86.089996,85.53,85.79,0.68,8500,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2100,"change":2179,"percent_change":475,"volume":2239,"transactions":9,"vwap":2100},"2025-09-17",86.18,87.47,84.69,12900,{"date":2241,"open":2101,"high":2242,"low":2159,"close":2242,"change":2243,"percent_change":433,"volume":2244,"transactions":9,"vwap":2242},"2025-09-16",85.81,0.55,12100,{"date":2246,"open":2207,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":1497,"volume":2167,"transactions":9,"vwap":2249},"2025-09-15",85.93,84.97,85.26,-0.06,{"date":2252,"open":2253,"high":2254,"low":2134,"close":1923,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1923},"2025-09-12",86.64,86.65,-0.93,-1.08,7300,{"date":2259,"open":2068,"high":2223,"low":2068,"close":2260,"change":1045,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-09-11",86.25,1.83,17400,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2022,"change":996,"percent_change":201,"volume":1538,"transactions":9,"vwap":2022},"2025-09-10",85.15,84.3,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2255,"volume":2273,"transactions":9,"vwap":2271},"2025-09-09",85.07,84.79,84.91,-0.8,3900,{"date":2275,"open":1995,"high":2276,"low":2277,"close":2278,"change":1991,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-09-08",86.099998,85.35,85.71,0.16,2300,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":71,"volume":2273,"transactions":9,"vwap":2286},"2025-09-05",85.61,86.94,85.4,85.57,0.28,{"date":2289,"open":2094,"high":2094,"low":2290,"close":1914,"change":1497,"percent_change":799,"volume":2291,"transactions":9,"vwap":1914},"2025-09-04",84.86,3800,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2075,"change":996,"percent_change":201,"volume":2018,"transactions":9,"vwap":2075},"2025-09-03",85.45,86.35,85,{"date":2298,"open":2238,"high":2286,"low":2299,"close":2286,"change":599,"percent_change":1018,"volume":2300,"transactions":9,"vwap":2286},"2025-09-02",84.63,19700,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2158,"change":2306,"percent_change":2306,"volume":1012,"transactions":9,"vwap":2158},"2025-08-29",86.19,86.43,85.52,-0.01,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":1812,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-08-28",86.72,85.25,86.14,-0.3,8000,{"date":2315,"open":2303,"high":2088,"low":2316,"close":2317,"change":2318,"percent_change":65,"volume":1665,"transactions":9,"vwap":2317},"2025-08-27",86.16,86.4,-0.04,{"date":2320,"open":2004,"high":2321,"low":2004,"close":2322,"change":134,"percent_change":139,"volume":2145,"transactions":9,"vwap":2322},"2025-08-26",86.51,86.44,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":1946,"transactions":9,"vwap":2327},"2025-08-25",87.17,85.76,85.85,-1.69,-1.93,{"date":2331,"open":1975,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-08-22",87.84,83.91,87.54,4.25,5.1,12600,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":850,"volume":2257,"transactions":9,"vwap":2343},"2025-08-21",82.92,83.4,82.24,83.29,-0.1,{"date":2346,"open":2347,"high":2348,"low":2003,"close":2349,"change":610,"percent_change":1124,"volume":2018,"transactions":9,"vwap":2349},"2025-08-20",84.56,84.67,83.39,{"date":2351,"open":2299,"high":2352,"low":2299,"close":2353,"change":134,"percent_change":2090,"volume":2072,"transactions":9,"vwap":2353},"2025-08-19",86.42,85.23,{"date":2355,"open":2356,"high":2271,"low":2061,"close":2357,"change":799,"percent_change":798,"volume":2018,"transactions":9,"vwap":2357},"2025-08-18",84.6,84.64,{"date":2359,"open":2360,"high":2360,"low":2022,"close":2361,"change":1288,"percent_change":110,"volume":2362,"transactions":9,"vwap":2361},"2025-08-15",85.44,84.72,2900,{"date":2364,"open":1989,"high":2027,"low":2365,"close":2027,"change":1797,"percent_change":191,"volume":2366,"transactions":9,"vwap":2027},"2025-08-14",84.24,9900,{"date":2368,"open":2190,"high":2369,"low":2190,"close":2369,"change":221,"percent_change":1387,"volume":2239,"transactions":9,"vwap":2369},"2025-08-13",86.059998,{"date":2371,"open":2372,"high":2266,"low":2372,"close":2266,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2266},"2025-08-12",81.49,4.1,5.11,28500,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":1796,"volume":2383,"transactions":9,"vwap":2381},"2025-08-11",80.98,81.33,79.98,80.2,-0.77,10100,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2387,"change":529,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-08-08",82,80.97,-1.2,4000,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":64,"percent_change":1189,"volume":2395,"transactions":9,"vwap":2394},"2025-08-07",83.77,81.76,81.95,16600,{"date":2397,"open":2177,"high":2343,"low":2398,"close":1922,"change":2287,"percent_change":2399,"volume":1205,"transactions":9,"vwap":1922},"2025-08-06",82.32,0.34,{"date":2401,"open":2402,"high":1932,"low":2403,"close":1932,"change":149,"percent_change":105,"volume":2110,"transactions":9,"vwap":1932},"2025-08-05",82.59,81.65,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2342,"change":924,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2342},"2025-08-04",81.24,82.54,2.12,23300,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":1992,"transactions":9,"vwap":2414},"2025-08-01",81.55,80.23,80.53,-2.23,-2.69,{"date":2418,"open":2419,"high":2340,"low":1938,"close":2420,"change":1118,"percent_change":1288,"volume":1147,"transactions":9,"vwap":2420},"2025-07-31",82.71,82.76,{"date":2422,"open":2296,"high":2296,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2049,"transactions":9,"vwap":2424},"2025-07-30",82.67,83.029999,-2.42,-2.83,{"date":2428,"open":1910,"high":1910,"low":2429,"close":2294,"change":1189,"percent_change":100,"volume":1756,"transactions":9,"vwap":2294},"2025-07-29",83.49,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":352,"percent_change":1018,"volume":2233,"transactions":9,"vwap":2435},"2025-07-28",87.67,87.75,86.97,87.010002,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":105,"percent_change":1723,"volume":2442,"transactions":9,"vwap":2441},"2025-07-25",87.3,87.61,86.39,87.58,10700,{"date":2444,"open":2445,"high":2237,"low":2446,"close":2081,"change":1265,"percent_change":1412,"volume":2383,"transactions":9,"vwap":2081},"2025-07-24",86.89,86.23,{"date":2448,"open":2435,"high":1901,"low":2435,"close":2449,"change":2450,"percent_change":578,"volume":2451,"transactions":9,"vwap":2449},"2025-07-23",87.65,1.4,9300,{"date":2453,"open":2238,"high":2317,"low":2238,"close":2260,"change":2016,"percent_change":924,"volume":2454,"transactions":9,"vwap":2260},"2025-07-22",5800,{"date":2456,"open":2457,"high":2014,"low":2458,"close":2458,"change":907,"percent_change":465,"volume":1911,"transactions":9,"vwap":2458},"2025-07-21",85.63,84.8,{"date":2460,"open":2022,"high":2461,"low":2022,"close":2265,"change":1504,"percent_change":2462,"volume":1946,"transactions":9,"vwap":2265},"2025-07-18",85.39,-1.15,{"date":2464,"open":2109,"high":2465,"low":2109,"close":2311,"change":1876,"percent_change":2466,"volume":1274,"transactions":9,"vwap":2311},"2025-07-17",86.55,1.54,{"date":2468,"open":2469,"high":2469,"low":2470,"close":1996,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":1996},"2025-07-16",85.2,83.82,0.49,0.58,334600,{"date":2475,"open":2369,"high":2369,"low":2476,"close":2477,"change":240,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-07-15",84.27,84.34,-1.43,25500,{"date":2481,"open":2482,"high":2457,"low":2483,"close":2484,"change":2485,"percent_change":1288,"volume":1992,"transactions":9,"vwap":2484},"2025-07-14",85.58,84.9,85.56,-0.28,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2490,"change":1190,"percent_change":2491,"volume":1405,"transactions":9,"vwap":2490},"2025-07-11",86.63,85.83,85.84,-1.71,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-07-10",86.29,88.3,87.33,3.26,3.88,37900,{"date":2501,"open":2392,"high":1976,"low":2143,"close":1976,"change":2306,"percent_change":2306,"volume":2018,"transactions":9,"vwap":1976},"2025-07-09",{"date":2503,"open":2470,"high":2029,"low":2470,"close":2504,"change":1380,"percent_change":893,"volume":1798,"transactions":9,"vwap":2504},"2025-07-08",84.080002,{"date":2506,"open":2045,"high":2507,"low":2508,"close":2509,"change":2152,"percent_change":2055,"volume":2510,"transactions":9,"vwap":2509},"2025-07-07",84.39,82.63,82.93,75400,{"date":2512,"open":2190,"high":2190,"low":2513,"close":2507,"change":2399,"percent_change":272,"volume":1791,"transactions":9,"vwap":2507},"2025-07-03",84.29,{"date":2515,"open":2402,"high":1990,"low":2402,"close":2197,"change":2516,"percent_change":988,"volume":2233,"transactions":9,"vwap":2197},"2025-07-02",1.32,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2521,"change":2522,"percent_change":2523,"volume":2337,"transactions":9,"vwap":2521},"2025-07-01",80.28,84.010002,82.73,2.23,2.77,{"date":2525,"open":2526,"high":2526,"low":2527,"close":2528,"change":908,"percent_change":1587,"volume":1784,"transactions":9,"vwap":2528},"2025-06-30",81.010002,80.44,80.5,{"date":2530,"open":2531,"high":2532,"low":2531,"close":2533,"change":1070,"percent_change":1426,"volume":2534,"transactions":9,"vwap":2533},"2025-06-27",79.95,81.080002,80.81,13700,{"date":2536,"open":1936,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2160,"volume":2541,"transactions":9,"vwap":2539},"2025-06-26",80.21,79.87,80.019997,0.92,3700,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2546,"change":1265,"percent_change":2388,"volume":2313,"transactions":9,"vwap":2546},"2025-06-25",80.12,78.86,79.099998,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2551,"change":924,"percent_change":2552,"volume":1397,"transactions":9,"vwap":2551},"2025-06-24",79.37,80.16,80.059998,2.18,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2556,"change":1559,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-06-23",76.38,78.35,75.64,2.15,11500,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2198,"percent_change":1790,"volume":1413,"transactions":9,"vwap":2565},"2025-06-20",77.29,77.56,76.53,76.7,{"date":2567,"open":2568,"high":2563,"low":2569,"close":2570,"change":1033,"percent_change":51,"volume":2571,"transactions":9,"vwap":2570},"2025-06-18",76.62,76.4,76.55,12500,{"date":2573,"open":2574,"high":2575,"low":2555,"close":2576,"change":769,"percent_change":341,"volume":2216,"transactions":9,"vwap":2576},"2025-06-17",77.4,77.76,76.47,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":221,"percent_change":1161,"volume":2583,"transactions":9,"vwap":2582},"2025-06-16",77.25,78.25,76.8,78.050003,31200,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":1147,"transactions":9,"vwap":2589},"2025-06-13",76.66,77.059998,75.96,76.29,-1.8,-2.31,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1139,"percent_change":352,"volume":1764,"transactions":9,"vwap":2597},"2025-06-12",77.98,78.32,77.27,78.089996,{"date":2599,"open":2414,"high":2414,"low":2600,"close":2601,"change":1190,"percent_change":2009,"volume":2362,"transactions":9,"vwap":2601},"2025-06-11",78.42,78.54,{"date":2603,"open":2549,"high":2604,"low":2549,"close":2605,"change":2606,"percent_change":2607,"volume":2204,"transactions":9,"vwap":2605},"2025-06-10",80.040001,80.029999,1.01,1.28,{"date":2609,"open":2610,"high":2611,"low":2610,"close":2612,"change":2613,"percent_change":1004,"volume":2614,"transactions":9,"vwap":2612},"2025-06-09",78.88,79.76,79.019997,0.95,13900,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":1045,"percent_change":2621,"volume":1798,"transactions":9,"vwap":2620},"2025-06-06",77.71,78.099998,77.49,78.07,2.03,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":1211,"volume":1319,"transactions":9,"vwap":2627},"2025-06-05",77,77.34,76.43,76.52,-0.46,{"date":2630,"open":2631,"high":2631,"low":2632,"close":2633,"change":2103,"percent_change":1366,"volume":2454,"transactions":9,"vwap":2633},"2025-06-04",77.5,76.93,76.98,{"date":2635,"open":2636,"high":2637,"low":2576,"close":2638,"change":1426,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-06-03",76.72,77.52,77.38,1.3,7100,{"date":2642,"open":2643,"high":2643,"low":2644,"close":2645,"change":465,"percent_change":1841,"volume":2646,"transactions":9,"vwap":2645},"2025-06-02",76.79,75.72,76.39,115700,{"date":2648,"open":2649,"high":2619,"low":2650,"close":2581,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2581},"2025-05-30",76.97,76.58,-0.63,-0.81,10300,{"date":2655,"open":2656,"high":2656,"low":2657,"close":2658,"change":2344,"percent_change":1869,"volume":1986,"transactions":9,"vwap":2658},"2025-05-29",78.18,77.19,77.43,{"date":2660,"open":2661,"high":2661,"low":2662,"close":2663,"change":322,"percent_change":2485,"volume":2640,"transactions":9,"vwap":2663},"2025-05-28",78.23,77.45,77.53,{"date":2665,"open":2666,"high":2667,"low":2589,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-05-27",76.65,77.82,77.75,2.41,3.2,328200,{"date":2673,"open":2674,"high":2675,"low":2674,"close":2676,"change":599,"percent_change":94,"volume":1756,"transactions":9,"vwap":2676},"2025-05-23",74.36,75.54,75.34,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":1804,"volume":2313,"transactions":9,"vwap":2682},"2025-05-22",75.029999,76.18,74.93,75.9,0.63,{"date":2685,"open":2686,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-05-21",77.040001,75.089996,75.27,-2.77,-3.55,12200,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":94,"percent_change":1580,"volume":2698,"transactions":9,"vwap":2697},"2025-05-20",78.49,78.72,77.79,78.040001,13100,{"date":2700,"open":2701,"high":2702,"low":2701,"close":2702,"change":907,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-05-19",77.88,78.78,-0.44,10400,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":1524,"percent_change":1876,"volume":2711,"transactions":9,"vwap":2710},"2025-05-16",78.45,79.23,78.37,79.13,8900,{"date":2713,"open":2714,"high":2714,"low":2638,"close":2715,"change":1139,"percent_change":352,"volume":2716,"transactions":9,"vwap":2715},"2025-05-15",78.29,78.11,41300,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":1118,"percent_change":1198,"volume":2723,"transactions":9,"vwap":2722},"2025-05-14",78.63,78.99,78.13,78.56,34100,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2399,"percent_change":885,"volume":2730,"transactions":9,"vwap":2729},"2025-05-13",78.8,79.28,78.27,78.83,38600,{"date":2732,"open":2733,"high":2710,"low":2733,"close":2694,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2694},"2025-05-12",77.66,4.6,6.23,65100,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-05-09",73.88,74.22,73.41,73.89,0.56,0.76,33900,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2180,"transactions":9,"vwap":2751},"2025-05-08",71.86,73.82,71.61,73.33,2.43,3.43,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":372,"percent_change":749,"volume":2760,"transactions":9,"vwap":2759},"2025-05-07",70.98,71.31,70.63,70.9,19600,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":628,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-05-06",70.77,70.96,70.14,70.36,-1.95,72300,{"date":2770,"open":2771,"high":2772,"low":2771,"close":2773,"change":1199,"percent_change":2703,"volume":2774,"transactions":9,"vwap":2773},"2025-05-05",71.32,72.58,71.76,31700,{"date":2776,"open":2777,"high":2778,"low":2777,"close":2779,"change":125,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-05-02",70.17,72.64,72.080002,4.3,40400,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":915,"percent_change":864,"volume":2788,"transactions":9,"vwap":2787},"2025-05-01",69.029999,69.89,68.85,69.11,125000,{"date":2790,"open":2791,"high":2786,"low":177,"close":2786,"change":1903,"percent_change":2792,"volume":1200,"transactions":9,"vwap":2786},"2025-04-30",67.43,0.13,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":850,"percent_change":872,"volume":2799,"transactions":9,"vwap":2798},"2025-04-29",68.41,68.92,68.38,68.76,31900,{"date":181,"open":2801,"high":2802,"low":2803,"close":2804,"change":115,"percent_change":252,"volume":2805,"transactions":9,"vwap":2804},68.57,69.27,68.059998,68.88,30900]