[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FAD":3,"homepage-market-summary":29,"stock-historical-FAD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FAD","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 Growth AlphaDEX Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1119,0.2064,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"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},184.4,183.18,184.9877,182.47,1.93,1.06,6657.824703,200.22,150.0099945,11546.79451142,68.5,4882,{"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},121.52,10242,3738298.627855,49.28,"2025-04-22",[181,184,192,203,213,224,235,245,254,265,276,286,296,307,316,327,338,349,358,368,378,388,399,410,420,429,439,448,459,469,479,489,499,508,518,528,538,548,558,567,576,586,597,607,618,628,637,646,656,665,674,685,696,707,716,726,737,747,758,768,776,784,793,801,808,816,823,831,839,847,856,863,872,880,888,897,903,910,919,926,933,940,949,955,963,972,979,986,992,999,1005,1013,1019,1027,1036,1044,1052,1060,1067,1071,1078,1085,1092,1100,1107,1116,1122,1129,1137,1145,1153,1161,1167,1175,1180,1186,1193,1202,1210,1216,1225,1232,1238,1244,1251,1259,1265,1272,1279,1286,1292,1299,1306,1313,1320,1328,1334,1342,1350,1358,1365,1373,1379,1385,1393,1402,1410,1417,1424,1431,1440,1448,1455,1463,1469,1476,1484,1491,1498,1504,1510,1516,1522,1529,1535,1541,1548,1555,1562,1570,1577,1584,1590,1596,1603,1610,1616,1624,1632,1639,1645,1651,1658,1665,1670,1675,1680,1686,1692,1700,1705,1710,1717,1723,1731,1738,1746,1752,1761,1768,1773,1781,1786,1792,1799,1807,1812,1818,1822,1828,1833,1838,1843,1849,1857,1865,1872,1879,1886,1894,1903,1910,1917,1922,1929,1935,1941,1948,1954,1960,1966,1973,1978,1985,1989,1993,1999,2004,2007,2012,2016,2022,2028,2033,2038,2044,2049,2054,2059,2063,2068,2073,2080,2087,2092,2097,2103,2109,2112,2117,2122,2126,2131,2135,2142,2147,2154,2159,2166,2171,2176,2181,2187,2193,2199,2207,2213,2218,2223,2229,2237,2242,2247,2253,2257,2262,2270,2276,2281,2287,2292,2298,2304,2310,2317,2325,2330,2336,2341,2345,2350,2353,2360,2365,2370,2375,2382,2387,2391,2396,2402,2407,2411,2417,2420,2426,2431,2438,2443,2449,2455,2460,2467,2473,2478,2483,2490,2497,2505,2510,2514,2519,2524,2531,2536,2540,2546,2550,2557,2563,2570,2575,2582,2588,2595,2601,2607,2614,2620,2625,2632,2638,2644,2650,2655,2661,2666,2672,2679,2685,2690,2696,2701,2708,2716],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},202,184.3626,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":58,"percent_change":136,"volume":189,"transactions":190,"vwap":191},"2026-10-01",181.67,182.68,180.73,9861.868401,259,181.7247,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",181.91,182.3539,181.2,181.28,-0.69,-0.38,21043.498314,341,181.9411,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",182.81,180.7314,181.97,0.33,0.18,9329.1619,256,181.3405,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",182.28,182.39,180.33,181.64,-1.62,-0.88,13531.90803,387,181.5206,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",183.63,183.91,181.9,183.26,0.76,0.42,13581.3662,253,183.0693,{"date":236,"open":237,"high":187,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",181.81,180.82,182.5,-0.12,-0.07,11911.213135,268,181.9304,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":71,"volume":251,"transactions":252,"vwap":253},"2026-09-23",184.58,181.98,182.62,-2,24697.05708,337,182.7905,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",184.28,184.79,183.38,184.62,0.89,0.48,9832.2774,252,184.2225,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",183.16,183.81,182.245,183.73,2.56,1.41,8927.9533,360,183.2823,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",181.62,179.83,181.17,0.2856,0.16,8895.223907,218,180.5662,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",182.19,180.85,180.8844,1.9323,1.08,14465.7964,234,181.2979,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",179.77,180.78,177.325,178.9521,0.5239,0.29,14722.207218,349,179.6325,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":190,"vwap":315},"2026-09-15",180.39,178.1432,178.4282,-1.6248,-0.9,13971.2601,178.7633,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",180.02,180.97,179.38,180.053,-2.049,-1.13,7883.4451,225,180.2013,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",182.53,182.65,181.94,182.102,1.7919,0.99,6305.7288,207,182.4086,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",181.42,182.23,180.265,180.3101,-2.5249,-1.38,9129.5248,289,180.8821,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",184.92,182.835,-1.7979,-0.97,11226.277461,246,183.3337,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",185.09,185.91,184.6329,-0.092,-0.05,6446.349,238,185.3132,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",183.07,184.97,184.7249,0.5449,0.3,9994.153058,230,184.074,{"date":379,"open":380,"high":381,"low":382,"close":381,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",183.67,184.18,182.06,1.9993,1.1,6973.5307,215,183.3909,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",182,182.3646,181.14,182.1807,0.9473,0.52,13635.742339,284,181.5764,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",182.29,182.3849,181.175,181.2334,-3.1125,-1.69,11028.209,425,181.8016,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",185.25,183.59,184.3459,-1.007,-0.54,8707.945061,279,183.9629,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",189.25,185.3529,-3.6068,-1.91,5544.201962,204,186.8689,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",189.85,188.63,188.9597,0.644,0.34,7820.1424,233,189.0758,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":437,"vwap":447},"2026-08-26",187.82,188.88,188.3157,0.6752,0.36,12913.0804,188.2505,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",187.44,188.45,187.24,187.6405,1.0805,0.58,10937.3084,420,187.51,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",187.55,186.34,186.56,-1.99,-1.06,8313.5577,345,186.649,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",188.96,187.395,188.55,1.27,0.68,9334.5269,416,188.2231,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",189.07,186.97,187.28,-2.41,-1.27,10411.250578,582,187.6503,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",191.94,188.555,189.69,-0.2,-0.11,12584.7783,364,189.6702,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",192.44,189.89,-4.29,-2.21,14857.8933,1267,190.5468,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",194.7,193.88,194.18,0.1,0.05,9974.3057,292,194.3426,{"date":519,"open":520,"high":521,"low":522,"close":521,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",193.65,194.08,193.275,0.88,0.46,6160.440652,302,193.6611,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":106,"volume":535,"transactions":536,"vwap":537},"2026-08-13",193.73,194.09,192.8775,193.2,0.12,8983.8894,201,193.4882,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",193.94,192.61,193.08,1.86,0.97,19213.2069,290,193.0346,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":435,"volume":555,"transactions":556,"vwap":557},"2026-08-11",191.74,192.0599,190.84,191.22,0.6456,14782.219229,300,191.3049,{"date":559,"open":560,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":437,"vwap":566},"2026-08-10",191.47,191.5499,190.5744,-1.1156,-0.58,39188.75049,191.1996,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":347,"vwap":575},"2026-08-07",191.86,190.705,191.69,2.5,1.32,10444.8606,191.3745,{"date":577,"open":578,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",189.76,191.56,189.19,-1.6632,-0.87,16961.3595,312,190.3968,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",192.46,193.23,190.71,190.8532,-0.6984,-0.36,9590.0218,258,191.6518,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",188.24,192.21,191.5516,4.7922,2.57,17337.3115,368,190.7381,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",183.83,186.905,183.53,186.7594,3.1994,1.74,29948.428562,247,185.4784,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",185.96,182.09,183.56,-0.1156,-0.06,9999.33647,189,184.0326,{"date":629,"open":390,"high":630,"low":631,"close":630,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",183.6756,181.1033,4.8356,2.7,12734.145628,291,182.4904,{"date":638,"open":229,"high":229,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",178.44,178.84,-4.38,-2.39,18504.6423,219,180.5747,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",183.77,180.26,183.22,-1.56,-0.84,15494.50066,244,182.8761,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":158,"percent_change":126,"volume":662,"transactions":663,"vwap":664},"2026-07-27",186.22,186.64,182.71,184.78,10445.5445,231,183.89,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":233,"vwap":673},"2026-07-24",186.29,183.61,184.04,-1.74,-0.94,17611.1418,184.5267,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",185.37,186.82,184.915,185.78,-0.5,-0.27,42627.5685,283,185.7922,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",186.79,187.39,186.18,186.28,-0.9819,-0.52,18691.45208,192,186.8763,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",186.23,187.48,185.7099,187.2619,3.4685,1.89,7128.3216,203,186.6918,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",186.33,183.7934,-0.9475,-0.51,19648.5486,232,185.2431,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-17",182.75,185.965,184.7409,-0.7295,-0.39,6949.4933,226,184.9661,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-16",187.35,187.86,185.19,185.4704,-2.7438,-1.46,5291.8893,193,186.2258,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-15",189.99,186.27,188.2142,-0.6946,-0.37,5325.210037,191,188.2892,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-14",189.44,196.33,188.56,188.9088,1.6088,0.86,5634.2622,188,189.1021,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-13",190.43,186.74,187.3,-3.17,-1.66,7851.5152,179,188.3044,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",192.28,189.87,190.47,-1.28,-0.67,40600,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-09",191.2,192.81,191.75,2.98,1.58,8100,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-08",188.37,188.95,186.92,188.77,-0.91,-0.48,10100,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-07",192.57001,187.74001,189.67999,-3.63,-1.88,6700,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":523,"volume":807,"transactions":9,"vwap":805},"2026-07-06",193.17,195.080002,193.31,1.69,11000,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-02",196.98,189.92,191.62,-4.05,-2.07,8300,{"date":817,"open":818,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-01",198.77,195.67,-4.3,-2.15,18300,{"date":824,"open":825,"high":24,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-30",197.92,197.89,199.97,2.69,1.36,12300,{"date":832,"open":833,"high":834,"low":835,"close":834,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":834},"2026-06-29",195.67999,197.28,192.59,3.2,1.65,12800,{"date":840,"open":841,"high":842,"low":589,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-26",194.5,194.78999,194.080002,-1.8,-0.92,5800,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-25",196.89,197.31,195.46001,195.88,2.53,1.31,9000,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":51,"percent_change":121,"volume":862,"transactions":9,"vwap":861},"2026-06-24",193.53,195.28,192.19,193.35001,33700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-23",192.17,194.53999,191.36,192.86,-4.61,-2.33,13300,{"date":873,"open":874,"high":875,"low":876,"close":875,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":875},"2026-06-22",196.97,197.47,196.039993,2.03,1.04,28700,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-18",195.58,194.31,195.44,3.52,1.83,10900,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-17",193.75,195.35001,191.64,191.92,-0.19,-0.1,8500,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":901,"percent_change":790,"volume":902,"transactions":9,"vwap":900},"2026-06-16",194.77,192.11,-1.76,13800,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":21,"volume":909,"transactions":9,"vwap":907},"2026-06-15",194.66,193.60001,193.87,3.68,7500,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-12",190.17,191.32001,189.61,190.19,1.6,0.85,14600,{"date":920,"open":921,"high":922,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-11",183.12,188.59,7.36,4.06,9100,{"date":927,"open":928,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":855,"transactions":9,"vwap":930},"2026-06-10",184.24001,185.92,181.23,-3.59,-1.94,{"date":934,"open":482,"high":935,"low":936,"close":937,"change":938,"percent_change":534,"volume":939,"transactions":9,"vwap":937},"2026-06-09",188.7,179.17,184.82001,0.23,11100,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-08",185.60001,186.28999,184.3,184.59,1.48,0.81,6900,{"date":950,"open":473,"high":473,"low":951,"close":952,"change":953,"percent_change":954,"volume":887,"transactions":9,"vwap":952},"2026-06-05",182.14,183.11,-7.54,-3.95,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":261,"volume":962,"transactions":9,"vwap":960},"2026-06-04",188.28999,191.28,187.12,190.64999,0.91,10400,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-03",190.2,190.50999,189.050003,189.74001,-0.29,-0.15,10600,{"date":973,"open":974,"high":975,"low":922,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-02",188.64,190.029999,2.33,1.24,8600,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":671,"percent_change":680,"volume":985,"transactions":9,"vwap":984},"2026-06-01",187.56,188.12,185.82001,187.7,38800,{"date":987,"open":797,"high":797,"low":988,"close":974,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":974},"2026-05-29",187.22,-0.44,-0.23,17600,{"date":993,"open":974,"high":994,"low":995,"close":996,"change":131,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-28",189.75999,186.62,189.080002,0.41,11900,{"date":1000,"open":493,"high":493,"low":461,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-27",188.3,0.13,0.07,42200,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":976,"volume":1012,"transactions":9,"vwap":1010},"2026-05-26",187.10001,188.42,186.75999,188.17,4.28,17100,{"date":1014,"open":1015,"high":1016,"low":1015,"close":664,"change":1017,"percent_change":260,"volume":1018,"transactions":9,"vwap":664},"2026-05-22",182.96001,184.42999,1.62,13000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":334,"volume":1026,"transactions":9,"vwap":1024},"2026-05-21",180.53,182.64,179.22,182.27,1.78,9400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-20",178.25999,180.52,177.50999,180.49001,4.13,2.34,8900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":313,"volume":1043,"transactions":9,"vwap":1041},"2026-05-19",177.23,177.77,173.78999,176.36,-1.6,10300,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-18",181.44,176.53,177.96001,-2.35,-1.3,10200,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-15",181.96001,180.27,180.31,-4.26,-2.31,8700,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":524,"volume":925,"transactions":9,"vwap":1065},"2026-05-14",184.2,185.10001,183.64,184.57001,0.84,{"date":1068,"open":1069,"high":1069,"low":1070,"close":270,"change":37,"percent_change":126,"volume":1043,"transactions":9,"vwap":270},"2026-05-13",184.27,181.46001,{"date":1072,"open":380,"high":380,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-12",179.71001,183,-1.81,-0.98,17800,{"date":1079,"open":1080,"high":1081,"low":622,"close":1082,"change":703,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-11",183.97,185.55,184.81,1.03,10700,{"date":1086,"open":1087,"high":952,"low":1088,"close":1089,"change":1090,"percent_change":917,"volume":1091,"transactions":9,"vwap":1089},"2026-05-08",183.039993,181.67999,182.92,1.54,12500,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-07",185.61,180.42999,181.38,-3.41,-1.85,31500,{"date":1101,"open":413,"high":1102,"low":1103,"close":1102,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1102},"2026-05-06",184.78999,182.36,3.83,2.12,16500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-05",179.95,181.37,179.2,180.96001,3.14,1.77,18100,{"date":1117,"open":1118,"high":1111,"low":1119,"close":1120,"change":692,"percent_change":969,"volume":1121,"transactions":9,"vwap":1120},"2026-05-04",178.52,177.050003,177.82001,6600,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":121,"volume":1077,"transactions":9,"vwap":1127},"2026-05-01",178.61,178.69,177.59,178.34,0.45,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1132,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1132},"2026-04-30",175.050003,177.89,174.88,4.93,2.85,5700,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-29",174.64999,172.62,172.96001,-0.75,-0.43,6400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":901,"volume":1152,"transactions":9,"vwap":1150},"2026-04-28",175.45,175.74001,172.99001,173.71001,-3.11,7800,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-27",177.39999,176.0099945,176.82001,-0.28,-0.16,4600,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":126,"volume":1136,"transactions":9,"vwap":1165},"2026-04-24",177.94,175.61,177.10001,0.71,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":494,"volume":1174,"transactions":9,"vwap":1172},"2026-04-23",176.87,177.85001,175.64999,176.39,-0.35,36600,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":961,"percent_change":395,"volume":846,"transactions":9,"vwap":1179},"2026-04-22",178.58,176.35001,176.74001,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1184,"change":219,"percent_change":790,"volume":1185,"transactions":9,"vwap":1184},"2026-04-21",178.49001,179.070007,175.83,5600,{"date":1187,"open":1188,"high":1126,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":800,"transactions":9,"vwap":1190},"2026-04-20",176.8,176.47,177.45,0.55,0.31,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-17",175.5,177.14999,175.33,176.89999,4,2.31,4500,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":938,"volume":1209,"transactions":9,"vwap":1207},"2026-04-16",172.50999,173.080002,172.14999,172.89999,0.39,20200,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1204,"change":692,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1204},"2026-04-15",173.42999,171.12,-0.3,7300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-14",172.8,173.23,171.77,173.029999,2.13,1.25,8000,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-13",167.85001,170.89999,2.32,1.38,6000,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":681,"percent_change":1159,"volume":1237,"transactions":9,"vwap":1236},"2026-04-10",169.86,168.39,168.58,5000,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":44,"percent_change":1243,"volume":800,"transactions":9,"vwap":1242},"2026-04-09",168.14999,169.64,168.85001,0.6,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1227,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1227},"2026-04-08",169.37,167.31,5.52,3.4,5500,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":106,"volume":1258,"transactions":9,"vwap":1256},"2026-04-07",162.020004,162.46001,160.89999,162.33,0.09,4300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":37,"percent_change":1128,"volume":1231,"transactions":9,"vwap":1264},"2026-04-06",162.070007,162.5,161.089996,162.24001,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":208,"volume":1271,"transactions":9,"vwap":1269},"2026-04-02",158.42999,161.78,161.50999,0.53,6800,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":1277,"percent_change":1278,"volume":815,"transactions":9,"vwap":1276},"2026-04-01",160.089996,162.50999,160.98,2.06,1.3,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1104,"volume":925,"transactions":9,"vwap":1284},"2026-03-31",155.7,159.039993,155,158.92,5.86,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":733,"volume":1152,"transactions":9,"vwap":1290},"2026-03-30",157.020004,152.42999,153.059998,-2.27,{"date":1293,"open":1294,"high":1294,"low":1283,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-27",157.16,155.33,-2.76,-1.75,9900,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":642,"volume":1215,"transactions":9,"vwap":1304},"2026-03-26",160.59,161.12,158.050003,158.089996,-3.87,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1237,"transactions":9,"vwap":1310},"2026-03-25",162.66,161.75,161.96001,1.49,0.93,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":141,"percent_change":1319,"volume":1258,"transactions":9,"vwap":1318},"2026-03-24",159.47,160.99001,159.28999,160.47,0.2,{"date":1321,"open":1322,"high":1262,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-23",160.12,159.78999,160.14999,3.13,1.99,13200,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1288,"change":1332,"percent_change":1333,"volume":1185,"transactions":9,"vwap":1288},"2026-03-20",161.17999,156.59,-3.89,-2.42,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":261,"volume":1341,"transactions":9,"vwap":1339},"2026-03-19",159.089996,161.8,158.60001,160.91,0.77,7400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-18",161.24001,162.029999,160.14,-2.02,-1.25,3600,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":830,"transactions":9,"vwap":1355},"2026-03-17",161.81,163.12,161.71001,162.16,1.33,0.83,{"date":1359,"open":1316,"high":1360,"low":25,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-16",162,160.83,2.18,1.37,12900,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1026,"transactions":9,"vwap":1370},"2026-03-13",160.78,161.33,158.49001,158.64999,-0.53,-0.33,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1376,"change":820,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-12",162.17,159.17999,-2.63,38300,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1383,"change":970,"percent_change":1384,"volume":1341,"transactions":9,"vwap":1383},"2026-03-11",163.92999,162.49001,163.48,-0.09,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1173,"volume":1392,"transactions":9,"vwap":1390},"2026-03-10",164.66,166.029999,163.62,163.63,-0.57,8200,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-09",159.69,164.31,158.91,164.2,2.48,1.53,6300,{"date":1403,"open":1308,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-06",163.029999,161.53,161.72,-3.22,-1.95,16200,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":887,"transactions":9,"vwap":1414},"2026-03-05",166.85001,163.27,164.94,-2.59,-1.55,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1419,"change":1422,"percent_change":1423,"volume":871,"transactions":9,"vwap":1419},"2026-03-04",167.53,167.98,167.080002,1.52,0.92,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1426,"change":1429,"percent_change":425,"volume":1430,"transactions":9,"vwap":1426},"2026-03-03",166.0099945,166.96001,162.59,-3.23,14100,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-02",167.22,169.62,167.050003,169.24001,0.8,0.47,15100,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":909,"transactions":9,"vwap":1445},"2026-02-27",168.62,168.92,167.52,168.44,-1.83,-1.07,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":126,"volume":846,"transactions":9,"vwap":1453},"2026-02-26",170.19,170.44,167.96001,170.27,0.67,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":136,"volume":1462,"transactions":9,"vwap":1460},"2026-02-25",169.89,170.039993,169,169.60001,1.11,5900,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":1222,"percent_change":1468,"volume":1462,"transactions":9,"vwap":1467},"2026-02-24",166.67,168.77,168.49001,1.28,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1106,"transactions":9,"vwap":1473},"2026-02-23",169.13,166,166.36,-2.84,-1.68,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":783,"transactions":9,"vwap":1481},"2026-02-20",168.78,170.029999,168.39999,169.2,0.24,0.14,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1487,"change":106,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-19",168.57001,168.96001,167.35001,0.04,12400,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":131,"percent_change":524,"volume":1497,"transactions":9,"vwap":1496},"2026-02-18",168.34,170.21001,168.33,168.89999,11800,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":126,"percent_change":1482,"volume":925,"transactions":9,"vwap":1503},"2026-02-17",167.36,168.3,166.080002,168.12,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1105,"percent_change":1468,"volume":1298,"transactions":9,"vwap":1509},"2026-02-13",166.27,168.5,165.74001,167.72,{"date":1511,"open":1457,"high":1457,"low":1512,"close":1513,"change":1151,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-12",165.45,165.60001,-1.84,59300,{"date":1517,"open":1213,"high":1213,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":887,"transactions":9,"vwap":1519},"2026-02-11",163.35001,168.71001,-0.76,-0.45,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1526,"change":593,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-10",170.37,170.66,169.47,-0.21,48000,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":81,"percent_change":1437,"volume":1534,"transactions":9,"vwap":1533},"2026-02-09",168.070007,170.28,169.83,8800,{"date":1536,"open":1537,"high":1467,"low":1537,"close":1467,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1467},"2026-02-06",164.3,6,3.69,12200,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1382,"change":1514,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1382},"2026-02-05",163.53,164.52,162.36,-1.12,15400,{"date":1549,"open":1550,"high":1550,"low":1382,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-04",167.56,164.33,-2.88,-1.72,12000,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":971,"transactions":9,"vwap":1559},"2026-02-03",169.070007,164.78,167.21001,-0.41,-0.24,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-02",165.85001,168.25999,167.62,1.44,0.87,38100,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":406,"volume":1576,"transactions":9,"vwap":1574},"2026-01-30",171.98,165.81,166.17999,-2.86,5300,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":199,"volume":1583,"transactions":9,"vwap":1581},"2026-01-29",170.45,166.98,169.039993,-0.64,7000,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":593,"percent_change":1527,"volume":1589,"transactions":9,"vwap":1588},"2026-01-28",171.0099945,169.42,169.67999,6200,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1458,"change":1595,"percent_change":121,"volume":783,"transactions":9,"vwap":1458},"2026-01-27",170.13,171.11,169.56,0.43,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":1121,"transactions":9,"vwap":1600},"2026-01-26",169.89999,170.53999,169.61,0.02,0.01,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":901,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-23",171.57001,169.46001,169.59,-1.03,9200,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":22,"percent_change":1615,"volume":1401,"transactions":9,"vwap":1614},"2026-01-22",172.23,171.28,171.35001,0.62,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1356,"volume":1623,"transactions":9,"vwap":1621},"2026-01-21",169.52,170.67,168.17999,170.28999,2.23,15000,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-20",167.60001,169.8,168.059998,-2.48,-1.45,12600,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1599,"change":1637,"percent_change":106,"volume":1638,"transactions":9,"vwap":1599},"2026-01-16",171.31,171.48,170.23,0.11,61500,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1643,"change":829,"percent_change":1437,"volume":1644,"transactions":9,"vwap":1643},"2026-01-15",170.46001,171.87,170.42999,20800,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1557,"change":989,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1557},"2026-01-14",169.66,167.84,-0.26,14300,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":895,"volume":1657,"transactions":9,"vwap":1655},"2026-01-13",170.50999,168.95,169.50999,-0.17,18000,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1588,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1588},"2026-01-12",167.58,170.14,0.96,0.57,83200,{"date":1666,"open":1565,"high":1667,"low":1565,"close":1668,"change":272,"percent_change":1066,"volume":1669,"transactions":9,"vwap":1668},"2026-01-09",170.089996,168.72,7600,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1247,"change":1674,"percent_change":722,"volume":1043,"transactions":9,"vwap":1247},"2026-01-08",168.25,166.97,-0.66,{"date":1676,"open":1487,"high":1487,"low":1227,"close":1677,"change":1447,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-07",167.97,-0.63,7900,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1581,"change":1685,"percent_change":1567,"volume":1059,"transactions":9,"vwap":1581},"2026-01-06",166.71001,169.22,166.39,2.4,{"date":1687,"open":1513,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":782,"volume":1349,"transactions":9,"vwap":1690},"2026-01-05",166.89,165.41,166.64,2.6,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1576,"transactions":9,"vwap":1697},"2026-01-02",163.46001,165.37,162.52,164.039993,2.19,1.35,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":671,"volume":1669,"transactions":9,"vwap":1703},"2025-12-31",163.69,161.85001,-1.53,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1708,"change":582,"percent_change":1371,"volume":1709,"transactions":9,"vwap":1708},"2025-12-30",164.48,163.38,3400,{"date":1711,"open":1712,"high":1713,"low":1381,"close":1714,"change":1715,"percent_change":1674,"volume":1716,"transactions":9,"vwap":1714},"2025-12-29",164.74001,165.52,164.25,-1.09,5100,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1721,"change":1678,"percent_change":199,"volume":1722,"transactions":9,"vwap":1721},"2025-12-26",166.38,165.17,165.34,2900,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":445,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-24",165.94,166.17,165.24001,165.97,0.22,2000,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":593,"volume":1737,"transactions":9,"vwap":1735},"2025-12-23",166.089996,165.25999,165.61,-0.6,3900,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1223,"volume":1745,"transactions":9,"vwap":1743},"2025-12-22",165.89999,166.56,165.63,166.21001,2.05,4900,{"date":1747,"open":1375,"high":1748,"low":1375,"close":1749,"change":1750,"percent_change":1025,"volume":1751,"transactions":9,"vwap":1749},"2025-12-19",164.46001,164.16,2.87,5400,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-18",161.67,162.71001,161,161.28999,1.96,1.23,7200,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":1446,"volume":1767,"transactions":9,"vwap":1765},"2025-12-17",163.13,163.34,159.33,-2.97,23200,{"date":1769,"open":1360,"high":1770,"low":1771,"close":1772,"change":1656,"percent_change":895,"volume":1231,"transactions":9,"vwap":1772},"2025-12-16",163.17999,161.25,162.3,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1224,"transactions":9,"vwap":1778},"2025-12-15",164.89,164.89999,162.2,162.47,-1.26,-0.77,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1784,"change":1785,"percent_change":464,"volume":1745,"transactions":9,"vwap":1784},"2025-12-12",167.45,163.73,-3.32,{"date":1787,"open":1727,"high":1788,"low":1789,"close":1435,"change":1790,"percent_change":1791,"volume":1341,"transactions":9,"vwap":1435},"2025-12-11",167.25999,164.78999,1.92,1.16,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":22,"volume":1751,"transactions":9,"vwap":1797},"2025-12-10",163.72,166.16,163.28999,165.13,1.73,{"date":1800,"open":1801,"high":1537,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-09",163.21001,163.11,163.39999,-0.03,-0.02,22200,{"date":1808,"open":1714,"high":1714,"low":1809,"close":1810,"change":513,"percent_change":106,"volume":1811,"transactions":9,"vwap":1810},"2025-12-08",163.24001,163.42999,13900,{"date":1813,"open":1803,"high":1814,"low":1802,"close":1815,"change":624,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-05",164.14,163.33,-0.04,4700,{"date":1819,"open":1375,"high":1794,"low":1375,"close":1820,"change":272,"percent_change":1568,"volume":1821,"transactions":9,"vwap":1820},"2025-12-04",163.39,35200,{"date":1823,"open":1255,"high":1824,"low":1825,"close":1826,"change":1090,"percent_change":1662,"volume":1827,"transactions":9,"vwap":1826},"2025-12-03",162.11,160.23,161.98,5200,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1831,"change":1832,"percent_change":1257,"volume":1201,"transactions":9,"vwap":1831},"2025-12-02",161.92,160.44,0.15,{"date":1834,"open":1302,"high":1354,"low":1835,"close":1835,"change":1836,"percent_change":773,"volume":1837,"transactions":9,"vwap":1835},"2025-12-01",160.28999,-2.08,4200,{"date":1839,"open":1253,"high":1382,"low":1840,"close":1841,"change":1699,"percent_change":1066,"volume":1842,"transactions":9,"vwap":1841},"2025-11-28",161.62,162.37,1800,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1848,"percent_change":116,"volume":1160,"transactions":9,"vwap":1847},"2025-11-26",160.7,161.86,161.020004,1.8,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":853,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-11-25",157.059998,159.55,156.92999,159.22,1.61,4000,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1685,"volume":1864,"transactions":9,"vwap":1862},"2025-11-24",155.61,156.78999,155.41,156.69,3.67,14500,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":916,"volume":1722,"transactions":9,"vwap":1870},"2025-11-21",151.41,153.83,151.11,153.020004,2.41,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1876,"change":1877,"percent_change":1878,"volume":1185,"transactions":9,"vwap":1876},"2025-11-20",157.78,158.24001,150.61,-3.9,-2.52,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":126,"volume":1237,"transactions":9,"vwap":1884},"2025-11-19",155.2,155.91,154.0099945,154.50999,0.61,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":494,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-11-18",152.78,155.070007,152.74001,153.89999,-0.13,30500,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-17",156.28,156.89,153.39,154.10001,-2.55,-1.63,2800,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1907,"change":1002,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-14",154.39,158.28,156.64999,0.08,2500,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":800,"transactions":9,"vwap":1914},"2025-11-13",160.89,156.47,156.52,-5.36,-3.31,{"date":1918,"open":1919,"high":1815,"low":1920,"close":1920,"change":1805,"percent_change":111,"volume":1921,"transactions":9,"vwap":1920},"2025-11-12",163.089996,161.88,9700,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":925,"transactions":9,"vwap":1926},"2025-11-11",162.61,161.2,161.89999,-1,-0.61,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1691,"percent_change":1017,"volume":792,"transactions":9,"vwap":1934},"2025-11-10",163.17,163.66,161.66,162.89999,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1938,"change":1940,"percent_change":1454,"volume":1837,"transactions":9,"vwap":1938},"2025-11-07",157.42999,160.3,156.35001,1.07,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1341,"transactions":9,"vwap":1945},"2025-11-06",162.64,159,159.23,-3.14,-1.93,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1841,"change":1952,"percent_change":81,"volume":1953,"transactions":9,"vwap":1841},"2025-11-05",160.84,163.0099945,2.14,3300,{"date":1955,"open":1956,"high":1957,"low":1825,"close":1825,"change":1958,"percent_change":504,"volume":1959,"transactions":9,"vwap":1825},"2025-11-04",160.52,161.64,-3.62,3500,{"date":1961,"open":1962,"high":1962,"low":1764,"close":1963,"change":1964,"percent_change":894,"volume":1965,"transactions":9,"vwap":1963},"2025-11-03",165.11,163.85001,-0.31,4400,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1749,"change":1971,"percent_change":260,"volume":1972,"transactions":9,"vwap":1749},"2025-10-31",164.27,164.67999,163.32001,1.45,3100,{"date":1974,"open":1975,"high":1976,"low":1755,"close":1755,"change":1977,"percent_change":773,"volume":1817,"transactions":9,"vwap":1755},"2025-10-30",163.99001,164.98,-2.11,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":593,"percent_change":1984,"volume":1965,"transactions":9,"vwap":1983},"2025-10-29",165.64999,166.37,164.24001,164.82001,-0.22,{"date":1986,"open":1980,"high":1388,"low":1987,"close":1987,"change":1076,"percent_change":1988,"volume":1258,"transactions":9,"vwap":1987},"2025-10-28",165.17999,-0.59,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1795,"change":1971,"percent_change":523,"volume":1258,"transactions":9,"vwap":1795},"2025-10-27",166.88,165.7,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1997,"change":21,"percent_change":58,"volume":1998,"transactions":9,"vwap":1997},"2025-10-24",165.28999,165.5,164.71001,2700,{"date":2000,"open":2001,"high":1353,"low":2001,"close":2002,"change":828,"percent_change":2003,"volume":1364,"transactions":9,"vwap":2002},"2025-10-23",160.92999,162.78,1.68,{"date":2005,"open":1777,"high":1777,"low":1336,"close":1274,"change":1296,"percent_change":406,"volume":2006,"transactions":9,"vwap":1274},"2025-10-22",4100,{"date":2008,"open":1810,"high":1810,"low":2009,"close":2010,"change":2011,"percent_change":1649,"volume":1258,"transactions":9,"vwap":2010},"2025-10-21",161.97,162.85001,-0.42,{"date":2013,"open":1951,"high":2014,"low":2010,"close":1413,"change":2015,"percent_change":1311,"volume":2006,"transactions":9,"vwap":1413},"2025-10-20",163.50999,2.39,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":712,"volume":1160,"transactions":9,"vwap":2020},"2025-10-17",161.35001,160.19,160.88,-0.83,{"date":2023,"open":2024,"high":2024,"low":2025,"close":1354,"change":2026,"percent_change":2027,"volume":1716,"transactions":9,"vwap":1354},"2025-10-16",165.36,161.31,-2.23,-1.36,{"date":2029,"open":1707,"high":2030,"low":1970,"close":2031,"change":2032,"percent_change":544,"volume":1953,"transactions":9,"vwap":2031},"2025-10-15",164.5,163.94,1.57,{"date":2034,"open":2035,"high":1383,"low":2035,"close":1841,"change":961,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1841},"2025-10-14",159.91,0.56,2600,{"date":2039,"open":1367,"high":2040,"low":1367,"close":2041,"change":2042,"percent_change":2043,"volume":1709,"transactions":9,"vwap":2041},"2025-10-13",161.7,161.46001,3.84,2.44,{"date":2045,"open":1702,"high":1702,"low":2046,"close":2046,"change":2047,"percent_change":2048,"volume":1909,"transactions":9,"vwap":2046},"2025-10-10",157.62,-5.02,-3.09,{"date":2050,"open":2014,"high":2014,"low":2051,"close":1943,"change":1780,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1943},"2025-10-09",162.39,-0.47,3700,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2057,"change":2058,"percent_change":1699,"volume":1902,"transactions":9,"vwap":2057},"2025-10-08",162.089996,163.41,2.17,{"date":2060,"open":2061,"high":2061,"low":1322,"close":1344,"change":2062,"percent_change":1142,"volume":1716,"transactions":9,"vwap":1344},"2025-10-07",163.37,-1.22,{"date":2064,"open":2065,"high":1694,"low":2066,"close":1254,"change":961,"percent_change":2036,"volume":2067,"transactions":9,"vwap":1254},"2025-10-06",163.14,161.95,6500,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2072,"change":624,"percent_change":1816,"volume":846,"transactions":9,"vwap":2072},"2025-10-03",162.28,162.77,161.55,{"date":2074,"open":2075,"high":1840,"low":2076,"close":2077,"change":1083,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-10-02",160.78999,160.5,161.61,0.64,4800,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1601,"volume":1250,"transactions":9,"vwap":2085},"2025-10-01",160.49001,160.61,160.24001,160.58,0.03,{"date":2088,"open":1361,"high":1361,"low":2089,"close":2090,"change":1002,"percent_change":1908,"volume":2091,"transactions":9,"vwap":2090},"2025-09-30",159.19,160.55,3800,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":158,"percent_change":524,"volume":1497,"transactions":9,"vwap":2096},"2025-09-29",160.64,160.080002,160.42,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":474,"percent_change":1437,"volume":1160,"transactions":9,"vwap":2102},"2025-09-26",159.14999,159.74001,158.77,159.67999,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":465,"percent_change":1674,"volume":1902,"transactions":9,"vwap":2108},"2025-09-25",158.039993,158.67,157.99001,158.41,{"date":2110,"open":1703,"high":1703,"low":1315,"close":1315,"change":932,"percent_change":2111,"volume":896,"transactions":9,"vwap":1315},"2025-09-24",-1.2,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":71,"percent_change":1674,"volume":1745,"transactions":9,"vwap":2116},"2025-09-23",162.98,161.39,161.41,{"date":2118,"open":2119,"high":2120,"low":2121,"close":1382,"change":131,"percent_change":261,"volume":1959,"transactions":9,"vwap":1382},"2025-09-22",161.28,162.57001,160.87,{"date":2123,"open":2124,"high":2124,"low":2125,"close":1354,"change":1003,"percent_change":1489,"volume":1709,"transactions":9,"vwap":1354},"2025-09-19",162.34,161.19,{"date":2127,"open":2128,"high":2129,"low":2128,"close":1957,"change":2130,"percent_change":614,"volume":2006,"transactions":9,"vwap":1957},"2025-09-18",160.34,162.059998,2.76,{"date":2132,"open":2089,"high":2133,"low":1369,"close":2134,"change":1002,"percent_change":1908,"volume":1201,"transactions":9,"vwap":2134},"2025-09-17",159.77,158.88,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":969,"volume":2141,"transactions":9,"vwap":2139},"2025-09-16",159.31,157.77,158.75,-0.46,11300,{"date":2143,"open":2144,"high":2145,"low":2089,"close":2146,"change":1166,"percent_change":1128,"volume":1827,"transactions":9,"vwap":2146},"2025-09-15",159.42,159.57001,159.21001,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":1136,"transactions":9,"vwap":2151},"2025-09-12",159.48,158.25999,158.5,-1.15,-0.72,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2158,"change":1105,"percent_change":1699,"volume":1576,"transactions":9,"vwap":2158},"2025-09-11",158.31,159.78,159.64999,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":141,"percent_change":1319,"volume":2165,"transactions":9,"vwap":2164},"2025-09-10",158.25,158.48,157.35001,157.53,2400,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":1637,"percent_change":1003,"volume":896,"transactions":9,"vwap":2170},"2025-09-09",157.31,156.25,157.21001,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2174,"change":1230,"percent_change":260,"volume":1237,"transactions":9,"vwap":2174},"2025-09-08",156.62,157.10001,156.57001,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":1002,"percent_change":1908,"volume":1231,"transactions":9,"vwap":2180},"2025-09-05",156.91,154.72,155.72,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2184,"change":2185,"percent_change":1461,"volume":2186,"transactions":9,"vwap":2184},"2025-09-04",153.81,155.59,1.71,9800,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2190,"change":2191,"percent_change":1159,"volume":2192,"transactions":9,"vwap":2190},"2025-09-03",154.58,153.88,-0.25,1700,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2196,"change":354,"percent_change":1678,"volume":2198,"transactions":9,"vwap":2196},"2025-09-02",154,154.13,152.77,28400,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-08-29",156.55,154.55,155.10001,-1.33,-0.85,2200,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2211,"change":1791,"percent_change":2212,"volume":1817,"transactions":9,"vwap":2211},"2025-08-28",155.75,156.50999,156.42999,0.75,{"date":2214,"open":2215,"high":1859,"low":2215,"close":2216,"change":51,"percent_change":141,"volume":2217,"transactions":9,"vwap":2216},"2025-08-27",154.99001,155.27,16800,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2222,"change":1400,"percent_change":44,"volume":2206,"transactions":9,"vwap":2222},"2025-08-26",154.059998,154.92,154.78,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2226,"change":2227,"percent_change":2228,"volume":1972,"transactions":9,"vwap":2226},"2025-08-25",154.23,153.25,-0.96,-0.62,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-08-22",151.94,154.89999,154.21001,3.44,2.28,3000,{"date":2238,"open":2239,"high":1869,"low":2240,"close":2241,"change":1384,"percent_change":624,"volume":1902,"transactions":9,"vwap":2241},"2025-08-21",150.53,150.14,150.77,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2245,"change":624,"percent_change":1816,"volume":1902,"transactions":9,"vwap":2245},"2025-08-20",150.82001,150.86,149.2,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2251,"change":250,"percent_change":2252,"volume":2091,"transactions":9,"vwap":2251},"2025-08-19",152.87,150.91,150.92,-1.31,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2256,"change":961,"percent_change":1243,"volume":2053,"transactions":9,"vwap":2256},"2025-08-18",151.69,152.92,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2261,"change":969,"percent_change":894,"volume":1827,"transactions":9,"vwap":2261},"2025-08-15",151.67999,152.17,152.0099945,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":651,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-08-14",152.64999,152.78999,151.42999,152.3,-1.01,14200,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1461,"percent_change":37,"volume":1902,"transactions":9,"vwap":2275},"2025-08-13",153.60001,153.92,152.56,153.86,{"date":2277,"open":2241,"high":2278,"low":2241,"close":2278,"change":2279,"percent_change":2280,"volume":1856,"transactions":9,"vwap":2278},"2025-08-12",152.75,3.06,2.04,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":681,"percent_change":2286,"volume":1842,"transactions":9,"vwap":2285},"2025-08-11",150.39999,149.48,149.69,-0.18,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2290,"change":970,"percent_change":895,"volume":2291,"transactions":9,"vwap":2290},"2025-08-08",150.75999,149.96001,20000,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":593,"percent_change":1561,"volume":2297,"transactions":9,"vwap":2296},"2025-08-07",151.53,149.19,150.11,19800,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":1438,"percent_change":1192,"volume":846,"transactions":9,"vwap":2303},"2025-08-06",150.55,150.66,149.94,150.47,{"date":2305,"open":2306,"high":2266,"low":2307,"close":2308,"change":712,"percent_change":2309,"volume":1864,"transactions":9,"vwap":2308},"2025-08-05",151.37,149.070007,150,-0.34,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":2315,"percent_change":1952,"volume":2316,"transactions":9,"vwap":2314},"2025-08-04",149.5,150.64999,150.50999,3.16,34900,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":948,"transactions":9,"vwap":2322},"2025-08-01",148.25,148.45,147.050003,147.35001,-2.89,-1.92,{"date":2326,"open":2327,"high":2260,"low":2328,"close":2329,"change":712,"percent_change":2309,"volume":1709,"transactions":9,"vwap":2329},"2025-07-31",152.020004,149.92999,150.24001,{"date":2331,"open":2289,"high":2332,"low":2333,"close":2334,"change":136,"percent_change":2335,"volume":925,"transactions":9,"vwap":2334},"2025-07-30",151.97,150.089996,150.75,0.44,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2333,"change":2340,"percent_change":692,"volume":1998,"transactions":9,"vwap":2333},"2025-07-29",151.60001,149.89,-0.79,{"date":2342,"open":2306,"high":2306,"low":2343,"close":2344,"change":970,"percent_change":895,"volume":2079,"transactions":9,"vwap":2344},"2025-07-28",150.67,150.88,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":384,"percent_change":37,"volume":2236,"transactions":9,"vwap":2349},"2025-07-25",149.92,151.31,151.029999,{"date":2351,"open":2352,"high":2352,"low":2328,"close":2328,"change":593,"percent_change":1561,"volume":2053,"transactions":9,"vwap":2328},"2025-07-24",150.63,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":2358,"percent_change":2359,"volume":2091,"transactions":9,"vwap":2357},"2025-07-23",149.50999,150.41,150.28999,1.66,1.12,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":1602,"percent_change":1602,"volume":2269,"transactions":9,"vwap":2364},"2025-07-22",148.89,148.14,148.63,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2368,"change":2369,"percent_change":564,"volume":2192,"transactions":9,"vwap":2368},"2025-07-21",150.029999,148.62,-0.86,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2284,"change":282,"percent_change":1637,"volume":2374,"transactions":9,"vwap":2284},"2025-07-18",150.13,149.17999,2300,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2379,"change":2380,"percent_change":2381,"volume":1258,"transactions":9,"vwap":2379},"2025-07-17",147.67999,149.56,149.32001,1.79,1.21,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2385,"change":44,"percent_change":475,"volume":846,"transactions":9,"vwap":2385},"2025-07-16",146.8,147.53,145.78999,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2390,"change":2062,"percent_change":2021,"volume":2079,"transactions":9,"vwap":2390},"2025-07-15",147.57001,146.53,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2395,"change":1971,"percent_change":334,"volume":1806,"transactions":9,"vwap":2395},"2025-07-14",147.12,147.97,147.75,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2399,"change":2400,"percent_change":2401,"volume":2206,"transactions":9,"vwap":2399},"2025-07-11",147.080002,146.3,-1.4,-0.95,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":681,"percent_change":2286,"volume":1609,"transactions":9,"vwap":2406},"2025-07-10",147.22,148.41,147.7,{"date":2408,"open":2409,"high":2394,"low":2410,"close":2394,"change":474,"percent_change":1568,"volume":1821,"transactions":9,"vwap":2394},"2025-07-09",147.17,146.50999,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2415,"change":1780,"percent_change":692,"volume":2416,"transactions":9,"vwap":2415},"2025-07-08",147.34,146.52,146.7,19900,{"date":2418,"open":2394,"high":2394,"low":2384,"close":2419,"change":2011,"percent_change":1158,"volume":1856,"transactions":9,"vwap":2419},"2025-07-07",147.47,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2424,"change":854,"percent_change":260,"volume":2425,"transactions":9,"vwap":2424},"2025-07-03",147.46001,148.039993,147.89,2100,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2429,"change":1166,"percent_change":51,"volume":1953,"transactions":9,"vwap":2429},"2025-07-02",145.95,146.58,145.55,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2401,"percent_change":2437,"volume":1258,"transactions":9,"vwap":2436},"2025-07-01",145.89,146.42999,145.59,145.87,-0.65,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2441,"change":1468,"percent_change":523,"volume":800,"transactions":9,"vwap":2441},"2025-06-30",146.59,146.82001,146.14999,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2212,"percent_change":395,"volume":2006,"transactions":9,"vwap":2448},"2025-06-27",145.31,145.66,144.74001,145.53999,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":855,"transactions":9,"vwap":2452},"2025-06-26",143.57001,144.78999,1.64,1.15,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2458,"change":323,"percent_change":2459,"volume":1953,"transactions":9,"vwap":2458},"2025-06-25",144,143.14999,-0.78,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1848,"percent_change":2466,"volume":1737,"transactions":9,"vwap":2465},"2025-06-24",143.87,144.48,143.77,144.28,1.26,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2470,"change":1971,"percent_change":1083,"volume":2472,"transactions":9,"vwap":2470},"2025-06-23",140.56,142.48,140.0099945,6100,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2477,"change":1832,"percent_change":1637,"volume":1160,"transactions":9,"vwap":2477},"2025-06-20",141.92999,141,141.029999,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2482,"change":1270,"percent_change":146,"volume":2236,"transactions":9,"vwap":2482},"2025-06-18",141.24001,141.47,140.88,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2459,"volume":1902,"transactions":9,"vwap":2488},"2025-06-17",141.0099945,141.14999,140.21001,140.35001,-1.11,{"date":2491,"open":2492,"high":2493,"low":2485,"close":2494,"change":2495,"percent_change":2496,"volume":1737,"transactions":9,"vwap":2494},"2025-06-16",141.64,141.77,141.46001,1.98,1.42,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":1623,"transactions":9,"vwap":2502},"2025-06-13",139.75999,141.080002,139.42999,139.48,-2.1,-1.48,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2509,"change":894,"percent_change":1892,"volume":1856,"transactions":9,"vwap":2509},"2025-06-12",141.12,141.67999,141.58,{"date":2511,"open":2512,"high":2513,"low":2493,"close":2493,"change":1489,"percent_change":2086,"volume":1409,"transactions":9,"vwap":2493},"2025-06-11",142.39999,142.64999,{"date":2515,"open":2516,"high":2516,"low":2517,"close":2518,"change":1928,"percent_change":1143,"volume":1258,"transactions":9,"vwap":2518},"2025-06-10",142.8,141.41,141.73,{"date":2520,"open":2521,"high":2521,"low":2522,"close":2523,"change":2437,"percent_change":1521,"volume":2006,"transactions":9,"vwap":2523},"2025-06-09",143.63,142.3,142.34,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2527,"change":2529,"percent_change":854,"volume":2530,"transactions":9,"vwap":2527},"2025-06-06",142.56,142.99001,142.49001,1.85,1200,{"date":2532,"open":2492,"high":2533,"low":2534,"close":2535,"change":364,"percent_change":1816,"volume":1084,"transactions":9,"vwap":2535},"2025-06-05",142.11,140.63,141.14,{"date":2537,"open":2538,"high":2538,"low":2507,"close":2539,"change":1805,"percent_change":111,"volume":1709,"transactions":9,"vwap":2539},"2025-06-04",141.52,141.19,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2544,"change":1083,"percent_change":37,"volume":2545,"transactions":9,"vwap":2544},"2025-06-03",140.86,141.36,141.21001,12700,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2549,"change":37,"percent_change":395,"volume":2236,"transactions":9,"vwap":2549},"2025-06-02",139.16,140.17999,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":395,"percent_change":2556,"volume":1709,"transactions":9,"vwap":2555},"2025-05-30",138.47,139.49001,138.12,139.45,0.37,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2560,"change":1984,"percent_change":1159,"volume":2562,"transactions":9,"vwap":2560},"2025-05-29",138.73,138.92999,138.2,19700,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2567,"change":1780,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-05-28",139.61,139.67999,139.14999,-0.55,16000,{"date":2571,"open":2572,"high":2573,"low":2572,"close":2574,"change":1399,"percent_change":1848,"volume":1909,"transactions":9,"vwap":2574},"2025-05-27",138.98,140,139.92,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2578,"change":1482,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-05-23",137.23,137.44,136.97,0.17,1100,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2586,"change":111,"percent_change":111,"volume":2587,"transactions":9,"vwap":2586},"2025-05-22",137.24001,137.89999,137.2,1900,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2592,"change":1552,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-05-21",139.28,139.52,137.21001,-2.06,1400,{"date":2596,"open":2597,"high":2598,"low":2597,"close":2599,"change":1560,"percent_change":969,"volume":2600,"transactions":9,"vwap":2599},"2025-05-20",139.92999,140.42,140.089996,69200,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2605,"change":111,"percent_change":111,"volume":2606,"transactions":9,"vwap":2605},"2025-05-19",139.78,140.53999,140.5,25700,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2359,"volume":1953,"transactions":9,"vwap":2612},"2025-05-16",139.32001,140.67999,139.28999,140.50999,1.55,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1270,"percent_change":146,"volume":1737,"transactions":9,"vwap":2619},"2025-05-15",138.19,139.14,137.84,138.96001,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2622,"change":970,"percent_change":495,"volume":2425,"transactions":9,"vwap":2622},"2025-05-14",138.42999,138.56,138.31,{"date":2626,"open":2627,"high":2628,"low":2627,"close":2629,"change":2630,"percent_change":230,"volume":2631,"transactions":9,"vwap":2629},"2025-05-13",137.95,139.039993,138.58,1.05,16700,{"date":2633,"open":2634,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2043,"volume":1730,"transactions":9,"vwap":2636},"2025-05-12",138.36,136.67999,137.53,3.28,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":494,"percent_change":970,"volume":2236,"transactions":9,"vwap":2643},"2025-05-09",134.55,134.60001,133.82001,134.25,{"date":2645,"open":2646,"high":2647,"low":2646,"close":2648,"change":2649,"percent_change":1311,"volume":1909,"transactions":9,"vwap":2648},"2025-05-08",134.24001,135.39,134.45,1.97,{"date":2651,"open":2652,"high":2653,"low":2652,"close":2654,"change":146,"percent_change":303,"volume":2192,"transactions":9,"vwap":2654},"2025-05-07",132.42,132.67,132.48,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":198,"percent_change":692,"volume":2037,"transactions":9,"vwap":2660},"2025-05-06",132.24001,132.44,131.74001,132.10001,{"date":2662,"open":2663,"high":2664,"low":2663,"close":2665,"change":969,"percent_change":1984,"volume":1258,"transactions":9,"vwap":2665},"2025-05-05",131.86,133.57001,132.78999,{"date":2667,"open":2668,"high":2669,"low":2668,"close":2670,"change":2671,"percent_change":1952,"volume":2374,"transactions":9,"vwap":2670},"2025-05-02",132.78,133.31,133.080002,2.79,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":1312,"percent_change":2678,"volume":2192,"transactions":9,"vwap":2677},"2025-05-01",130.52,131,130.19,130.28999,0.72,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2682,"change":2684,"percent_change":2568,"volume":1965,"transactions":9,"vwap":2682},"2025-04-30",127.76,129.36,127.72,-0.71,{"date":2686,"open":2687,"high":2677,"low":2688,"close":2689,"change":754,"percent_change":1454,"volume":2472,"transactions":9,"vwap":2689},"2025-04-29",129.19,129.039993,130.070007,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":1166,"percent_change":1191,"volume":2236,"transactions":9,"vwap":2695},"2025-04-28",129.050003,129.39,127.67,129.21001,{"date":2697,"open":2698,"high":2699,"low":2698,"close":2699,"change":151,"percent_change":2700,"volume":2594,"transactions":9,"vwap":2699},"2025-04-25",127.82,128.5,0.27,{"date":2702,"open":2703,"high":2704,"low":2703,"close":2705,"change":2706,"percent_change":886,"volume":2707,"transactions":9,"vwap":2705},"2025-04-24",126.6,128.28,128.14999,2.3,9500,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":1229,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-04-23",126.95,127.73,125.44,125.85,1.88,15200,{"date":179,"open":175,"high":2717,"low":175,"close":2718,"change":2719,"percent_change":837,"volume":1817,"transactions":9,"vwap":2718},123.66,123.53,2.01]