[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LIT":3,"homepage-market-summary":30,"stock-historical-LIT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LIT","2026-10-05",{"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},"Global X Lithium & Battery Tech ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9266,0.6498,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},70.13,69.42,70.34,69.25,69.28,0.85,1.23,109073.2408,91.98,53.88,370082.707187745,42.7,4075,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":151},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,107,112,117,122,127,132,137,142,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":26,"is_up":11},"Financials","XLF",0.73,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},35.62,339922,124071659.504124,94.97,"2025-04-23",[182,185,194,205,216,227,238,248,259,270,281,292,302,311,321,332,343,354,365,376,387,397,407,417,428,438,449,460,471,482,493,502,512,522,533,543,554,565,576,587,596,607,617,627,637,647,656,667,677,688,697,706,714,722,732,743,753,763,773,783,793,802,811,819,827,835,844,851,859,868,877,886,895,904,912,921,928,935,944,953,961,969,978,986,994,1003,1012,1021,1028,1036,1043,1052,1060,1068,1075,1082,1091,1099,1107,1115,1124,1133,1141,1149,1156,1164,1173,1182,1190,1198,1203,1211,1219,1227,1235,1243,1248,1255,1262,1271,1279,1287,1292,1300,1307,1314,1322,1329,1335,1342,1350,1357,1365,1373,1380,1388,1397,1406,1415,1423,1429,1437,1442,1449,1456,1463,1471,1478,1484,1489,1498,1505,1512,1519,1525,1532,1537,1542,1547,1554,1561,1569,1575,1582,1588,1597,1605,1612,1619,1627,1635,1644,1651,1658,1664,1670,1678,1683,1691,1698,1704,1710,1716,1721,1728,1735,1741,1748,1753,1762,1771,1779,1787,1796,1803,1809,1816,1824,1831,1838,1845,1853,1862,1870,1879,1885,1894,1901,1907,1915,1923,1929,1936,1943,1950,1958,1965,1973,1982,1988,1995,2003,2010,2017,2025,2032,2040,2049,2056,2063,2071,2077,2083,2090,2097,2105,2113,2121,2128,2137,2143,2151,2158,2166,2173,2181,2190,2197,2202,2211,2217,2223,2232,2240,2248,2252,2259,2266,2274,2282,2289,2297,2304,2313,2320,2327,2333,2340,2347,2356,2363,2371,2379,2387,2395,2402,2410,2417,2424,2431,2436,2441,2447,2454,2461,2468,2473,2480,2486,2493,2500,2508,2515,2522,2529,2537,2544,2552,2559,2565,2573,2581,2588,2596,2603,2608,2615,2623,2630,2638,2646,2652,2658,2664,2671,2679,2685,2691,2698,2704,2712,2718,2725,2730,2736,2744,2750,2758,2764,2771,2777,2785,2791,2795,2802,2806,2814,2821,2827,2832,2836,2841,2846,2853,2859,2865,2870,2876,2883,2890,2897,2903,2908,2913,2919,2924,2929,2933,2939,2945,2951,2956,2963,2968,2974],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2203,69.9689,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",68.75,69.6475,1.06,1.55,129492.308027,2232,69.1722,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",67.76,68.3,67.43,68.22,-0.2,-0.29,223771.064053,2705,67.8563,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",68.78,69.34,68.29,68.42,-0.12,-0.18,146776.577417,2105,68.618,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",68.44,68.67,67.82,68.54,0.26,0.38,144994.153602,2197,68.2727,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",68.1,68.65,67.81,68.28,-0.74,-1.07,163745.997914,3049,68.2295,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":166,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",68.8,69.32,68.4536,69.02,0.29,91035.279198,2437,68.8799,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",69.13,69.285,68.48,68.82,-0.76,-1.09,108873.469958,2677,68.7973,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",70.06,70.39,69.325,69.58,-1.75,-2.45,123452.579129,2071,69.6481,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",70.65,71.505,70.56,71.33,0.5,0.71,94328.863445,2032,71.0009,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",70.59,70.96,70.33,70.83,0.33,0.47,102931.034785,2729,70.6718,{"date":293,"open":294,"high":295,"low":296,"close":294,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",70.5,70.635,69.8978,-0.4,-0.56,120499.562283,2074,70.2783,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":59,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",70.37,71.08,70.9,1.5,113213.574806,1922,70.912,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":87,"volume":318,"transactions":319,"vwap":320},"2026-09-16",70.45,70.72,69.09,69.85,-0.17,86712.090028,1972,69.951,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",70,70.28,69.62,70.02,0.05,0.07,204749.967732,2415,69.964,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",69.92,70.52,69.6,69.97,-1.52,-2.13,197101.341481,3073,70.0646,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",71.74,72.03,71.37,71.49,-0.32,-0.45,133330.68563,2443,71.6093,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",72.19,72.31,71.59,71.81,-1.96,-2.66,225770.834524,3320,71.8544,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",74.33,74.545,73.63,73.77,-0.02,-0.03,83834.904125,1983,73.9583,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",73.81,74.17,73.5141,73.79,-0.39,-0.53,141752.028646,2892,73.8923,{"date":388,"open":389,"high":367,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",73.58,73.2203,74.18,-0.28,-0.38,88483.617262,2064,73.962,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":166,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",74.64,74.9,74,74.46,0.27,897499.38725,6494,74.3978,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":350,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",73.99,74.39,73.55,74.26,-0.6,702972.202188,7280,74.0027,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",75.28,75.605,74.5905,74.71,-1.66,-2.17,172375.995043,2792,75.1081,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",76.74,76.0303,76.37,0.3,0.39,192011.239652,3272,76.3258,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",77.5,77.6,76.02,76.07,-1.06,-1.37,106850.937176,2345,76.5679,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",76.51,77.2328,76.1801,77.13,1.21,1.59,142030.17483,2522,76.8823,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",76.36,76.5799,75.76,75.92,-0.67,-0.87,105901.3847,2262,76.0686,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",76.25,76.61,75.77,76.59,-0.44,-0.57,370481.487492,5303,76.3025,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",77.08,77.36,76.63,77.03,0.42,0.55,1213299.018251,6356,76.9756,{"date":494,"open":495,"high":496,"low":495,"close":474,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",75.7,76.76,2.03,2.72,232148.722881,3739,76.3483,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",73.7,74.8,73.66,74.58,0.01,104009.076544,2112,74.4275,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":489,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",74.43,74.98,74.12,74.57,0.74,123295.621666,2604,74.5076,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",74.52,74.795,73.86,74.02,-2.22,-2.91,164643.379034,3405,74.171,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",75.86,76.41,76.24,1.01,1.34,284763.3518,2805,76.2132,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",75.06,75.85,74.8367,75.23,0.57,0.76,86391.769328,2256,75.3838,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",74.82,75.36,74.5101,74.66,-0.55,-0.73,179272.012859,3663,74.9331,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",75.64,75.8,75.08,75.21,1.1,1.48,111786.551399,2524,75.3965,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",74.53,74.62,73.801,74.11,-0.63,-0.84,104856.428544,2681,74.1605,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":106,"percent_change":125,"volume":593,"transactions":594,"vwap":595},"2026-08-10",74.65,74.99,74.28,74.74,108031.681349,2703,74.6998,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",73.97,74.1,73.27,74.01,1.6,2.21,192188.009933,3408,73.7816,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":87,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-06",72.22,73.02,72.175,72.41,-0.33,138173.554128,2575,72.5381,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":539,"volume":624,"transactions":625,"vwap":626},"2026-08-05",73,73.25,72.45,72.65,0.96,221688.019794,4540,72.854,{"date":628,"open":629,"high":630,"low":261,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",70.88,71.885,71.69,2.28,3.28,444725.955838,5960,71.2045,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":403,"volume":644,"transactions":645,"vwap":646},"2026-08-03",69,69.47,68.27,69.41,0.19,158304.749263,3392,68.9449,{"date":648,"open":337,"high":337,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",68.815,69.22,-0.59,-0.85,207797.979344,3996,69.3383,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",68.5,69.935,68.17,69.81,3.07,4.6,365979.490977,5602,69.4381,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":613,"volume":674,"transactions":675,"vwap":676},"2026-07-29",66.94,67.95,66.15,66.74,-0.22,193652.376191,4047,66.8972,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",67.04,67.27,66.23,66.96,-1.67,-2.43,227491.037488,4038,66.8592,{"date":689,"open":690,"high":639,"low":691,"close":692,"change":693,"percent_change":455,"volume":694,"transactions":695,"vwap":696},"2026-07-27",68.77,67.79,68.63,0.82,144441.083693,2758,68.4952,{"date":698,"open":699,"high":700,"low":701,"close":231,"change":702,"percent_change":265,"volume":703,"transactions":704,"vwap":705},"2026-07-24",68.64,68.69,67.73,-1.21,177684.972529,3079,68.127,{"date":707,"open":650,"high":708,"low":230,"close":243,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",69.675,0.02,0.03,135492.829398,3031,69.1208,{"date":715,"open":716,"high":717,"low":716,"close":639,"change":718,"percent_change":211,"volume":719,"transactions":720,"vwap":721},"2026-07-22",68.84,69.65,-0.08,263164.113406,3473,69.2239,{"date":723,"open":221,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",69.345,68.33,69.08,2.16,3.23,346691.473013,4613,68.9372,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",67.46,67.745,66.78,66.92,-1.46,-2.14,179350.59685,3690,67.24,{"date":744,"open":745,"high":690,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-17",67.55,67.05,68.38,-0.48,-0.7,245573.07512,3941,68.0433,{"date":754,"open":717,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-16",69.99,68.62,68.86,-2.2,-3.1,230250.010724,4033,69.0857,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":561,"volume":770,"transactions":771,"vwap":772},"2026-07-15",71.44,71.805,70.24,71.06,-0.52,270922.691305,3538,71.0375,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":539,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-14",71.56,71.97,71.22,71.58,1.91,224632.06288,3403,71.5302,{"date":784,"open":785,"high":786,"low":787,"close":767,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-13",71.1,71.24,70.085,-2.08,-2.88,243111.825419,4266,70.4818,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-10",72.4,72.63,71.75,72.32,-0.5,-0.69,195700,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-09",72.6,73.17,72.3,72.82,0.7,0.97,197200,{"date":812,"open":813,"high":356,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-08",71.3,70.6,72.12,-1.68,-2.28,284900,{"date":820,"open":507,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-07",74.94,73.42,73.8,-2.37,-3.11,262700,{"date":828,"open":829,"high":830,"low":567,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-06",75.82,76.4,76.17,-0.36,-0.47,159600,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-02",77.43,78.19,75.69,76.53,-1.44,-1.85,314000,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":297,"volume":850,"transactions":9,"vwap":848},"2026-07-01",77.71,78.87,77.97,-0.31,312500,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":809,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-30",77.86,78.44,77.57,78.28,1.25,246900,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-29",76.94,77.42,76.029999,77.31,1.38,1.82,231500,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-26",76.010002,76.48,75.65,75.93,-2.52,-3.21,332000,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-25",79.029999,79.28,78,78.45,-0.46,-0.58,225300,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-24",79.17,79.47,78.35,78.91,0.48,0.61,331600,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-23",78.65,79.26,78.010002,78.43,-4.14,-5.01,199400,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":488,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-22",82.47,82.83,82.18,82.57,0.51,263000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-18",82.48,82.82,81.93,82.15,-0.92,-1.11,280000,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":383,"percent_change":582,"volume":927,"transactions":9,"vwap":926},"2026-06-17",83.69,84.69,82.89,83.07,208500,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":748,"percent_change":478,"volume":934,"transactions":9,"vwap":933},"2026-06-16",84,84.75,83.39,83.6,448700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-15",84.029999,84.8,83.79,84.080002,1.71,2.08,306700,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-12",81.5,82.77,81.32,82.37,1.63,2.02,267500,{"date":954,"open":881,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-11",80.78,77.8,80.74,4.2,5.49,542800,{"date":962,"open":963,"high":964,"low":462,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-10",77.65,78.22,76.54,-2.07,-2.63,524500,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-09",80.019997,80.42,76.6,78.61,1.52,1.97,771500,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":702,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-06-08",78.37,78.71,77.029999,77.089996,-1.55,3030800,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-05",81.55,78.019997,78.3,-4.98,-5.98,487400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-04",83.17,83.57,82.73,83.28,-1.58,-1.86,246000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-03",85.51,85.98,84.66,84.86,-1.54,-1.78,293200,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-02",85.69,86.58,85.46,86.4,0.31,0.36,720200,{"date":1022,"open":1006,"high":1023,"low":1024,"close":1025,"change":444,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-06-01",86.2,85,86.089996,-1.22,1104500,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":297,"volume":1035,"transactions":9,"vwap":1033},"2026-05-29",87.5,88.040001,87,87.15,-0.35,232500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1030,"change":976,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1030},"2026-05-28",86.44,87.74,85.99,2.3,308500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-27",85.36,85.75,84.88,85.53,-0.82,-0.95,299000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":857,"volume":1059,"transactions":9,"vwap":1057},"2026-05-26",85.8,86.56,85.67,86.35,1.07,363600,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1058,"volume":1067,"transactions":9,"vwap":1065},"2026-05-22",85.07,85.64,84.56,85.28,0.9,719000,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":1073,"percent_change":1058,"volume":1074,"transactions":9,"vwap":1072},"2026-05-21",83.25,84.83,84.38,0.89,205900,{"date":1076,"open":1077,"high":997,"low":1078,"close":1079,"change":941,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-20",82.5,82.2,83.49,2.09,298300,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-19",81.67,82.43,80.57,81.78,-1.25,-1.51,456800,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1088,"volume":1098,"transactions":9,"vwap":1096},"2026-05-18",84.35,84.81,82.53,83.029999,-1.05,504200,{"date":1100,"open":1101,"high":1102,"low":1103,"close":940,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":940},"2026-05-15",84.43,84.6,83.68,-2.87,-3.3,523000,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":967,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-14",88.2,88.36,86.86,86.95,-2.94,430400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-13",88.82,89.87,88.49,89.58,0.11,0.12,705800,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-12",88.86,89.73,87.87,89.47,-2.15,-2.35,1181500,{"date":1134,"open":1135,"high":25,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-11",90.42,90.099998,91.62,1.45,1.61,790300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":693,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-05-08",89.029999,90.23,89,90.17,0.92,760100,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":424,"percent_change":824,"volume":1155,"transactions":9,"vwap":1154},"2026-05-07",90.51,91.33,89.3,89.35,773700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":662,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-05-06",90.040001,91.63,90.019997,91.52,3.47,404800,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-05",87.99,88.66,87.49,88.45,1.33,1.53,295400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-04",88.089996,88.26,86.61,87.12,-1.6,-1.8,257200,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":892,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-05-01",88.059998,88.9,87.52,88.72,0.54,337400,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-30",86.010002,88.34,88.24,3.17,3.73,522200,{"date":1199,"open":1045,"high":1200,"low":924,"close":1062,"change":1201,"percent_change":190,"volume":1202,"transactions":9,"vwap":1062},"2026-04-29",85.54,1.3,167600,{"date":1204,"open":1072,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-28",84.87,83.15,83.77,-1.18,-1.39,317400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":865,"volume":1218,"transactions":9,"vwap":1216},"2026-04-27",84.16,85.11,83.62,84.95,1.16,372700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":939,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":939},"2026-04-24",83.47,83.96,82.93,1.64,2,345900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":917,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":917},"2026-04-23",82.81,83.3,81.27,-2.62,-3.09,507900,{"date":1236,"open":1237,"high":1216,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-22",84.36,84.23,84.77,1.74,2.1,412000,{"date":1244,"open":940,"high":1064,"low":1245,"close":1096,"change":1246,"percent_change":643,"volume":1247,"transactions":9,"vwap":1096},"2026-04-21",83,0.16,451800,{"date":1249,"open":1077,"high":1250,"low":1251,"close":1252,"change":832,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-20",83.19,82.3,82.87,-0.43,682100,{"date":1256,"open":1079,"high":1257,"low":1258,"close":1259,"change":1147,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-17",84.12,82.91,83.23,1.12,478600,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-16",81.029999,82.44,80.61,82.31,2.67,3.35,586500,{"date":1272,"open":1273,"high":1274,"low":981,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-15",79.41,79.75,79.64,-0.91,-1.13,1032700,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":38,"volume":1286,"transactions":9,"vwap":1284},"2026-04-14",80.3,80.83,79.8,80.55,0.53,362900,{"date":1288,"open":1289,"high":1290,"low":837,"close":971,"change":80,"percent_change":498,"volume":1291,"transactions":9,"vwap":971},"2026-04-13",77.89,80.15,706100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1217,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-04-10",77.75,78.54,77.18,77.9,1.51,337800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":430,"change":710,"percent_change":1305,"volume":1306,"transactions":9,"vwap":430},"2026-04-09",76.13,76.99,75.71,0.04,262600,{"date":1308,"open":982,"high":1309,"low":1302,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-08",77.49,76.71,2.97,4.03,274700,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":22,"volume":1321,"transactions":9,"vwap":1319},"2026-04-07",73.43,74.089996,72.74,73.74,0.62,130800,{"date":1323,"open":1324,"high":401,"low":1325,"close":1326,"change":1097,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-04-06",73.72,72.75,73.12,-1.42,160600,{"date":1330,"open":1331,"high":1332,"low":1331,"close":379,"change":1333,"percent_change":832,"volume":1334,"transactions":9,"vwap":379},"2026-04-02",72.54,75,-0.27,176600,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":130,"percent_change":1122,"volume":1341,"transactions":9,"vwap":1340},"2026-04-01",74.15,75.19,74.040001,74.44,293900,{"date":1343,"open":1318,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-31",74.41,72.26,74.35,1.84,2.54,223800,{"date":1351,"open":1352,"high":591,"low":356,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-30",74.019997,72.51,0.6,0.83,388100,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":190,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-27",71.8,73.050003,71.46,71.91,2.2,240800,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":423,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-26",71.029999,71.86,70.26,70.36,-2.3,178000,{"date":1374,"open":1375,"high":622,"low":345,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-25",72.16,72.019997,1.28,1.81,131300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":22,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-24",69.080002,70.85,68.85,70.74,1.22,209800,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-23",69.21,70.67,69.010002,69.89,2.91,4.34,280300,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-20",68.97,69.45,66.6,66.98,-1.76,-2.56,232100,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-19",67.54,69.099998,66.7,68.74,-0.71,-1.02,386700,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1400,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1400},"2026-03-18",70.4,70.7,69.39,-2.19,-3.06,223400,{"date":1424,"open":1425,"high":1426,"low":765,"close":1427,"change":709,"percent_change":710,"volume":1428,"transactions":9,"vwap":1427},"2026-03-17",71.57,72.18,71.64,146100,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1386,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-03-16",71.28,72,71,71.62,1.73,208400,{"date":1438,"open":1362,"high":622,"low":1439,"close":1417,"change":1440,"percent_change":1097,"volume":1441,"transactions":9,"vwap":1417},"2026-03-13",70.080002,-0.75,270100,{"date":1443,"open":1444,"high":1445,"low":1385,"close":1446,"change":1447,"percent_change":874,"volume":1448,"transactions":9,"vwap":1446},"2026-03-12",72.36,72.39,71.15,-1.84,124500,{"date":1450,"open":356,"high":1451,"low":1452,"close":1453,"change":809,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-11",73.24,71.98,72.99,1.35,162200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1376,"change":1461,"percent_change":1355,"volume":1462,"transactions":9,"vwap":1376},"2026-03-10",71.78,73.34,71.72,0.59,203100,{"date":1464,"open":1465,"high":778,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-09",68.79,68.24,71.43,2.46,3.57,449200,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1399,"change":317,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1399},"2026-03-06",68.47,69.66,68.37,-0.25,233100,{"date":1479,"open":629,"high":629,"low":218,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-05",69.14,-2,-2.81,314600,{"date":1485,"open":314,"high":347,"low":1369,"close":1486,"change":1487,"percent_change":1260,"volume":1488,"transactions":9,"vwap":1486},"2026-03-04",71.14,0.79,312300,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-03",69.37,70.73,67.61,70.35,-4.87,-6.47,997300,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":212,"percent_change":87,"volume":1504,"transactions":9,"vwap":1503},"2026-03-02",73.5,75.37,73.080002,75.22,398200,{"date":1506,"open":495,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":885,"transactions":9,"vwap":1509},"2026-02-27",75.91,75.07,75.4,-0.37,-0.49,{"date":1513,"open":1514,"high":1515,"low":1340,"close":475,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":475},"2026-02-26",76.21,76.62,-1.32,-1.71,334900,{"date":1520,"open":1521,"high":881,"low":1522,"close":983,"change":307,"percent_change":1523,"volume":1524,"transactions":9,"vwap":983},"2026-02-25",77.47,77.050003,1.98,455100,{"date":1526,"open":1527,"high":1528,"low":1352,"close":1529,"change":1378,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-24",74.07,75.81,75.59,2.45,643800,{"date":1533,"open":1453,"high":526,"low":1534,"close":1535,"change":38,"percent_change":1066,"volume":1536,"transactions":9,"vwap":1535},"2026-02-23",72.8,73.78,198100,{"date":1538,"open":795,"high":1451,"low":1539,"close":1326,"change":1540,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1326},"2026-02-20",72.15,-0.01,151800,{"date":1543,"open":805,"high":1451,"low":1375,"close":1544,"change":1412,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-19",73.13,-0.96,172500,{"date":1548,"open":1549,"high":579,"low":1550,"close":1551,"change":72,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-18",73.36,73.059998,73.84,1.89,270700,{"date":1555,"open":1556,"high":1557,"low":347,"close":1558,"change":1559,"percent_change":349,"volume":1560,"transactions":9,"vwap":1558},"2026-02-17",71.9,72.84,72.47,-0.23,219100,{"date":1562,"open":1563,"high":1564,"low":286,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-13",71.65,72.91,72.7,0.95,1.32,246200,{"date":1570,"open":1571,"high":514,"low":1572,"close":797,"change":1481,"percent_change":1573,"volume":1574,"transactions":9,"vwap":797},"2026-02-12",73.96,71.53,-2.71,465600,{"date":1576,"open":1557,"high":1577,"low":1578,"close":1579,"change":1347,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-02-11",73.89,72.23,73.75,2.56,463000,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1362,"change":393,"percent_change":383,"volume":1587,"transactions":9,"vwap":1362},"2026-02-10",72.010002,72.099998,71.4,339400,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-09",71.21,72.33,70.95,72.29,1.2,1.69,403800,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-06",69.9,71.29,71.089996,3.05,4.48,786100,{"date":1606,"open":20,"high":323,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-05",68.019997,68.040001,-2.75,-3.88,529800,{"date":1613,"open":1614,"high":619,"low":334,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-04",72.64,70.79,-1.16,-1.61,581800,{"date":1620,"open":1621,"high":1622,"low":1433,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-03",71.85,72.35,71.95,1.83,2.61,567300,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-02",69.88,70.78,70.12,0.17,0.24,532200,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-30",71.5,72.11,69.57,69.95,-3.67,-4.99,826500,{"date":1645,"open":1646,"high":1647,"low":1621,"close":1648,"change":919,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-29",74.51,74.67,73.62,-1.49,1481400,{"date":1652,"open":548,"high":1653,"low":1654,"close":1655,"change":833,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-28",75.35,73.71,74.73,-0.62,457100,{"date":1659,"open":410,"high":1660,"low":1661,"close":1662,"change":110,"percent_change":809,"volume":1663,"transactions":9,"vwap":1662},"2026-01-27",75.26,74.21,75.2,315400,{"date":1665,"open":1666,"high":535,"low":1667,"close":1668,"change":1333,"percent_change":832,"volume":1669,"transactions":9,"vwap":1668},"2026-01-26",75.45,74.4,74.48,566000,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":72,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-23",74.25,74.91,73.56,74.75,1.87,512700,{"date":1679,"open":1680,"high":1648,"low":612,"close":1681,"change":22,"percent_change":149,"volume":1682,"transactions":9,"vwap":1681},"2026-01-22",72.85,73.38,492800,{"date":1684,"open":1685,"high":1686,"low":1359,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-21",71.92,72.67,72.53,2.53,3.61,535600,{"date":1692,"open":1693,"high":324,"low":1694,"close":323,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":323},"2026-01-20",69.53,69.33,0.34,0.49,377100,{"date":1699,"open":323,"high":323,"low":1700,"close":1474,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1474},"2026-01-16",69.07,-1.2,-1.69,394100,{"date":1705,"open":1601,"high":1706,"low":1707,"close":1708,"change":1633,"percent_change":1695,"volume":1709,"transactions":9,"vwap":1708},"2026-01-15",71.52,70.66,70.86,286900,{"date":1711,"open":323,"high":1712,"low":1713,"close":1714,"change":1121,"percent_change":1246,"volume":1715,"transactions":9,"vwap":1714},"2026-01-14",70.71,69.5,70.62,364600,{"date":1717,"open":335,"high":1708,"low":1718,"close":1719,"change":910,"percent_change":106,"volume":1720,"transactions":9,"vwap":1719},"2026-01-13",70.019997,70.51,573000,{"date":1722,"open":1723,"high":1724,"low":1473,"close":323,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":323},"2026-01-12",69.29,70.11,1.79,2.62,330300,{"date":1729,"open":1730,"high":197,"low":1731,"close":1732,"change":1733,"percent_change":643,"volume":1734,"transactions":9,"vwap":1732},"2026-01-09",67.78,67.33,68.21,0.13,278500,{"date":1736,"open":197,"high":1737,"low":1738,"close":1739,"change":1276,"percent_change":1516,"volume":1740,"transactions":9,"vwap":1739},"2026-01-08",68.31,67.51,68.080002,272100,{"date":1742,"open":1743,"high":1744,"low":197,"close":1745,"change":884,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2026-01-07",68.9,69.2,68.99,-0.83,382500,{"date":1749,"open":1466,"high":1750,"low":1466,"close":1639,"change":727,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1639},"2026-01-06",69.75,3.2,701400,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-05",66.83,67.63,66.58,67.41,1.14,1.72,436800,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-02",65.88,66.39,65.68,66.27,1.41,2.17,353700,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-31",65.35,64.76,64.86,-0.66,-1.01,245300,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":349,"volume":1786,"transactions":9,"vwap":1784},"2025-12-30",65.69,66.080002,65.44,65.52,-0.21,158700,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-29",66.3,66.5,65.55,65.73,-2.16,-3.18,421800,{"date":1797,"open":1493,"high":1798,"low":1799,"close":1800,"change":1487,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-26",67.94,67.37,67.89,1.18,260000,{"date":1804,"open":669,"high":1805,"low":1410,"close":1806,"change":1807,"percent_change":38,"volume":1808,"transactions":9,"vwap":1806},"2025-12-24",67.19,67.099998,0.44,176500,{"date":1810,"open":1811,"high":1812,"low":681,"close":1813,"change":623,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-23",66.36,66.82,66.66,1.46,441700,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1139,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-22",65.019997,65.84,64.89,65.7,2.51,545800,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":403,"percent_change":488,"volume":1830,"transactions":9,"vwap":1829},"2025-12-19",63.97,64.49,63.54,64.089996,220600,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":166,"percent_change":1018,"volume":1837,"transactions":9,"vwap":1836},"2025-12-18",63.4,64.080002,63.2,63.82,206500,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":120,"percent_change":173,"volume":1844,"transactions":9,"vwap":1843},"2025-12-17",64.26,64.88,63.6,63.62,235600,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1656,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-12-16",63,63.3,62.24,62.99,-0.97,409200,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-15",63.92,64.099998,63.5,63.61,-0.26,-0.41,124900,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1405,"transactions":9,"vwap":1867},"2025-12-12",64.99,65.059998,63.41,63.87,-1.26,-1.93,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-11",64.84,65.19,64.24,65.13,-0.09,-0.14,272500,{"date":1880,"open":1874,"high":1881,"low":1874,"close":1882,"change":173,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-12-10",65.38,65.22,1.56,228300,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-09",63.31,64.5,62.81,64.22,0.41,0.64,190000,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":623,"percent_change":1171,"volume":1900,"transactions":9,"vwap":1899},"2025-12-08",63.76,64.29,63.58,63.81,284700,{"date":1902,"open":1889,"high":1903,"low":1904,"close":1905,"change":1320,"percent_change":173,"volume":1906,"transactions":9,"vwap":1905},"2025-12-05",63.46,62.56,62.85,164600,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":652,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-12-04",62.38,62.65,61.99,62.23,-1.35,179300,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":403,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-12-03",62.3,63.15,62.21,63.080002,0.43,182800,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1889,"change":1785,"percent_change":613,"volume":1928,"transactions":9,"vwap":1889},"2025-12-02",63.11,63.22,62.32,289600,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":477,"percent_change":800,"volume":1935,"transactions":9,"vwap":1934},"2025-12-01",63.26,63.84,62.95,63.02,226900,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1903,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1903},"2025-11-28",62.7,63.53,0.65,1.03,183400,{"date":1944,"open":1945,"high":1946,"low":1911,"close":1889,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1889},"2025-11-26",62.0099983,62.92,1.44,2.35,142100,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":189,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-25",60.95,61.49,60.61,61.37,1.76,331500,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":709,"percent_change":710,"volume":1964,"transactions":9,"vwap":1963},"2025-11-24",59.7,60.41,59.51,60.31,208200,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":816,"volume":1972,"transactions":9,"vwap":1970},"2025-11-21",59.66,60.4,59,60.29,-1.03,612500,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-20",63.36,63.66,61.27,61.32,-1.83,-2.9,425000,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1918,"change":120,"percent_change":538,"volume":1987,"transactions":9,"vwap":1918},"2025-11-19",62.98,63.8,62.8,231900,{"date":1989,"open":1919,"high":1990,"low":1991,"close":1992,"change":702,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-11-18",62.86,61.86,62.52,-1.9,556400,{"date":1996,"open":1899,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-11-17",65.23,63.63,63.73,-0.04,-0.06,895000,{"date":2004,"open":1917,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":1733,"volume":2009,"transactions":9,"vwap":2007},"2025-11-14",64,62.18,63.77,0.08,1035200,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":865,"percent_change":603,"volume":2016,"transactions":9,"vwap":2015},"2025-11-13",64.07,64.83,63.35,63.69,601400,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1285,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-11-12",62.040001,62.5,61.79,62.31,0.86,245500,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":298,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-11-11",61.97,61.4,61.78,-0.9,210000,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1138,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-11-10",61.67,62.45,61.44,62.34,2.38,348400,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-07",60.17,61.099998,59.75,60.89,0.68,1.13,196800,{"date":2050,"open":2051,"high":1978,"low":2052,"close":2053,"change":478,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-11-06",61,59.94,60.21,-0.94,243400,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":1171,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-11-05",59.46,60.93,60.78,2.58,313300,{"date":2064,"open":2065,"high":2053,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-04",59.36,59.23,59.25,-2.23,-3.63,343400,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":583,"percent_change":1913,"volume":2076,"transactions":9,"vwap":2075},"2025-11-03",61.92,61.12,61.48,286300,{"date":2078,"open":2079,"high":1938,"low":2080,"close":1927,"change":1746,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1927},"2025-10-31",62.17,61.83,-1.31,743100,{"date":2084,"open":2085,"high":2086,"low":2087,"close":1918,"change":571,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1918},"2025-10-30",62.72,63.28,62.43,1.77,412700,{"date":2091,"open":2092,"high":2085,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-29",61.55,62.049999,1.68,2.78,487000,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":125,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-10-28",60.38,60.65,59.89,60.37,1.67,237200,{"date":2106,"open":2107,"high":1952,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-27",60.88,59.32,59.38,-1.65,-2.7,355100,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-10-24",60,61.21,61.029999,2.79,4.79,654500,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":2126,"percent_change":633,"volume":2127,"transactions":9,"vwap":2125},"2025-10-23",57.049999,58.35,58.24,1.85,219700,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-22",56.7,57.2,55.8,56.39,-0.86,-1.5,638200,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":297,"percent_change":800,"volume":2142,"transactions":9,"vwap":2141},"2025-10-21",57.83,56.78,57.25,670300,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-20",57.15,57.77,57.65,0.81,1.43,282500,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":884,"percent_change":1777,"volume":2157,"transactions":9,"vwap":2156},"2025-10-17",56.55,57.040001,56.52,56.84,400900,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2008,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-10-16",58.14,58.48,57.23,57.42,0.14,592600,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":328,"percent_change":1122,"volume":2172,"transactions":9,"vwap":2171},"2025-10-15",57.94,58,56.76,57.34,894400,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1050,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-10-14",56,57.78,55.46,57.27,-1.63,480100,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-13",57.18,58.44,57,58.22,4.3,7.97,1183300,{"date":2191,"open":2192,"high":2185,"low":26,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-10",56.8,53.92,-5.2,-8.8,1560800,{"date":2198,"open":2115,"high":2115,"low":2199,"close":2200,"change":478,"percent_change":1050,"volume":2201,"transactions":9,"vwap":2200},"2025-10-09",58.87,59.12,507500,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-08",59.19,59.79,58.83,59.69,0.93,1.58,464900,{"date":2212,"open":2115,"high":2213,"low":2214,"close":2215,"change":1746,"percent_change":1209,"volume":2216,"transactions":9,"vwap":2215},"2025-10-07",60.099998,58.66,58.76,590200,{"date":2218,"open":1962,"high":2219,"low":2220,"close":2221,"change":277,"percent_change":455,"volume":2222,"transactions":9,"vwap":2221},"2025-10-06",59.88,58.86,59.59,503000,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-03",59.040001,59.3,58.21,58.88,0.45,0.77,452400,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2023,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-10-02",58.54,58.93,57.99,58.43,1.49,409800,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":110,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-10-01",56.85,57.67,56.83,57.57,1.27,279900,{"date":2249,"open":2141,"high":2250,"low":2251,"close":2242,"change":115,"percent_change":1320,"volume":1524,"transactions":9,"vwap":2242},"2025-09-30",57.32,56.4,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1566,"percent_change":941,"volume":2258,"transactions":9,"vwap":2257},"2025-09-29",56.59,56.95,56.33,56.5,423900,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":297,"percent_change":1412,"volume":2265,"transactions":9,"vwap":2264},"2025-09-26",55.37,55.78,54.46,55.55,349700,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2148,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-09-25",55.02,56.25,54.87,55.95,1.47,474400,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-09-24",54.39,55.59,55.14,2.05,3.86,684100,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1540,"percent_change":371,"volume":2288,"transactions":9,"vwap":2287},"2025-09-23",53.21,53.9,53.040001,53.09,210300,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":288,"volume":2296,"transactions":9,"vwap":2294},"2025-09-22",52.71,53.26,52.5,53.099998,0.25,227700,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":287,"percent_change":120,"volume":2303,"transactions":9,"vwap":2302},"2025-09-19",52.8,53.31,52.61,52.85,307000,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-09-18",52.62,52.63,52.09,52.52,-0.05,-0.1,221400,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":110,"percent_change":2319,"volume":843,"transactions":9,"vwap":2318},"2025-09-17",52.25,53.12,52.15,52.57,1.39,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1540,"percent_change":371,"volume":2326,"transactions":9,"vwap":2325},"2025-09-16",51.86,51.95,51.37,51.85,241000,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2322,"change":2126,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2322},"2025-09-15",51.3,52.02,3.7,335400,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1510,"percent_change":561,"volume":2339,"transactions":9,"vwap":2338},"2025-09-12",49.97,50.07,49.61,50.0099983,119700,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":2209,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-09-11",49.35,50.4,50.38,3.24,139400,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-09-10",48.94,49.099998,48.7,48.8,-0.89,-1.79,259200,{"date":2357,"open":2358,"high":2359,"low":2337,"close":2360,"change":1001,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-09-09",50.18,50.22,49.69,-3.61,591300,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":125,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-09-08",51.38,51.68,51.16,51.55,1.96,302000,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-09-05",49.73,50.9,50.56,3.54,7.53,533400,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":1121,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-09-04",47.029999,47.25,46.59,47.02,0.23,167900,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":71,"volume":2394,"transactions":9,"vwap":2392},"2025-09-03",46.97,47.21,46.8,46.91,0.1,201700,{"date":2396,"open":2383,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":445,"volume":2401,"transactions":9,"vwap":2399},"2025-09-02",46.99,46.27,46.81,-0.65,575900,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":110,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-08-29",47.5,47.97,47.26,47.46,1.54,371600,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2000,"percent_change":1876,"volume":2416,"transactions":9,"vwap":2415},"2025-08-28",46.9,47,46.56,46.74,263700,{"date":2418,"open":2419,"high":2391,"low":2420,"close":2421,"change":488,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-08-27",46.28,46,46.78,0.91,249100,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2000,"percent_change":1876,"volume":2430,"transactions":9,"vwap":2429},"2025-08-26",46.33,46.73,46.09,46.36,205300,{"date":2432,"open":2428,"high":2427,"low":2428,"close":2433,"change":2434,"percent_change":87,"volume":2435,"transactions":9,"vwap":2433},"2025-08-25",46.4,-0.11,297900,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2439,"change":1814,"percent_change":2345,"volume":2440,"transactions":9,"vwap":2439},"2025-08-22",45.049999,46.51,291700,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2438,"change":130,"percent_change":166,"volume":2446,"transactions":9,"vwap":2438},"2025-08-21",44.7,45.31,44.66,244400,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":1253,"percent_change":1050,"volume":2453,"transactions":9,"vwap":2452},"2025-08-20",45,45.37,44.67,44.96,381800,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2458,"change":467,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-08-19",46.25,45.33,45.39,-1.88,241500,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":222,"percent_change":549,"volume":2467,"transactions":9,"vwap":2466},"2025-08-18",46.18,46.38,45.93,46.26,384900,{"date":2469,"open":2470,"high":2466,"low":2471,"close":2420,"change":38,"percent_change":1814,"volume":2472,"transactions":9,"vwap":2420},"2025-08-15",45.97,45.91,164400,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":824,"volume":2479,"transactions":9,"vwap":2477},"2025-08-14",45.69,45.029999,45.34,-1.1,327400,{"date":2481,"open":2426,"high":2482,"low":2483,"close":2484,"change":244,"percent_change":120,"volume":2485,"transactions":9,"vwap":2484},"2025-08-13",46.48,46.049999,46.44,237000,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":673,"percent_change":833,"volume":2492,"transactions":9,"vwap":2491},"2025-08-12",46.02,46.34,45.47,46.15,291600,{"date":2494,"open":2495,"high":2399,"low":2463,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-08-11",46.61,46.37,2.44,5.55,1100200,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2503,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2503},"2025-08-08",43.28,43.93,43.27,1.04,2.42,257700,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2046,"percent_change":1139,"volume":2514,"transactions":9,"vwap":2513},"2025-08-07",42.66,42.92,42.44,42.89,199000,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":508,"percent_change":709,"volume":2521,"transactions":9,"vwap":2520},"2025-08-06",42.22,42.25,42.0099983,42.21,271800,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":277,"percent_change":941,"volume":2528,"transactions":9,"vwap":2527},"2025-08-05",41.88,42.32,41.84,42.2,147900,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":1595,"volume":2536,"transactions":9,"vwap":2534},"2025-08-04",41.25,41.58,41.22,41.49,0.69,201900,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":212,"percent_change":477,"volume":2543,"transactions":9,"vwap":2542},"2025-08-01",40.76,40.99,40.41,40.8,196700,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":1777,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-07-31",41.36,41.62,40.69,40.98,-2.41,363400,{"date":2553,"open":2510,"high":2554,"low":2555,"close":2556,"change":1050,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-07-30",42.75,41.83,41.99,-2.21,458300,{"date":2560,"open":2504,"high":2561,"low":2562,"close":2563,"change":349,"percent_change":233,"volume":2564,"transactions":9,"vwap":2563},"2025-07-29",43.5,42.8,42.94,350000,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":445,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-07-28",43.9,44.16,43.23,43.26,-3.07,461200,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":1695,"volume":2580,"transactions":9,"vwap":2578},"2025-07-25",44.6,44.64,44.32,44.63,0.15,308000,{"date":2582,"open":2583,"high":2584,"low":2583,"close":2585,"change":538,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-07-24",44.36,44.94,44.48,2.32,518100,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":477,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-07-23",43.62,43.78,43.25,43.47,-1,460000,{"date":2597,"open":2598,"high":2599,"low":2598,"close":2600,"change":1768,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-07-22",43.02,43.98,43.91,3.32,505800,{"date":2604,"open":2605,"high":2605,"low":2606,"close":2606,"change":115,"percent_change":1355,"volume":2607,"transactions":9,"vwap":2606},"2025-07-21",42.91,42.5,941000,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":106,"percent_change":1956,"volume":2614,"transactions":9,"vwap":2613},"2025-07-18",42.12,42.55,42.02,42.15,334500,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":1595,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-07-17",40.43,41.56,40.02,41.42,4.25,478300,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1785,"percent_change":383,"volume":2629,"transactions":9,"vwap":2628},"2025-07-16",39.65,39.76,39.31,39.73,510700,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2135,"volume":2637,"transactions":9,"vwap":2635},"2025-07-15",40.32,40.45,39.85,39.94,-0.61,199500,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":1147,"volume":2645,"transactions":9,"vwap":2643},"2025-07-14",40.3,40.62,40.21,40.55,0.37,1060100,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2648,"change":718,"percent_change":200,"volume":2651,"transactions":9,"vwap":2648},"2025-07-11",40.18,40.29,40.07,167000,{"date":2653,"open":2654,"high":2655,"low":2654,"close":2656,"change":22,"percent_change":727,"volume":2657,"transactions":9,"vwap":2656},"2025-07-10",39.52,40.52,40.26,327600,{"date":2659,"open":2654,"high":2660,"low":2661,"close":2662,"change":201,"percent_change":561,"volume":2663,"transactions":9,"vwap":2662},"2025-07-09",39.63,39.17,39.41,183200,{"date":2665,"open":2666,"high":2667,"low":2666,"close":2668,"change":2246,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-07-08",38.77,40.099998,39.7,3.3,280800,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":1516,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-07-07",38.8,39.0099983,38.16,38.43,-3.32,370600,{"date":2680,"open":2681,"high":2656,"low":2681,"close":2682,"change":550,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-07-03",39.54,39.75,1.95,148900,{"date":2686,"open":2687,"high":2688,"low":2687,"close":2689,"change":2690,"percent_change":1298,"volume":2514,"transactions":9,"vwap":2689},"2025-07-02",38.46,39.23,38.99,0.58,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":508,"percent_change":710,"volume":2697,"transactions":9,"vwap":2696},"2025-07-01",38.19,38.5,37.86,38.41,175900,{"date":2699,"open":2687,"high":2700,"low":2701,"close":2702,"change":1877,"percent_change":832,"volume":2703,"transactions":9,"vwap":2702},"2025-06-30",38.59,38.34,38.4,138500,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":1785,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-06-27",38.7,38.75,38.15,38.54,-0.54,158800,{"date":2713,"open":2714,"high":2689,"low":2715,"close":2707,"change":120,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2707},"2025-06-26",38.37,38.35,1.65,283800,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2311,"percent_change":1859,"volume":2724,"transactions":9,"vwap":2723},"2025-06-25",38.2,38.22,37.87,38.12,132600,{"date":2726,"open":2727,"high":2715,"low":2727,"close":2721,"change":2319,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2721},"2025-06-24",37.7,3.77,257600,{"date":2731,"open":2732,"high":2733,"low":2732,"close":2734,"change":1461,"percent_change":950,"volume":2735,"transactions":9,"vwap":2734},"2025-06-23",36.18,36.86,36.83,188500,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":833,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-06-20",36.5,36.85,36.11,36.24,-1.28,233600,{"date":2745,"open":2746,"high":2747,"low":2746,"close":2748,"change":130,"percent_change":2295,"volume":2749,"transactions":9,"vwap":2748},"2025-06-18",36.26,36.91,36.71,128700,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":833,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-06-17",37.029999,37.080002,36.46,36.62,-1.27,260300,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2760,"change":1246,"percent_change":1921,"volume":2763,"transactions":9,"vwap":2760},"2025-06-16",37.09,37.3,37,121300,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":466,"percent_change":1010,"volume":2770,"transactions":9,"vwap":2769},"2025-06-13",36.9,37.23,36.84,36.93,162900,{"date":2772,"open":2773,"high":2773,"low":2774,"close":2775,"change":1510,"percent_change":1851,"volume":2776,"transactions":9,"vwap":2775},"2025-06-12",37.94,37.39,37.6,246100,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2690,"volume":2784,"transactions":9,"vwap":2782},"2025-06-11",38.080002,38.39,37.84,37.97,0.22,193000,{"date":2786,"open":2787,"high":2788,"low":2787,"close":2789,"change":1632,"percent_change":2229,"volume":2790,"transactions":9,"vwap":2789},"2025-06-10",37.49,37.78,37.75,152800,{"date":2792,"open":2747,"high":2788,"low":2747,"close":2793,"change":1019,"percent_change":809,"volume":2794,"transactions":9,"vwap":2793},"2025-06-09",37.58,159500,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2798,"change":2800,"percent_change":1246,"volume":2801,"transactions":9,"vwap":2798},"2025-06-06",37.13,37.22,36.96,0.06,173200,{"date":2803,"open":2789,"high":2789,"low":2769,"close":2804,"change":1540,"percent_change":372,"volume":2805,"transactions":9,"vwap":2804},"2025-06-05",37.16,247900,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":45,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-06-04",36.79,37.28,36.66,37.17,2.4,157700,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":223,"percent_change":189,"volume":2820,"transactions":9,"vwap":2819},"2025-06-03",35.93,36.45,35.86,36.3,145400,{"date":2822,"open":2823,"high":2824,"low":176,"close":2825,"change":87,"percent_change":1776,"volume":2826,"transactions":9,"vwap":2825},"2025-06-02",35.84,36,35.92,178600,{"date":2828,"open":2829,"high":2829,"low":2824,"close":2830,"change":467,"percent_change":1131,"volume":2831,"transactions":9,"vwap":2830},"2025-05-30",36.55,36.16,241800,{"date":2833,"open":2834,"high":2835,"low":2799,"close":2752,"change":1122,"percent_change":287,"volume":1379,"transactions":9,"vwap":2752},"2025-05-29",37.26,37.36,{"date":2837,"open":2838,"high":2839,"low":2733,"close":2747,"change":350,"percent_change":1701,"volume":2840,"transactions":9,"vwap":2747},"2025-05-28",37.12,37.21,267100,{"date":2842,"open":2839,"high":2835,"low":2843,"close":2835,"change":2844,"percent_change":1253,"volume":2845,"transactions":9,"vwap":2835},"2025-05-27",36.99,-0.16,215900,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":1876,"percent_change":87,"volume":2852,"transactions":9,"vwap":2851},"2025-05-23",37.18,37.65,37.14,37.52,136700,{"date":2854,"open":2855,"high":2856,"low":2839,"close":2857,"change":1859,"percent_change":800,"volume":2858,"transactions":9,"vwap":2857},"2025-05-22",37.55,37.72,37.61,145100,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2722,"change":832,"percent_change":2054,"volume":2864,"transactions":9,"vwap":2722},"2025-05-21",38.31,38.44,37.82,132000,{"date":2866,"open":2782,"high":2867,"low":2781,"close":2868,"change":710,"percent_change":2008,"volume":2869,"transactions":9,"vwap":2868},"2025-05-20",38.36,38.23,127200,{"date":2871,"open":2872,"high":2873,"low":2872,"close":2720,"change":393,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2720},"2025-05-19",37.89,38.26,-0.98,220500,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2844,"percent_change":1860,"volume":2882,"transactions":9,"vwap":2881},"2025-05-16",38.48,38.6,38.3,38.58,143500,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":799,"percent_change":2756,"volume":2889,"transactions":9,"vwap":2888},"2025-05-15",38.82,38.97,38.47,38.74,128900,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":327,"percent_change":1733,"volume":2896,"transactions":9,"vwap":2895},"2025-05-14",39.29,39.55,39.16,39.24,120100,{"date":2898,"open":2899,"high":2900,"low":2899,"close":2901,"change":52,"percent_change":2902,"volume":1906,"transactions":9,"vwap":2901},"2025-05-13",38.85,39.28,39.19,0.46,{"date":2904,"open":2673,"high":2905,"low":2673,"close":2674,"change":539,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2674},"2025-05-12",39.26,3.56,229400,{"date":2909,"open":2910,"high":2781,"low":2910,"close":2911,"change":1633,"percent_change":1892,"volume":2912,"transactions":9,"vwap":2911},"2025-05-09",37.34,37.67,56600,{"date":2914,"open":2915,"high":2916,"low":2915,"close":2917,"change":156,"percent_change":866,"volume":2918,"transactions":9,"vwap":2917},"2025-05-08",37.02,37.71,37.43,101900,{"date":2920,"open":2747,"high":2838,"low":2810,"close":2921,"change":2710,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2921},"2025-05-07",36.76,-1.45,71200,{"date":2925,"open":2926,"high":2927,"low":2926,"close":2761,"change":1632,"percent_change":2902,"volume":2928,"transactions":9,"vwap":2761},"2025-05-06",36.82,37.48,144200,{"date":2930,"open":2931,"high":2927,"low":2797,"close":2797,"change":140,"percent_change":1276,"volume":2932,"transactions":9,"vwap":2797},"2025-05-05",37.32,55500,{"date":2934,"open":2798,"high":2935,"low":2839,"close":2936,"change":125,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2936},"2025-05-02",37.62,37.47,2.71,152300,{"date":2940,"open":2941,"high":2942,"low":2817,"close":2943,"change":2844,"percent_change":477,"volume":2944,"transactions":9,"vwap":2943},"2025-05-01",36.73,37.07,36.48,77500,{"date":2946,"open":2738,"high":2947,"low":2948,"close":2949,"change":1877,"percent_change":393,"volume":2950,"transactions":9,"vwap":2949},"2025-04-30",36.7,36.2,36.64,254200,{"date":2952,"open":2953,"high":2768,"low":2819,"close":2954,"change":1632,"percent_change":2902,"volume":2955,"transactions":9,"vwap":2954},"2025-04-29",36.6,36.78,139900,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":1510,"percent_change":2594,"volume":2962,"transactions":9,"vwap":2961},"2025-04-28",36.59,36.92,36.29,36.61,109000,{"date":2964,"open":2947,"high":2915,"low":2965,"close":2966,"change":2295,"percent_change":2046,"volume":2967,"transactions":9,"vwap":2966},"2025-04-25",36.52,36.98,152900,{"date":2969,"open":2970,"high":2971,"low":2970,"close":2941,"change":550,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2941},"2025-04-24",35.96,36.81,2.11,117700,{"date":180,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},36.040001,36.51,35.94,35.97,-0.07,-0.19,217100]