[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FAB":3,"homepage-market-summary":29,"stock-historical-FAB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FAB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust Multi Cap Value AlphaDEX Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1648,2.1548,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},99.54,99.6,100.09,99.5076,0.0324,0.03,5052.010031,108.6,83.76,7041.925618388,63.5,4880,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},72.94,5561,2029681.404597,34.82,"2025-04-22",[181,184,194,203,214,224,234,245,256,266,275,284,295,305,316,326,335,345,355,363,372,383,393,403,413,421,431,442,453,463,474,484,492,500,510,521,531,541,552,562,573,583,593,604,614,625,635,644,654,664,675,686,697,708,716,726,735,745,755,764,772,779,787,793,801,808,814,819,826,832,838,845,852,857,863,871,875,881,887,892,899,907,912,917,924,929,934,939,943,950,953,958,964,970,977,983,989,994,999,1006,1011,1019,1026,1032,1038,1044,1051,1055,1060,1066,1071,1073,1078,1082,1086,1091,1095,1103,1109,1116,1122,1129,1134,1139,1146,1153,1156,1162,1168,1176,1181,1186,1189,1195,1201,1207,1213,1218,1226,1230,1238,1243,1249,1254,1261,1268,1274,1279,1284,1291,1297,1303,1308,1311,1317,1321,1324,1327,1331,1338,1342,1348,1354,1360,1365,1371,1376,1381,1385,1391,1396,1400,1406,1410,1413,1418,1423,1428,1436,1440,1443,1448,1452,1459,1464,1469,1473,1478,1483,1487,1491,1496,1501,1504,1508,1512,1517,1523,1529,1532,1539,1543,1548,1553,1559,1563,1567,1573,1578,1583,1587,1591,1596,1600,1608,1613,1620,1623,1630,1633,1639,1645,1651,1656,1661,1665,1669,1675,1680,1685,1690,1695,1699,1704,1708,1714,1719,1726,1731,1735,1740,1746,1750,1757,1762,1768,1774,1780,1783,1788,1793,1798,1806,1810,1814,1818,1824,1830,1833,1836,1840,1844,1848,1852,1856,1859,1863,1866,1870,1874,1878,1883,1886,1891,1897,1903,1906,1910,1913,1918,1924,1928,1933,1936,1939,1944,1947,1950,1955,1960,1966,1971,1975,1979,1984,1991,1997,2003,2008,2014,2018,2022,2026,2030,2035,2040,2045,2051,2056,2061,2068,2072,2075,2080,2085,2091,2096,2103,2110,2116,2119,2123,2128,2132,2136,2142,2147,2154,2160,2164,2168,2172,2178,2183,2189,2194,2201,2206,2211,2215,2221,2227,2232,2238,2245,2249,2252,2256,2259,2263,2268,2275,2280,2287,2293,2299,2304,2310,2313,2318,2323,2328,2333,2338,2344],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},111,99.7621,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",98.62,99.5956,98.47,0.7913,0.8,43232.220201,91,98.6595,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",99.85,98.7163,-0.672,-0.68,10204.145985,107,99.3133,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",99.53,99.6354,98.97,99.3883,-0.4557,-0.46,46837.442953,203,99.1814,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":201,"vwap":223},"2026-09-28",99.68,99.9663,99.65,99.844,-0.7569,-0.75,4306.202,99.9002,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":141,"volume":231,"transactions":232,"vwap":233},"2026-09-25",100.158,100.68,100.155,100.6009,0.3193,1742.155996,55,100.4623,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",100.337,100.39,100.26,100.2816,-0.9626,-0.95,3365.451413,117,100.3417,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",101.81,101.9,101.185,101.2442,-0.8549,-0.84,3002.155,82,101.7532,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",102.43,102.06,102.0991,-0.221,-0.22,3509.536,92,102.327,{"date":267,"open":268,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",103,102.3201,-0.3525,-0.34,17782.012,156,102.6071,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":71,"volume":281,"transactions":282,"vwap":283},"2026-09-18",103.38,102.65,102.6726,-1.1238,10929.283,174,102.8066,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",103.92,104.12,103.71,103.7964,0.1235,0.12,9394.639302,158,103.8564,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",104.93,103.33,103.6729,-1.335,-1.27,2829.679,80,104.0858,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",105.1,105.33,104.94,105.0079,-0.2843,-0.27,6306.6679,98,105.0939,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",105.87,105.16,105.2922,0.1741,0.17,10254.146,127,105.3698,{"date":327,"open":328,"high":329,"low":330,"close":329,"change":331,"percent_change":332,"volume":333,"transactions":268,"vwap":334},"2026-09-11",104.96,105.1181,104.76,0.6681,0.64,6151.496,105.0194,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",104.97,104.37,104.45,-0.5334,-0.51,5153.125,114,104.5532,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",105.43,104.83,104.9834,-0.9344,-0.88,7508.157,118,105.0087,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":293,"vwap":362},"2026-09-08",106.92,105.9178,-1.2966,-1.21,9952.139,106.2128,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":262,"volume":370,"transactions":282,"vwap":371},"2026-09-04",106.83,107.42,106.62,107.2144,-0.2341,18100.116,106.9952,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",107.06,107.7,107.05,107.4485,0.4569,0.43,31841.722697,259,107.3492,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",106.6,107.4416,106.9916,0.9176,0.87,185814.838226,1442,107.1692,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",106.665,105.8801,106.074,-0.467,-0.44,15671.107099,198,106.0785,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",106.73,106.38,106.541,-0.6293,-0.59,19826.113484,428,106.5696,{"date":414,"open":415,"high":415,"low":201,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":182,"vwap":420},"2026-08-28",107.31,107.1703,0.0774,0.07,2790.469471,107.1322,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",107.35,106.8314,107.0929,-0.5026,-0.47,7740.5354,217,107.1508,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",107.59,107.74,107.525,107.5955,0.1232,0.11,4473.1574,149,107.6229,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",107.105,107.53,106.98,107.4723,-0.3013,-0.28,26026.816,615,107.3152,{"date":454,"open":434,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",108.26,107.585,107.7736,0.154,0.14,5308.458112,146,107.9326,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",107.55,107.8399,107.51,107.6196,0.4974,0.46,6624.9397,160,107.6073,{"date":475,"open":476,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",107.3,107.79,107.1222,-0.5582,-0.52,3527.7626,132,107.4489,{"date":485,"open":486,"high":24,"low":487,"close":487,"change":488,"percent_change":379,"volume":489,"transactions":490,"vwap":491},"2026-08-19",108.4701,107.6804,0.4604,4991.6568,208,108.21,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",107.86,107.22,0.02,3788.6712,170,107.6467,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",107.99,107.18,107.2,-0.97,-0.9,18678.0452,312,107.3669,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",108.06,108.225,107.865,108.17,0.2366,0.22,10518.1766,299,108.0876,{"date":522,"open":523,"high":524,"low":415,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",107.49,107.97,107.9334,1.0099,0.94,43424.402029,334,107.4534,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":111,"volume":538,"transactions":539,"vwap":540},"2026-08-12",106.48,107.049,106.21,106.9235,-0.0124,17136.8405,340,106.6566,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",107.01,107.19,106.865,106.9359,0.3096,0.29,25890.9315,135,106.9051,{"date":553,"open":533,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",106.7299,106.315,106.6263,0.0016,0,15144.200766,222,106.5369,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",106.35,106.91,106.24,106.6247,0.4815,0.45,4842.764838,179,106.5808,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":312,"volume":580,"transactions":581,"vwap":582},"2026-08-06",106.52,106.56,106.06,106.1432,-0.283,6064.7328,178,106.3023,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",107.46,106.221,106.4262,-0.7422,-0.69,13633.10446,206,106.444,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",105.89,107.24,105.385,107.1684,0.904,0.85,40880.0888,289,106.553,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",105.81,106.445,106.2644,0.9021,0.86,50903.634197,274,106.3211,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",105.34,105.55,104.9401,105.3623,-0.2649,-0.25,14604.6029,253,105.2853,{"date":626,"open":627,"high":628,"low":629,"close":628,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",104.95,105.6272,104.57,-1.0203,-0.96,14403.381986,307,105.3142,{"date":636,"open":446,"high":637,"low":638,"close":639,"change":640,"percent_change":449,"volume":641,"transactions":642,"vwap":643},"2026-07-29",107.235,106.47,106.6475,-0.2951,9981.264753,336,106.9734,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",106,107.2999,106.9426,1.7801,1.69,35294.432986,364,106.9629,{"date":655,"open":656,"high":657,"low":307,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",105.37,105.39,105.1625,0.5254,0.5,3650.219186,171,105.2916,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",104.15,104.85,104.045,104.6371,1.4361,1.39,6223.5591,204,104.5582,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",103.5,103.53,102.92,103.201,-0.7634,-0.73,9510.4681,155,103.2387,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",103.76,104.5013,103.64,103.9644,0.4372,0.42,45028.3305,514,103.9223,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",103.39,103.55,103.1,103.5272,-0.0628,-0.06,53891.7436,715,103.3888,{"date":709,"open":710,"high":710,"low":677,"close":711,"change":712,"percent_change":480,"volume":713,"transactions":714,"vwap":715},"2026-07-20",104,103.59,-0.5388,69505.9896,270,103.702,{"date":717,"open":297,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-17",105.825,103.91,104.1288,-0.5103,-0.49,30648.2786,285,104.2795,{"date":727,"open":728,"high":729,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-16",103.22,104.6391,1.9176,1.87,17598.8467,300,104.4134,{"date":736,"open":268,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-15",103.36,102.7,102.7215,0.2895,0.28,11707.3626,157,102.9732,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-14",102.935,102.24,102.432,-0.403,-0.39,47595.2946,199,102.3537,{"date":756,"open":757,"high":677,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-13",102.44,102.835,0.695,0.68,18981.679726,194,102.9593,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":332,"volume":771,"transactions":9,"vwap":769},"2026-07-10",102.22,102.34,101.87,102.14,0.65,32900,{"date":773,"open":774,"high":775,"low":776,"close":776,"change":777,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-09",101.59,101.76,101.49,0.31,143400,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-08",102.16,101.15,101.18,-1.42,-1.38,3300,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":791,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-07",103.059998,102.6,0.21,2500,{"date":794,"open":795,"high":796,"low":797,"close":796,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":796},"2026-07-06",102.2,102.39,102.040001,-0.24,-0.23,2300,{"date":802,"open":803,"high":804,"low":781,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-02",102.18,102.63,0.77,0.76,5200,{"date":809,"open":810,"high":810,"low":811,"close":811,"change":812,"percent_change":151,"volume":813,"transactions":9,"vwap":811},"2026-07-01",102.27,101.86,0.36,800,{"date":815,"open":816,"high":816,"low":817,"close":817,"change":210,"percent_change":818,"volume":813,"transactions":9,"vwap":817},"2026-06-30",101.96,101.5,-0.45,{"date":820,"open":821,"high":821,"low":822,"close":816,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":816},"2026-06-29",102.64,101.8,-0.38,-0.37,1400,{"date":827,"open":828,"high":767,"low":828,"close":767,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":767},"2026-06-26",102.23,1.12,1.11,400,{"date":833,"open":769,"high":769,"low":834,"close":835,"change":836,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-25",101.099998,101.22,0.1,1500,{"date":839,"open":840,"high":841,"low":842,"close":842,"change":843,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-24",101.3,101.33,101.12,0.98,7600,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-23",99.97,100.24,100.14,0.69,1300,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":291,"percent_change":291,"volume":856,"transactions":9,"vwap":855},"2026-06-22",99.99,99.45,700,{"date":858,"open":859,"high":860,"low":859,"close":860,"change":861,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-18",99.21,99.33,0.34,600,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-17",100.99,98.79,98.99,-1.87,-1.85,900,{"date":872,"open":873,"high":873,"low":874,"close":874,"change":291,"percent_change":291,"volume":831,"transactions":9,"vwap":874},"2026-06-16",101.14,100.86,{"date":876,"open":877,"high":877,"low":878,"close":878,"change":879,"percent_change":880,"volume":825,"transactions":9,"vwap":878},"2026-06-15",102.080002,100.74,-0.8,-0.79,{"date":882,"open":817,"high":883,"low":884,"close":883,"change":885,"percent_change":886,"volume":856,"transactions":9,"vwap":883},"2026-06-12",101.54,101.45,0.83,0.82,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":891,"percent_change":891,"volume":870,"transactions":9,"vwap":890},"2026-06-11",99.92,100.71,1.08,{"date":893,"open":894,"high":895,"low":896,"close":896,"change":897,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-10",100.41,100.63,99.63,-0.54,1600,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-09",100.37,99.3,100.17,1.06,1.07,1700,{"date":908,"open":216,"high":216,"low":909,"close":909,"change":910,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-08",99.11,-0.07,1100,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":916,"percent_change":916,"volume":856,"transactions":9,"vwap":915},"2026-06-05",99.62,99.18,-0.17,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":88,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-04",99.51,98.37,99.35,1.04,4100,{"date":925,"open":926,"high":926,"low":927,"close":927,"change":928,"percent_change":880,"volume":862,"transactions":9,"vwap":927},"2026-06-03",98.67,98.33,-0.78,{"date":930,"open":931,"high":932,"low":931,"close":909,"change":470,"percent_change":933,"volume":862,"transactions":9,"vwap":909},"2026-06-02",98.55,99.12,0.47,{"date":935,"open":936,"high":936,"low":937,"close":937,"change":836,"percent_change":836,"volume":938,"transactions":9,"vwap":937},"2026-06-01",98.69,98.65,500,{"date":940,"open":941,"high":942,"low":931,"close":931,"change":799,"percent_change":799,"volume":911,"transactions":9,"vwap":931},"2026-05-29",98.7,98.95,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":948,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-28",98.59,98.94,98.78,0.13,2700,{"date":951,"open":942,"high":942,"low":937,"close":937,"change":952,"percent_change":952,"volume":173,"transactions":9,"vwap":937},"2026-05-27",0.24,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":791,"percent_change":791,"volume":173,"transactions":9,"vwap":957},"2026-05-26",98.24,98.52,98.41,{"date":959,"open":960,"high":961,"low":962,"close":961,"change":158,"percent_change":806,"volume":963,"transactions":9,"vwap":961},"2026-05-22",97.94,98.2,97.77,8000,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":968,"percent_change":741,"volume":969,"transactions":9,"vwap":967},"2026-05-21",96.41,97.46,0.27,1200,{"date":971,"open":972,"high":973,"low":974,"close":973,"change":975,"percent_change":976,"volume":173,"transactions":9,"vwap":973},"2026-05-20",96.92,97.19,96.88,1.31,1.37,{"date":978,"open":979,"high":980,"low":981,"close":981,"change":982,"percent_change":818,"volume":898,"transactions":9,"vwap":981},"2026-05-19",96.010002,96.3,95.88,-0.43,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":829,"percent_change":988,"volume":870,"transactions":9,"vwap":987},"2026-05-18",96.32,96.24,96.31,1.18,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":993,"percent_change":71,"volume":856,"transactions":9,"vwap":992},"2026-05-15",95.35,95.19,-1.04,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":126,"percent_change":693,"volume":825,"transactions":9,"vwap":998},"2026-05-14",95.93,96.5,96.23,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":792,"transactions":9,"vwap":1003},"2026-05-13",96.25,95.6,95.83,-0.83,-0.86,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":916,"percent_change":1010,"volume":906,"transactions":9,"vwap":1009},"2026-05-12",96,96.66,-0.18,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":505,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-11",97.11,97.18,91.63,96.83,-0.99,3000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-08",97.88,97.98,97.8,-0.04,1900,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":880,"percent_change":879,"volume":949,"transactions":9,"vwap":1031},"2026-05-07",98.21,98.29,97.72,97.84,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":146,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-06",98.76,98.63,0.39,7000,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":850,"volume":911,"transactions":9,"vwap":1042},"2026-05-05",97.69,98.31,98.25,0.67,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":870,"transactions":9,"vwap":1048},"2026-05-04",98.11,97.44,97.58,-1.18,-1.19,{"date":1052,"open":1053,"high":1053,"low":1034,"close":1034,"change":1054,"percent_change":1054,"volume":969,"transactions":9,"vwap":1034},"2026-05-01",99.040001,-0.41,{"date":1056,"open":926,"high":1057,"low":926,"close":1057,"change":1058,"percent_change":1059,"volume":813,"transactions":9,"vwap":1057},"2026-04-30",99.17,1.15,1.17,{"date":1061,"open":961,"high":961,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":870,"transactions":9,"vwap":1063},"2026-04-29",97.79,98.019997,-0.65,-0.66,{"date":1067,"open":1068,"high":1068,"low":1069,"close":926,"change":1070,"percent_change":1070,"volume":837,"transactions":9,"vwap":926},"2026-04-28",98.86,98.56,0.04,{"date":1072,"open":1034,"high":1034,"low":1035,"close":1035,"change":968,"percent_change":968,"volume":938,"transactions":9,"vwap":1035},"2026-04-27",{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":897,"volume":862,"transactions":9,"vwap":1076},"2026-04-24",98.58,98.36,-0.53,{"date":1079,"open":927,"high":1080,"low":927,"close":1080,"change":1081,"percent_change":1081,"volume":813,"transactions":9,"vwap":1080},"2026-04-23",98.89,0.18,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":621,"percent_change":621,"volume":898,"transactions":9,"vwap":1085},"2026-04-22",98.98,98.71,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1090,"change":271,"percent_change":271,"volume":837,"transactions":9,"vwap":1090},"2026-04-21",99.37,99.76,98.96,{"date":1092,"open":921,"high":1093,"low":902,"close":902,"change":126,"percent_change":126,"volume":1094,"transactions":9,"vwap":902},"2026-04-20",99.39,3600,{"date":1096,"open":1097,"high":1057,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-17",99.010002,98.83,98.9,1.43,1.47,6200,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1036,"percent_change":126,"volume":1108,"transactions":9,"vwap":1107},"2026-04-16",96.97,97.64,97.47,2600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1115,"volume":856,"transactions":9,"vwap":1114},"2026-04-15",97.14,97.32,96.9,97.080002,-0.15,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":418,"percent_change":418,"volume":1121,"transactions":9,"vwap":1120},"2026-04-14",97.07,97.3,97.23,1800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1125,"change":1127,"percent_change":158,"volume":1128,"transactions":9,"vwap":1125},"2026-04-13",96.15,97.16,95.95,0.71,6400,{"date":1130,"open":1131,"high":1131,"low":1001,"close":1132,"change":1133,"percent_change":1064,"volume":949,"transactions":9,"vwap":1132},"2026-04-10",97.010002,96.45,-0.63,{"date":1135,"open":1136,"high":1114,"low":1137,"close":1114,"change":379,"percent_change":1138,"volume":813,"transactions":9,"vwap":1114},"2026-04-09",96.63,96.62,0.44,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-08",95.9,96.65,1.49,1.57,2800,{"date":1147,"open":992,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-07",95.26,94.9,95.16,-0.03,3900,{"date":1154,"open":1155,"high":992,"low":1155,"close":992,"change":693,"percent_change":1138,"volume":1025,"transactions":9,"vwap":992},"2026-04-06",94.36,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":741,"volume":1025,"transactions":9,"vwap":1160},"2026-04-02",93.81,94.85,94.77,0.26,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1024,"percent_change":1024,"volume":1167,"transactions":9,"vwap":1166},"2026-04-01",94.2,94.91,94.51,3100,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1059,"volume":1175,"transactions":9,"vwap":1173},"2026-03-31",94.47,94.58,94.28,94.55,1.09,2400,{"date":1177,"open":1172,"high":1172,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":173,"transactions":9,"vwap":1178},"2026-03-30",93.46,-0.2,-0.21,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":506,"volume":938,"transactions":9,"vwap":1184},"2026-03-27",94.16,93.66,-0.85,{"date":1187,"open":1149,"high":1149,"low":1166,"close":1166,"change":449,"percent_change":1188,"volume":862,"transactions":9,"vwap":1166},"2026-03-26",-0.3,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":813,"transactions":9,"vwap":1192},"2026-03-25",94.48,94.79,0.55,0.58,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":389,"volume":856,"transactions":9,"vwap":1199},"2026-03-24",93.68,94.39,94.24,0.81,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":81,"percent_change":1206,"volume":911,"transactions":9,"vwap":1205},"2026-03-23",92.9,93.96,93.43,1.46,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":173,"transactions":9,"vwap":1210},"2026-03-20",92.96,92.089996,-1.17,-1.25,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1216,"change":291,"percent_change":948,"volume":1217,"transactions":9,"vwap":1216},"2026-03-19",92.82,93.26,200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-18",93.74,93.78,93.14,-1.07,-1.14,2200,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":332,"percent_change":760,"volume":173,"transactions":9,"vwap":1229},"2026-03-17",94.69,94.21,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":126,"volume":1237,"transactions":9,"vwap":1235},"2026-03-16",93.98,94.019997,93.52,93.57,0.37,3200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1242,"change":1070,"percent_change":1070,"volume":733,"transactions":9,"vwap":1242},"2026-03-13",93.22,93.25,93.2,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":505,"volume":911,"transactions":9,"vwap":1247},"2026-03-12",93.49,93.85,93.16,-0.91,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":1253,"percent_change":1253,"volume":837,"transactions":9,"vwap":1252},"2026-03-11",93.69,94.07,-0.05,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":221,"volume":898,"transactions":9,"vwap":1259},"2026-03-10",94.95,95.11,94.11,94.12,-0.71,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1264,"change":1266,"percent_change":1188,"volume":1267,"transactions":9,"vwap":1264},"2026-03-09",93.8,94.83,93.24,-0.29,2000,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1271,"change":1049,"percent_change":1273,"volume":837,"transactions":9,"vwap":1271},"2026-03-06",94.84,95.12,94.61,-1.23,{"date":1275,"open":1276,"high":1142,"low":1277,"close":980,"change":631,"percent_change":1017,"volume":1278,"transactions":9,"vwap":980},"2026-03-05",96.6,96.12,11000,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1282,"change":1283,"percent_change":861,"volume":856,"transactions":9,"vwap":1282},"2026-03-04",96.74,97.26,0.33,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1017,"percent_change":1290,"volume":1145,"transactions":9,"vwap":1289},"2026-03-03",96.17,97.24,95.51,96.93,-1.01,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1294,"change":791,"percent_change":791,"volume":1296,"transactions":9,"vwap":1294},"2026-03-02",97.63,97.92,97.39,42900,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":312,"percent_change":449,"volume":1302,"transactions":9,"vwap":1301},"2026-02-27",97.050003,97.76,97.71,2100,{"date":1304,"open":1305,"high":1306,"low":1022,"close":1022,"change":1193,"percent_change":1307,"volume":862,"transactions":9,"vwap":1022},"2026-02-26",98.040001,98.14,0.56,{"date":1309,"open":1030,"high":1030,"low":1310,"close":1310,"change":799,"percent_change":798,"volume":856,"transactions":9,"vwap":1310},"2026-02-25",97.43,{"date":1312,"open":1313,"high":1023,"low":1314,"close":1315,"change":933,"percent_change":1316,"volume":825,"transactions":9,"vwap":1315},"2026-02-24",97.5,97.22,97.66,0.48,{"date":1318,"open":973,"high":973,"low":973,"close":973,"change":1319,"percent_change":1320,"volume":831,"transactions":9,"vwap":973},"2026-02-23",-1.46,-1.48,{"date":1322,"open":1323,"high":937,"low":314,"close":937,"change":151,"percent_change":812,"volume":906,"transactions":9,"vwap":937},"2026-02-20",98.059998,{"date":1325,"open":1046,"high":1326,"low":1063,"close":1326,"change":1010,"percent_change":1010,"volume":870,"transactions":9,"vwap":1326},"2026-02-19",98.3,{"date":1328,"open":962,"high":1329,"low":962,"close":1329,"change":1330,"percent_change":1194,"volume":862,"transactions":9,"vwap":1329},"2026-02-18",98.48,0.57,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":271,"volume":1337,"transactions":9,"vwap":1335},"2026-02-17",98.19,97.41,97.91,-0.33,9000,{"date":1339,"open":1282,"high":931,"low":1282,"close":955,"change":1340,"percent_change":1341,"volume":173,"transactions":9,"vwap":955},"2026-02-13",0.89,0.91,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1346,"change":1224,"percent_change":1347,"volume":1121,"transactions":9,"vwap":1346},"2026-02-12",99.16,96.71,97.35,-1.16,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":569,"percent_change":470,"volume":800,"transactions":9,"vwap":1353},"2026-02-11",98.57,98.64,98.32,98.49,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1305,"change":126,"percent_change":1359,"volume":1018,"transactions":9,"vwap":1305},"2026-02-10",97.83,98.17,97.82,0.41,{"date":1361,"open":1313,"high":1362,"low":1363,"close":1106,"change":1054,"percent_change":1364,"volume":837,"transactions":9,"vwap":1106},"2026-02-09",97.85,97.25,-0.42,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":173,"transactions":9,"vwap":1368},"2026-02-06",97.73,98.050003,1.73,1.8,{"date":1372,"open":1136,"high":1373,"low":1374,"close":985,"change":221,"percent_change":1375,"volume":969,"transactions":9,"vwap":985},"2026-02-05",96.78,96.099998,-0.77,{"date":1377,"open":1378,"high":1118,"low":1378,"close":1118,"change":1379,"percent_change":1380,"volume":1018,"transactions":9,"vwap":1118},"2026-02-04",96.82,2.02,2.13,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":158,"volume":733,"transactions":9,"vwap":1383},"2026-02-03",95.050003,0.7,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1388,"change":379,"percent_change":470,"volume":1390,"transactions":9,"vwap":1388},"2026-02-02",94.059998,94.35,93.95,44000,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1394,"change":459,"percent_change":1395,"volume":862,"transactions":9,"vwap":1394},"2026-01-30",93.37,93.92,0.15,{"date":1397,"open":1398,"high":1221,"low":1398,"close":1221,"change":1399,"percent_change":760,"volume":862,"transactions":9,"vwap":1221},"2026-01-29",93.38,0.63,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":1336,"percent_change":1405,"volume":173,"transactions":9,"vwap":1404},"2026-01-28",93.58,93.019997,93.15,-0.35,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":558,"percent_change":558,"volume":870,"transactions":9,"vwap":1409},"2026-01-27",93.45,93.48,{"date":1411,"open":1412,"high":1409,"low":1412,"close":1409,"change":948,"percent_change":459,"volume":813,"transactions":9,"vwap":1409},"2026-01-26",93.21,{"date":1414,"open":1235,"high":1235,"low":1415,"close":1416,"change":1417,"percent_change":1005,"volume":870,"transactions":9,"vwap":1416},"2026-01-23",93.23,93.35,-0.81,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1183,"change":1422,"percent_change":836,"volume":870,"transactions":9,"vwap":1183},"2026-01-22",93.97,94.53,0.09,{"date":1424,"open":1425,"high":1252,"low":1425,"close":1252,"change":1426,"percent_change":1427,"volume":862,"transactions":9,"vwap":1252},"2026-01-21",93.94,1.99,2.16,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1121,"transactions":9,"vwap":1433},"2026-01-20",92.44,92.59,92.050003,92.080002,-1.12,-1.2,{"date":1437,"open":1438,"high":1241,"low":1439,"close":1242,"change":210,"percent_change":722,"volume":911,"transactions":9,"vwap":1242},"2026-01-16",93.18,93.089996,{"date":1441,"open":1245,"high":1442,"low":1245,"close":1184,"change":1399,"percent_change":760,"volume":969,"transactions":9,"vwap":1184},"2026-01-15",93.86,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":760,"percent_change":158,"volume":906,"transactions":9,"vwap":1447},"2026-01-14",92.099998,93.12,93.029999,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1115,"percent_change":1451,"volume":831,"transactions":9,"vwap":1450},"2026-01-13",92.35,-0.16,{"date":1453,"open":1450,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":751,"volume":1458,"transactions":9,"vwap":1456},"2026-01-12",92.61,92.24,92.5,-0.36,3500,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":693,"percent_change":569,"volume":825,"transactions":9,"vwap":1463},"2026-01-09",92.49,92.89,92.86,{"date":1465,"open":1466,"high":1430,"low":1466,"close":1430,"change":1467,"percent_change":1468,"volume":870,"transactions":9,"vwap":1430},"2026-01-08",89.54,1.63,1.79,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1290,"percent_change":1472,"volume":862,"transactions":9,"vwap":1471},"2026-01-07",90.81,-1.1,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1476,"change":65,"percent_change":1477,"volume":938,"transactions":9,"vwap":1476},"2026-01-06",91.71,91.82,0.99,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":101,"percent_change":829,"volume":1025,"transactions":9,"vwap":1482},"2026-01-05",90.43,91.080002,90.92,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1486,"change":806,"percent_change":600,"volume":800,"transactions":9,"vwap":1486},"2026-01-02",88.96,89.91,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1490,"change":682,"percent_change":1417,"volume":969,"transactions":9,"vwap":1490},"2025-12-31",89.87,89.15,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1495,"change":111,"percent_change":111,"volume":1121,"transactions":9,"vwap":1495},"2025-12-30",89.94,90.019997,89.88,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1451,"percent_change":1010,"volume":837,"transactions":9,"vwap":1500},"2025-12-29",89.76,89.92,89.89,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1151,"percent_change":1151,"volume":831,"transactions":9,"vwap":1503},"2025-12-26",90.050003,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1507,"change":141,"percent_change":812,"volume":1217,"transactions":9,"vwap":1507},"2025-12-24",89.64,90.080002,{"date":1509,"open":1510,"high":1499,"low":1498,"close":1498,"change":1511,"percent_change":271,"volume":870,"transactions":9,"vwap":1498},"2025-12-23",89.83,-0.31,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":1516,"percent_change":1330,"volume":813,"transactions":9,"vwap":1515},"2025-12-22",89.85,90.07,0.51,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1522,"percent_change":1451,"volume":825,"transactions":9,"vwap":1521},"2025-12-19",89.48,89.59,89.56,-0.14,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":862,"transactions":9,"vwap":1526},"2025-12-18",90.17,89.7,-0.1,-0.11,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":121,"percent_change":741,"volume":831,"transactions":9,"vwap":1531},"2025-12-17",89.8,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1225,"transactions":9,"vwap":1536},"2025-12-16",90.21,89.38,89.55,-0.93,-1.03,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1542,"change":438,"percent_change":291,"volume":851,"transactions":9,"vwap":1542},"2025-12-15",90.28,90.48,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1004,"percent_change":1248,"volume":837,"transactions":9,"vwap":1547},"2025-12-12",91.26,90.14,90.37,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":760,"percent_change":1552,"volume":173,"transactions":9,"vwap":1551},"2025-12-11",91.31,91.2,0.75,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":969,"transactions":9,"vwap":1556},"2025-12-10",88.81,90.52,1.84,2.07,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1562,"change":948,"percent_change":1395,"volume":938,"transactions":9,"vwap":1562},"2025-12-09",88.9,88.68,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":1064,"percent_change":682,"volume":870,"transactions":9,"vwap":1566},"2025-12-08",88.93,88.55,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1571,"change":1572,"percent_change":1422,"volume":786,"transactions":9,"vwap":1571},"2025-12-05",89.61,89.67,89.2,0.08,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":621,"percent_change":449,"volume":851,"transactions":9,"vwap":1577},"2025-12-04",89.28,89.010002,89.12,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":88,"percent_change":1058,"volume":173,"transactions":9,"vwap":1582},"2025-12-03",89.44,89.31,89.37,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1586,"change":621,"percent_change":449,"volume":969,"transactions":9,"vwap":1586},"2025-12-02",88.15,88.35,{"date":1588,"open":1561,"high":1565,"low":1589,"close":1589,"change":1590,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1589},"2025-12-01",88.6,-0.26,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":777,"percent_change":151,"volume":837,"transactions":9,"vwap":1595},"2025-11-28",88.67,88.95,88.86,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1566,"change":1127,"percent_change":1200,"volume":813,"transactions":9,"vwap":1566},"2025-11-26",88.23,88.75,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1152,"transactions":9,"vwap":1605},"2025-11-25",87.29,87.98,87.28,87.84,1.62,1.88,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1611,"change":1283,"percent_change":146,"volume":911,"transactions":9,"vwap":1611},"2025-11-24",86.18,86.22,86.080002,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1380,"percent_change":1619,"volume":1225,"transactions":9,"vwap":1618},"2025-11-21",84.92,86.14,84.82,85.89,2.54,{"date":1621,"open":1622,"high":1622,"low":25,"close":25,"change":199,"percent_change":1417,"volume":898,"transactions":9,"vwap":25},"2025-11-20",85.58,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":851,"transactions":9,"vwap":1627},"2025-11-19",84.75,84.18,84.44,-0.48,-0.57,{"date":1631,"open":1632,"high":1632,"low":1615,"close":1615,"change":379,"percent_change":1516,"volume":813,"transactions":9,"vwap":1615},"2025-11-18",85.19,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1637,"change":1638,"percent_change":869,"volume":1225,"transactions":9,"vwap":1637},"2025-11-17",85.77,85.85,84.49,-1.59,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1612,"change":799,"percent_change":312,"volume":1644,"transactions":9,"vwap":1612},"2025-11-14",86.040001,86.2,85.65,6600,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1648,"change":1649,"percent_change":1375,"volume":1650,"transactions":9,"vwap":1648},"2025-11-13",87.16,86.31,-0.67,5100,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1654,"change":322,"percent_change":1655,"volume":733,"transactions":9,"vwap":1654},"2025-11-12",87.12,86.98,0.2,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":1043,"percent_change":131,"volume":969,"transactions":9,"vwap":1660},"2025-11-11",86.029999,87,86.81,{"date":1662,"open":1641,"high":1616,"low":1663,"close":1616,"change":1161,"percent_change":1664,"volume":1267,"transactions":9,"vwap":1616},"2025-11-10",86.019997,0.3,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":922,"volume":1217,"transactions":9,"vwap":1667},"2025-11-07",85.88,0.88,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1673,"change":1133,"percent_change":1674,"volume":825,"transactions":9,"vwap":1673},"2025-11-06",85.49,85.72,85,-0.74,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1330,"percent_change":1043,"volume":856,"transactions":9,"vwap":1679},"2025-11-05",85.23,85.96,85.63,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":1188,"percent_change":1405,"volume":800,"transactions":9,"vwap":1684},"2025-11-04",84.71,85.18,85.059998,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1688,"change":798,"percent_change":449,"volume":898,"transactions":9,"vwap":1688},"2025-11-03",84.52,85.36,84.43,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1693,"change":146,"percent_change":569,"volume":173,"transactions":9,"vwap":1693},"2025-10-31",85.38,85.6,85.11,{"date":1696,"open":1679,"high":1697,"low":1698,"close":1698,"change":722,"percent_change":1629,"volume":851,"transactions":9,"vwap":1698},"2025-10-30",85.74,85.22,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1702,"change":1224,"percent_change":1703,"volume":856,"transactions":9,"vwap":1702},"2025-10-29",86.61,85.71,-1.31,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1707,"change":1629,"percent_change":1064,"volume":825,"transactions":9,"vwap":1707},"2025-10-28",87.13,86.85,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":1655,"percent_change":1713,"volume":938,"transactions":9,"vwap":1712},"2025-10-27",87.59,87.25,87.42,0.23,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":1081,"volume":862,"transactions":9,"vwap":1717},"2025-10-24",87.82,87.22,0.16,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":569,"percent_change":1725,"volume":1121,"transactions":9,"vwap":1724},"2025-10-23",86.7,87.17,86.69,87.059998,0.52,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1701,"change":399,"percent_change":341,"volume":1025,"transactions":9,"vwap":1701},"2025-10-22",86.95,87.050003,86.48,{"date":1732,"open":1722,"high":1722,"low":1733,"close":1729,"change":1734,"percent_change":1127,"volume":1302,"transactions":9,"vwap":1729},"2025-10-21",86.97,0.61,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1738,"change":1739,"percent_change":116,"volume":837,"transactions":9,"vwap":1738},"2025-10-20",85.66,86.44,0.97,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1743,"change":660,"percent_change":1745,"volume":1025,"transactions":9,"vwap":1743},"2025-10-17",85.42,85.47,85.15,0.59,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1347,"percent_change":1749,"volume":1217,"transactions":9,"vwap":1748},"2025-10-16",84.97,-1.35,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1115,"volume":1018,"transactions":9,"vwap":1755},"2025-10-15",86.43,86.73,85.61,86.13,-0.13,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":988,"percent_change":671,"volume":1225,"transactions":9,"vwap":1761},"2025-10-14",85.099998,86.37,86.26,{"date":1763,"open":1615,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":116,"volume":825,"transactions":9,"vwap":1766},"2025-10-13",85.21,84.84,85.080002,0.95,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":1025,"transactions":9,"vwap":1771},"2025-10-10",85.41,84.13,-2.23,-2.58,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1778,"change":71,"percent_change":1779,"volume":800,"transactions":9,"vwap":1778},"2025-10-09",87.54,86.27,86.36,-1.24,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1422,"percent_change":836,"volume":1217,"transactions":9,"vwap":1782},"2025-10-08",87.44,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":879,"percent_change":1248,"volume":911,"transactions":9,"vwap":1787},"2025-10-07",88.019997,87.21,87.35,{"date":1789,"open":1790,"high":1791,"low":1585,"close":1585,"change":449,"percent_change":1792,"volume":173,"transactions":9,"vwap":1585},"2025-10-06",88.52,88.53,-0.32,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1797,"change":1552,"percent_change":610,"volume":856,"transactions":9,"vwap":1797},"2025-10-03",88.51,88.69,88.43,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1527,"volume":1805,"transactions":9,"vwap":1803},"2025-10-02",87.38,87.7,87.36,87.68,-0.09,3800,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1809,"change":1516,"percent_change":1194,"volume":1267,"transactions":9,"vwap":1809},"2025-10-01",86.92,87.77,{"date":1811,"open":1728,"high":1812,"low":1813,"close":1812,"change":791,"percent_change":952,"volume":1225,"transactions":9,"vwap":1812},"2025-09-30",87.26,86.47,{"date":1815,"open":1816,"high":1729,"low":1817,"close":1729,"change":621,"percent_change":1266,"volume":1237,"transactions":9,"vwap":1729},"2025-09-29",86.78,86.72,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":969,"transactions":9,"vwap":1821},"2025-09-26",86.83,87.3,1.05,1.22,{"date":1825,"open":1826,"high":1826,"low":1641,"close":1827,"change":1050,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-09-25",86.64,86.25,-1.36,6500,{"date":1831,"open":1832,"high":1803,"low":1832,"close":1782,"change":459,"percent_change":1718,"volume":1018,"transactions":9,"vwap":1782},"2025-09-24",87.41,{"date":1834,"open":1835,"high":1835,"low":1812,"close":1821,"change":459,"percent_change":1718,"volume":898,"transactions":9,"vwap":1821},"2025-09-23",87.75,{"date":1837,"open":1838,"high":1647,"low":1839,"close":1647,"change":1522,"percent_change":1451,"volume":813,"transactions":9,"vwap":1647},"2025-09-22",87.029999,86.84,{"date":1841,"open":1842,"high":1842,"low":1821,"close":1821,"change":1005,"percent_change":1843,"volume":898,"transactions":9,"vwap":1821},"2025-09-19",87.67,-0.98,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1847,"change":1341,"percent_change":922,"volume":1458,"transactions":9,"vwap":1847},"2025-09-18",87.37,88.16,{"date":1849,"open":1710,"high":1850,"low":1711,"close":1711,"change":910,"percent_change":1851,"volume":837,"transactions":9,"vwap":1711},"2025-09-17",87.76,-0.08,{"date":1853,"open":1854,"high":1854,"low":1808,"close":1855,"change":22,"percent_change":22,"volume":851,"transactions":9,"vwap":1855},"2025-09-16",87.45,87.32,{"date":1857,"open":1858,"high":1858,"low":1602,"close":1602,"change":751,"percent_change":399,"volume":792,"transactions":9,"vwap":1602},"2025-09-15",87.89,{"date":1860,"open":1861,"high":1861,"low":1842,"close":1803,"change":1862,"percent_change":993,"volume":969,"transactions":9,"vwap":1803},"2025-09-12",88.44,-0.92,{"date":1864,"open":1647,"high":1589,"low":1647,"close":1589,"change":1206,"percent_change":1865,"volume":1267,"transactions":9,"vwap":1589},"2025-09-11",1.68,{"date":1867,"open":1724,"high":1868,"low":1869,"close":1868,"change":1804,"percent_change":1527,"volume":856,"transactions":9,"vwap":1868},"2025-09-10",87.14,86.82,{"date":1871,"open":1842,"high":1842,"low":1706,"close":1872,"change":1629,"percent_change":1064,"volume":1873,"transactions":9,"vwap":1872},"2025-09-09",87.23,10200,{"date":1875,"open":1876,"high":1876,"low":1653,"close":1877,"change":1792,"percent_change":1457,"volume":1018,"transactions":9,"vwap":1877},"2025-09-08",88.5,87.8,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1881,"change":836,"percent_change":438,"volume":825,"transactions":9,"vwap":1881},"2025-09-05",87.81,88.12,87.72,{"date":1884,"open":1604,"high":1785,"low":1604,"close":1785,"change":1174,"percent_change":1885,"volume":1225,"transactions":9,"vwap":1785},"2025-09-04",1.25,{"date":1887,"open":1888,"high":1888,"low":1753,"close":1889,"change":1890,"percent_change":210,"volume":800,"transactions":9,"vwap":1889},"2025-09-03",87.089996,86.93,-0.4,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1894,"change":818,"percent_change":341,"volume":1896,"transactions":9,"vwap":1894},"2025-09-02",86.99,87.33,86.74,3700,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":836,"percent_change":438,"volume":1145,"transactions":9,"vwap":1902},"2025-08-29",87.64,87.79,87.6,87.78,{"date":1904,"open":1894,"high":1803,"low":1905,"close":1803,"change":1266,"percent_change":1336,"volume":800,"transactions":9,"vwap":1803},"2025-08-28",87.07,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1909,"change":332,"percent_change":37,"volume":870,"transactions":9,"vwap":1909},"2025-08-27",87.58,87.97,{"date":1911,"open":1912,"high":1894,"low":1912,"close":1894,"change":1527,"percent_change":1528,"volume":898,"transactions":9,"vwap":1894},"2025-08-26",87.18,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1916,"change":722,"percent_change":1917,"volume":862,"transactions":9,"vwap":1916},"2025-08-25",87.52,87.43,-0.56,{"date":1919,"open":1697,"high":1920,"low":1697,"close":1921,"change":1922,"percent_change":1923,"volume":837,"transactions":9,"vwap":1921},"2025-08-22",87.95,87.92,2.78,3.27,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1927,"change":1528,"percent_change":1756,"volume":1225,"transactions":9,"vwap":1927},"2025-08-21",84.86,85.14,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1930,"change":1457,"percent_change":1364,"volume":1932,"transactions":9,"vwap":1930},"2025-08-20",85.25,85.34,29800,{"date":1934,"open":1935,"high":1642,"low":1935,"close":1754,"change":1725,"percent_change":1734,"volume":1237,"transactions":9,"vwap":1754},"2025-08-19",84.96,{"date":1937,"open":1632,"high":1764,"low":1673,"close":1938,"change":1151,"percent_change":1024,"volume":1018,"transactions":9,"vwap":1938},"2025-08-18",85.089996,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1942,"change":427,"percent_change":1943,"volume":733,"transactions":9,"vwap":1942},"2025-08-15",85.55,85.12,-0.55,{"date":1945,"open":1748,"high":1946,"low":1748,"close":1946,"change":897,"percent_change":1133,"volume":870,"transactions":9,"vwap":1946},"2025-08-14",85.59,{"date":1948,"open":1930,"high":1755,"low":1930,"close":1755,"change":731,"percent_change":1949,"volume":851,"transactions":9,"vwap":1755},"2025-08-13",2.22,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1953,"change":1557,"percent_change":1954,"volume":1267,"transactions":9,"vwap":1953},"2025-08-12",83.040001,84.26,2.23,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1959,"change":312,"percent_change":1336,"volume":792,"transactions":9,"vwap":1959},"2025-08-11",82.91,82.24,82.42,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":812,"percent_change":1138,"volume":911,"transactions":9,"vwap":1965},"2025-08-08",82.52,82.77,82.51,82.69,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":1804,"percent_change":1528,"volume":837,"transactions":9,"vwap":1970},"2025-08-07",83.23,82.18,82.33,{"date":1972,"open":1973,"high":1963,"low":1974,"close":1959,"change":1266,"percent_change":1405,"volume":1458,"transactions":9,"vwap":1959},"2025-08-06",82.75,82.39,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1978,"change":1307,"percent_change":760,"volume":173,"transactions":9,"vwap":1978},"2025-08-05",81.98,82.71,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1982,"change":44,"percent_change":1983,"volume":173,"transactions":9,"vwap":1982},"2025-08-04",81.71,82.15,1.23,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":173,"transactions":9,"vwap":1988},"2025-08-01",81.64,80.81,81.15,-1.06,-1.29,{"date":1992,"open":1962,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1017,"volume":1267,"transactions":9,"vwap":1995},"2025-07-31",82.76,82.099998,82.21,-0.82,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2001,"change":71,"percent_change":2002,"volume":906,"transactions":9,"vwap":2001},"2025-07-30",84.050003,82.84,83.029999,-1.28,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2007,"change":449,"percent_change":1336,"volume":1302,"transactions":9,"vwap":2007},"2025-07-29",84.24,83.99,84.11,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":751,"percent_change":210,"volume":837,"transactions":9,"vwap":2013},"2025-07-28",84.56,84.64,84.33,84.39,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2017,"change":126,"percent_change":933,"volume":1217,"transactions":9,"vwap":2017},"2025-07-25",84.040001,84.78,{"date":2019,"open":1687,"high":1687,"low":1953,"close":2020,"change":1537,"percent_change":2021,"volume":862,"transactions":9,"vwap":2020},"2025-07-24",84.38,-1.09,{"date":2023,"open":1938,"high":2024,"low":2025,"close":2024,"change":610,"percent_change":88,"volume":1025,"transactions":9,"vwap":2024},"2025-07-23",85.31,84.85,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2029,"change":1557,"percent_change":1954,"volume":870,"transactions":9,"vwap":2029},"2025-07-22",83.59,84.45,{"date":2031,"open":1952,"high":2032,"low":1962,"close":2033,"change":2034,"percent_change":799,"volume":837,"transactions":9,"vwap":2033},"2025-07-21",83.11,82.61,-0.19,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2039,"change":824,"percent_change":399,"volume":837,"transactions":9,"vwap":2039},"2025-07-18",83.07,82.58,82.8,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2043,"change":805,"percent_change":2044,"volume":1018,"transactions":9,"vwap":2043},"2025-07-17",82.67,83.17,0.93,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2048,"change":2050,"percent_change":1713,"volume":898,"transactions":9,"vwap":2048},"2025-07-16",82.28,82.4,82.07,0.19,{"date":2052,"open":2053,"high":2053,"low":1994,"close":1995,"change":2054,"percent_change":2055,"volume":1121,"transactions":9,"vwap":1995},"2025-07-15",83.74,-1.76,-2.1,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2059,"change":799,"percent_change":312,"volume":949,"transactions":9,"vwap":2059},"2025-07-14",83.67,83.97,83.63,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":682,"volume":851,"transactions":9,"vwap":2066},"2025-07-11",84.07,84.35,84.010002,84.2,-0.62,{"date":2069,"open":2070,"high":2071,"low":2070,"close":1617,"change":136,"percent_change":131,"volume":906,"transactions":9,"vwap":1617},"2025-07-10",83.98,85.26,{"date":2073,"open":2053,"high":2074,"low":2053,"close":2074,"change":836,"percent_change":291,"volume":862,"transactions":9,"vwap":2074},"2025-07-09",84.16,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2079,"change":131,"percent_change":527,"volume":1302,"transactions":9,"vwap":2079},"2025-07-08",83.47,84.15,84.059998,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2084,"change":1290,"percent_change":1435,"volume":1805,"transactions":9,"vwap":2084},"2025-07-07",84.14,82.99,83.28,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":968,"percent_change":141,"volume":911,"transactions":9,"vwap":2090},"2025-07-03",84.22,84.54,84.21,84.29,{"date":2092,"open":2037,"high":2093,"low":2037,"close":2094,"change":2095,"percent_change":610,"volume":837,"transactions":9,"vwap":2094},"2025-07-02",84.089996,84.019997,0.72,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":2101,"percent_change":2102,"volume":800,"transactions":9,"vwap":2100},"2025-07-01",82.19,83.5,83.3,2.03,2.5,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":291,"percent_change":1395,"volume":2109,"transactions":9,"vwap":2108},"2025-06-30",81.29,81.37,81.21,81.27,2900,{"date":2111,"open":2112,"high":2113,"low":2114,"close":1988,"change":2115,"percent_change":1115,"volume":800,"transactions":9,"vwap":1988},"2025-06-27",81.45,81.47,80.89,-0.12,{"date":2117,"open":2118,"high":2108,"low":2118,"close":2108,"change":886,"percent_change":88,"volume":837,"transactions":9,"vwap":2108},"2025-06-26",80.68,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2122,"change":1133,"percent_change":928,"volume":173,"transactions":9,"vwap":2122},"2025-06-25",80.66,80.45,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2126,"change":2127,"percent_change":136,"volume":813,"transactions":9,"vwap":2126},"2025-06-24",81.44,81.080002,0.53,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2131,"change":1359,"percent_change":1516,"volume":856,"transactions":9,"vwap":2131},"2025-06-23",79.54,80.55,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2135,"change":151,"percent_change":1138,"volume":870,"transactions":9,"vwap":2135},"2025-06-20",80.13,80.14,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":2141,"percent_change":1151,"volume":1145,"transactions":9,"vwap":2140},"2025-06-18",79.66,80.27,79.79,-0.02,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":1260,"percent_change":351,"volume":800,"transactions":9,"vwap":2146},"2025-06-17",80.49,79.69,79.81,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":1477,"volume":1458,"transactions":9,"vwap":2152},"2025-06-16",80.6,80.61,80.3,80.52,0.79,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2158,"change":2159,"percent_change":1779,"volume":1267,"transactions":9,"vwap":2158},"2025-06-13",80.22,80.42,79.73,-1,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2163,"change":2141,"percent_change":2141,"volume":800,"transactions":9,"vwap":2163},"2025-06-12",80.29,80.73,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2167,"change":798,"percent_change":1188,"volume":837,"transactions":9,"vwap":2167},"2025-06-11",81.13,80.75,{"date":2169,"open":2170,"high":2105,"low":2114,"close":2170,"change":2171,"percent_change":1822,"volume":1108,"transactions":9,"vwap":2170},"2025-06-10",80.99,0.84,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1359,"percent_change":1516,"volume":1458,"transactions":9,"vwap":2177},"2025-06-09",80.12,80.64,79.85,80.15,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2181,"change":2182,"percent_change":975,"volume":2109,"transactions":9,"vwap":2181},"2025-06-06",79.28,79.74,1.03,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1511,"percent_change":751,"volume":1805,"transactions":9,"vwap":2188},"2025-06-05",78.64,79.099998,78.63,78.71,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2193,"change":1405,"percent_change":399,"volume":1458,"transactions":9,"vwap":2193},"2025-06-04",79.43,79.51,79.019997,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":2199,"percent_change":2200,"volume":1302,"transactions":9,"vwap":2198},"2025-06-03",78.19,79.46,79.37,1.16,1.48,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":1179,"percent_change":1590,"volume":1145,"transactions":9,"vwap":2205},"2025-06-02",78.4,77.92,78.21,{"date":2207,"open":2208,"high":2208,"low":2208,"close":2208,"change":2209,"percent_change":1133,"volume":2210,"transactions":9,"vwap":2208},"2025-05-30",78.41,-0.5,100,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2214,"change":126,"percent_change":1516,"volume":800,"transactions":9,"vwap":2214},"2025-05-29",78.36,78.91,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":1049,"volume":1225,"transactions":9,"vwap":2219},"2025-05-28",79.3,78.31,78.51,-0.94,{"date":2222,"open":2214,"high":2223,"low":2224,"close":2223,"change":2225,"percent_change":2226,"volume":1145,"transactions":9,"vwap":2223},"2025-05-27",79.45,78.48,1.65,2.12,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2231,"change":1336,"percent_change":1364,"volume":898,"transactions":9,"vwap":2231},"2025-05-23",77.2,77.83,77.8,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2236,"change":1024,"percent_change":1253,"volume":2237,"transactions":9,"vwap":2236},"2025-05-22",77.58,78.39,78.13,4200,{"date":2239,"open":2180,"high":2240,"low":2241,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-05-21",79.47,78.17,-2.19,-2.73,4000,{"date":2246,"open":1987,"high":1987,"low":2247,"close":2248,"change":2034,"percent_change":798,"volume":898,"transactions":9,"vwap":2248},"2025-05-20",80.28,80.36,{"date":2250,"open":2251,"high":2131,"low":2251,"close":2131,"change":1336,"percent_change":1054,"volume":1302,"transactions":9,"vwap":2131},"2025-05-19",80.32,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2255,"change":332,"percent_change":190,"volume":862,"transactions":9,"vwap":2255},"2025-05-16",80.37,80.88,{"date":2257,"open":2158,"high":2258,"low":2158,"close":2258,"change":812,"percent_change":569,"volume":837,"transactions":9,"vwap":2258},"2025-05-15",80.24,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2262,"change":589,"percent_change":1005,"volume":813,"transactions":9,"vwap":2262},"2025-05-14",79.77,79.88,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":470,"percent_change":1330,"volume":786,"transactions":9,"vwap":2267},"2025-05-13",80.25,80.69,80.57,{"date":2269,"open":2270,"high":2134,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":906,"transactions":9,"vwap":2272},"2025-05-12",79.86,79.68,80.11,2.81,3.64,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":1528,"percent_change":1522,"volume":862,"transactions":9,"vwap":2279},"2025-05-09",77.56,77.15,77.3,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1885,"percent_change":2286,"volume":911,"transactions":9,"vwap":2285},"2025-05-08",76.77,77.78,76.72,77.41,1.64,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":322,"percent_change":517,"volume":1145,"transactions":9,"vwap":2292},"2025-05-07",76.25,76.34,74.83,76.16,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":1628,"percent_change":1133,"volume":898,"transactions":9,"vwap":2298},"2025-05-06",75.75,76.28,75.65,75.99,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2303,"change":1077,"percent_change":589,"volume":2109,"transactions":9,"vwap":2303},"2025-05-05",76.22,76.86,76.47,{"date":2305,"open":2301,"high":2306,"low":2301,"close":2307,"change":2308,"percent_change":2309,"volume":1167,"transactions":9,"vwap":2307},"2025-05-02",77.019997,77,1.4,1.85,{"date":2311,"open":2297,"high":2297,"low":2312,"close":2312,"change":22,"percent_change":1070,"volume":856,"transactions":9,"vwap":2312},"2025-05-01",75.6,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2316,"change":449,"percent_change":824,"volume":2317,"transactions":9,"vwap":2316},"2025-04-30",74.7,75.57,7900,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2321,"change":968,"percent_change":812,"volume":1267,"transactions":9,"vwap":2321},"2025-04-29",75.21,75.85,74.97,{"date":2324,"open":2295,"high":2325,"low":2326,"close":2327,"change":968,"percent_change":812,"volume":173,"transactions":9,"vwap":2327},"2025-04-28",75.76,75.22,75.58,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2331,"change":1792,"percent_change":1364,"volume":173,"transactions":9,"vwap":2331},"2025-04-25",74.84,75.31,74.72,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2336,"change":975,"percent_change":2337,"volume":911,"transactions":9,"vwap":2336},"2025-04-24",74.12,75.63,1.76,{"date":2339,"open":2326,"high":2340,"low":2341,"close":2342,"change":51,"percent_change":136,"volume":2343,"transactions":9,"vwap":2342},"2025-04-23",76.019997,74.089996,74.32,3400,{"date":179,"open":2345,"high":2346,"low":175,"close":2346,"change":1725,"percent_change":1127,"volume":1267,"transactions":9,"vwap":2346},73.31,73.83]