[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FBT":3,"homepage-market-summary":26,"stock-historical-FBT":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FBT","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 NYSE Arca Biotechnology Index Fund","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},266.44,267.37,267.465,265.2589,265.79,0.65,0.24,51123.121276,275.23,182.080002,90222.254565964,90.6,4718,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},152.78,66886,24413463.641491,71.2,"2025-04-22",[178,181,191,201,212,222,232,242,252,263,274,283,293,303,314,325,333,344,355,365,376,385,394,404,415,424,434,445,455,466,476,487,496,506,516,527,536,546,556,564,573,582,593,603,613,623,634,645,655,664,673,682,693,703,714,721,730,739,749,759,767,775,784,791,799,808,817,825,832,840,848,856,864,873,880,888,895,903,912,920,929,938,943,951,958,963,971,980,987,995,1002,1009,1018,1026,1035,1044,1053,1060,1068,1074,1082,1090,1098,1107,1114,1121,1128,1136,1143,1151,1159,1168,1177,1186,1193,1200,1209,1218,1226,1233,1241,1249,1256,1265,1274,1282,1291,1297,1305,1313,1321,1330,1337,1345,1353,1361,1369,1376,1383,1391,1399,1408,1416,1424,1433,1440,1449,1458,1467,1476,1485,1493,1499,1507,1514,1519,1527,1534,1540,1547,1554,1562,1569,1576,1585,1593,1601,1608,1615,1623,1632,1640,1647,1653,1660,1669,1677,1685,1689,1694,1701,1708,1714,1722,1728,1734,1741,1749,1756,1762,1767,1773,1779,1787,1794,1801,1808,1815,1821,1829,1837,1842,1850,1857,1865,1873,1881,1887,1896,1901,1906,1914,1919,1926,1932,1938,1945,1951,1957,1965,1972,1980,1987,1995,2002,2010,2015,2023,2031,2038,2045,2054,2060,2066,2073,2080,2087,2093,2101,2107,2115,2123,2130,2137,2141,2146,2151,2156,2163,2170,2176,2183,2189,2196,2205,2214,2221,2230,2237,2243,2249,2254,2262,2269,2275,2281,2288,2295,2302,2308,2316,2323,2330,2338,2345,2352,2358,2364,2370,2378,2384,2389,2394,2399,2407,2414,2420,2427,2434,2442,2448,2455,2460,2468,2474,2479,2486,2490,2497,2504,2509,2514,2521,2527,2532,2539,2543,2548,2556,2563,2570,2577,2582,2589,2596,2603,2610,2616,2621,2626,2633,2638,2645,2650,2656,2661,2668,2674,2683,2688,2692,2698,2704,2710,2716,2719,2725,2732,2738,2742,2746,2753,2757,2764,2771,2776,2781,2790,2796,2801,2808,2815,2822,2828,2834,2840,2845,2854,2859,2865,2871,2876,2881,2888,2896],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},1255,266.303,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",271.66,273.3396,265.78,-6.47,-2.38,96570.253437,2723,269.4504,{"date":192,"open":193,"high":21,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",273.08,271.5851,272.26,-0.32,-0.12,101444.756462,2982,273.6763,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",272.57,274.85,270.3,272.58,-0.78,-0.29,37618.689492,1506,271.7665,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",270.91,275.02,273.36,0.5,0.18,99803.049573,1814,273.8825,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",274.39,271.09,272.86,-0.4428,-0.16,773565.555282,1955,272.8495,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",268.15,273.805,273.3028,4.0828,1.52,47947.222254,1588,271.5207,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",273.28,267.79,269.22,-4.55,-1.66,39224.460434,1376,269.7061,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",270.76,274.82,269.33,273.77,4.04,1.5,47618.093048,1128,273.6604,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",269.82,270.82,268.55,269.73,1.58,0.59,26493.922158,1129,270.1263,{"date":275,"open":276,"high":276,"low":277,"close":234,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",271.63,267.73,-3.08,-1.14,23507.792866,901,268.8423,{"date":284,"open":285,"high":286,"low":287,"close":286,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",268.2,271.23,267.24,6.21,2.34,37714.082161,807,269.0206,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",263.6,266.64,265.02,2.03,0.77,42247.518311,1470,265.4059,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",263.29,264.0785,261.67,262.99,-1.27,-0.48,14563.261618,915,263.0096,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",264.46,265.055,261.845,264.26,2.41,0.92,26206.362967,1079,263.7362,{"date":326,"open":316,"high":327,"low":328,"close":328,"change":329,"percent_change":228,"volume":330,"transactions":331,"vwap":332},"2026-09-11",264.965,261.85,-0.43,30061.070326,802,262.8123,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",263.4,264.56,262.095,262.28,-3.283,-1.24,53561.664614,1146,262.685,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",264.98,266.525,264.09,265.563,-0.217,-0.08,18360.932148,967,265.5576,{"date":356,"open":357,"high":358,"low":359,"close":185,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",266.08,267.645,263.27,-5.15,-1.9,40586.356555,869,266.8826,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",271.47,271.485,270.4,270.93,-2.86,-1.04,21456.666075,720,271.0203,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":138,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",274.99,271.48,273.79,0.12,18958.664012,831,272.9776,{"date":386,"open":14,"high":387,"low":14,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",273.87,273.47,5.63,2.1,39015.605443,1202,271.3465,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",266.15,268.38,267.84,0.69,0.26,25051.998412,937,267.2096,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",265.6,267.99,263.17,267.15,0.2,0.07,42383.500624,1192,266.3196,{"date":416,"open":417,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",272.37,266.95,-6.96,-2.54,32818.274289,1339,268.4155,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",271.26,274.81,273.91,1.84,0.68,26468.019291,1125,273.6952,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",271.38,273.14,270.7821,272.07,-0.31,-0.11,61745.349457,1881,272.029,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",270.25,272.91,272.38,3.42,1.27,66208.047299,1418,272.3789,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",269.17,269.7,267.28,268.96,-1.9865,-0.73,189578.595605,4593,268.5489,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",269.08,272.8,270.9465,2.8215,1.05,37988.609718,1341,271.515,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",268.61,271.13,267.845,268.125,-3.745,-1.38,37479.624675,1350,269.1686,{"date":488,"open":489,"high":490,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",265.83,271.87,11.1308,4.27,85523.121328,1796,270.6952,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",260.03,261.7432,260.7392,1.1063,0.43,22546.800879,944,261.0065,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",255.4,259.73,259.6329,4.2129,1.65,39578.786342,1077,258.748,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",255,255.575,253.305,255.42,-0.65,-0.25,41295.264072,1416,255.0018,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",260.46,256.07,-2.88,-1.11,32402.06766,1250,257.1306,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":381,"volume":543,"transactions":544,"vwap":545},"2026-08-12",257.69,260.035,256.47,258.95,0.3,30559.05099,1213,258.8958,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":381,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",258.84,260.245,258.48,258.65,0.05,23375.361408,957,259.1274,{"date":557,"open":558,"high":559,"low":558,"close":559,"change":560,"percent_change":85,"volume":561,"transactions":562,"vwap":563},"2026-08-10",255.81,258.53,2.6,18470.690814,925,257.8839,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",251.94,255.93,7.69,3.1,32294.125635,935,254.5865,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":578,"percent_change":440,"volume":579,"transactions":580,"vwap":581},"2026-08-06",249.52,246.7441,248.24,-0.76,24508.195622,1130,247.7238,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",249.54,250.62,248.14,249,1.8758,0.76,46039.44938,1327,249.0853,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":133,"volume":600,"transactions":601,"vwap":602},"2026-08-04",245.01,247.13,243.605,247.1242,1.6242,40143.524336,1387,245.9301,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":218,"volume":610,"transactions":611,"vwap":612},"2026-08-03",245.8,246.035,242.8588,245.5,0.44,32327.772664,763,245.1046,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",250.79,243.46,245.06,-7.6,-3.01,36624.20467,1111,245.0669,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",248.35,252.755,246.91,252.66,2.19,0.87,47890.172559,1717,249.5551,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",252.22,253.27,249.91,250.47,-0.8442,-0.34,405328.964314,10361,251.3087,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",249.235,251.59,251.3142,4.5742,1.85,39622.785915,1569,250.6771,{"date":656,"open":657,"high":658,"low":659,"close":659,"change":522,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",248.86,250.71,246.74,-0.26,42211.259988,1122,249.251,{"date":665,"open":666,"high":666,"low":659,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",249.9,247.39,-1.43,-0.57,927288.323726,2373,247.4396,{"date":674,"open":675,"high":676,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",243.47,248.82,3.64,1.48,65230.885465,2553,247.5652,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",248.81,248.92,245.14,245.18,-3.41,-1.37,49193.466829,1200,246.6504,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":78,"volume":700,"transactions":701,"vwap":702},"2026-07-21",244.9,248.68,244.43,248.59,3.29,36026.454064,1015,247.645,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",248.89,248.96,245.175,245.3,-3.18,-1.28,16292.851446,771,247.005,{"date":715,"open":716,"high":666,"low":716,"close":717,"change":718,"percent_change":196,"volume":719,"transactions":712,"vwap":720},"2026-07-17",247.08,248.48,-0.8,19001.480808,248.1598,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":512,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-16",246.65,250.4,249.28,0.67,26932.827363,1180,249.0334,{"date":731,"open":732,"high":733,"low":734,"close":733,"change":735,"percent_change":133,"volume":736,"transactions":737,"vwap":738},"2026-07-15",245.56,247.63,244.41,1.63,34019.57101,1178,246.2096,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-14",247.31,244.74,246,-1.54,-0.62,24724.004396,1115,245.8829,{"date":750,"open":751,"high":625,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-13",247.66,245.7,247.54,-2.05,-0.82,28241.057926,1085,247.2315,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-10",256.040009,248.44,249.59,-6.42,-2.51,31400,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-09",254.28,258.20001,256.01001,2.4,0.95,87000,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-08",254.089996,254.39999,251.62,253.61,-2.58,-1.01,30400,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":270,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-07",257.98001,254.67,256.19,0.23,42100,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":789,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-06",255.53,255.88,254.2,255.60001,0.09,57400,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-02",251.50999,255.39,251.34,255.37,6.11,2.45,40000,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-01",247.95,250.029999,247.34,249.25999,1.37,0.55,56200,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":400,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-30",248.7,248.82001,246.50999,247.89,0.1,54000,{"date":826,"open":827,"high":828,"low":829,"close":733,"change":726,"percent_change":830,"volume":831,"transactions":9,"vwap":733},"2026-06-29",247.25,248.85001,246.039993,0.27,368300,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-26",242.080002,248.14999,246.96001,4.79,1.98,530700,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-25",239.86,245.85001,242.17,4.88,2.06,45400,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-24",231.99001,239.22,237.28999,6.68,2.9,39700,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-23",229.10001,232.28999,230.61,0.82,0.36,15000,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-22",230.12,230.59,227.92,229.78999,0.94,0.41,33100,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":878,"percent_change":270,"volume":879,"transactions":9,"vwap":877},"2026-06-18",229.94,226.59,228.85001,1.35,25500,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-17",226.27,230.78,227.5,1.08,0.48,21900,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":710,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-16",227.64999,225.67999,226.42,-0.56,35200,{"date":896,"open":897,"high":898,"low":899,"close":898,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":898},"2026-06-15",226.92,227.7,225.17,2.09,0.93,19900,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-12",227.49001,228.52,225.56,225.61,-1.63,-0.72,13100,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-11",224.27,228.28999,227.24001,4.3,1.93,27400,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-10",225.82001,229.39,222.91,222.94,-3.15,-1.39,22400,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-09",223.44,226.25999,221.59,226.089996,4.94,2.23,25700,{"date":939,"open":940,"high":940,"low":941,"close":941,"change":942,"percent_change":910,"volume":887,"transactions":9,"vwap":941},"2026-06-08",223.75999,221.14999,-1.6,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-05",225.75,222.71001,222.75,-3.04,-1.35,15200,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":390,"volume":957,"transactions":9,"vwap":955},"2026-06-04",224.23,228.14,225.78999,4.64,18700,{"date":959,"open":960,"high":941,"low":960,"close":941,"change":961,"percent_change":962,"volume":902,"transactions":9,"vwap":941},"2026-06-03",214.12,6.28,2.92,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-02",218.13,213.75999,214.87,-5.62,-2.55,17000,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-01",220.91,221.17,219.44,220.49001,-2.27,-1.02,19400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":298,"percent_change":321,"volume":986,"transactions":9,"vwap":985},"2026-05-29",221.2,223.49001,220.67999,222.75999,14500,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-28",214.48,221.55,220.73,5.5,2.56,38000,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":846,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-27",213.75,215.92999,215.23,0.97,27900,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":823,"volume":1008,"transactions":9,"vwap":1006},"2026-05-26",214.31,212.56,213.17,0.22,19600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-22",213.0099945,214.45,212.58,212.95,0.45,0.21,25900,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":399,"volume":1025,"transactions":9,"vwap":1023},"2026-05-21",209.56,213.47,209.52,212.5,1.45,32500,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-20",207.99001,211.14,207.73,211.050003,4.42,2.14,21400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-19",205,207.59,203.96001,206.63,1.1,0.54,20100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-18",206.32001,208.42999,205.13,205.53,-1.36,-0.66,21300,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-15",210.22,206.89,-4.88,-2.3,13500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":816,"transactions":9,"vwap":1065},"2026-05-14",213.55,214,211.62,211.77,-0.81,-0.38,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1013,"change":228,"percent_change":351,"volume":1073,"transactions":9,"vwap":1013},"2026-05-13",212.28,213.19,211.19,28200,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-12",209.82001,213.39,212.74001,3.39,1.62,25100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":816,"transactions":9,"vwap":1087},"2026-05-11",209.75,212.33,208.78,209.35001,-0.19,-0.09,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-08",211.39,208.56,209.53999,-1.75,-0.83,809700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-07",212.34,212.59,208.7,211.28999,-2.81,-1.31,26300,{"date":1108,"open":1103,"high":1012,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-06",209.75999,214.10001,5.62,2.7,86100,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":789,"percent_change":1120,"volume":872,"transactions":9,"vwap":1119},"2026-05-05",209.94,210.85001,207.24001,208.48,0.11,{"date":1122,"open":1123,"high":1047,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-04",205.089996,208.25,2.68,1.3,36100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":148,"volume":1135,"transactions":9,"vwap":1133},"2026-05-01",204.53999,205.67,202.86,205.57001,0.71,33700,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":390,"volume":1142,"transactions":9,"vwap":1140},"2026-04-30",201.85001,205.25999,204.86,4.21,113000,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-29",202.96001,198.50999,200.64999,-2.63,-1.29,145000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":440,"volume":1158,"transactions":9,"vwap":1156},"2026-04-28",204.17,205.47,202.41,203.28,-0.63,45600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-27",203.99001,206.2,203.78,203.91,-0.13,-0.06,18500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-24",203.55,204.63,202.029999,204.039993,-0.04,-0.02,30500,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-23",207.71001,207.92999,202.28,204.080002,-4.25,-2.04,47500,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":862,"volume":1192,"transactions":9,"vwap":1190},"2026-04-22",209.059998,207.14999,208.33,0.75,35100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":755,"volume":872,"transactions":9,"vwap":1198},"2026-04-21",209.60001,210.72,207.28999,207.58,-1.71,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-20",209.22,210.089996,208.95,209.28999,-0.69,-0.33,44500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-17",210.16,210.58,208.39999,209.98,3.87,1.88,47400,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-16",208.2,205.45,206.11,-2.62,-1.26,28300,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1174,"percent_change":1175,"volume":1232,"transactions":9,"vwap":1231},"2026-04-15",209.71001,210.10001,207.86,208.73,22300,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-14",204.71001,209.42,208.77,4.51,2.21,60200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":783,"transactions":9,"vwap":1246},"2026-04-13",201.46001,204.60001,201.32001,204.25999,2.5,1.24,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":619,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-10",205.39999,201,201.75999,-1.47,28400,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-09",203.75999,205.42,202.56,204.77,-0.37,-0.18,26000,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-08",204.89,205.64,204.14,205.14,4.23,2.11,23800,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1166,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-07",199.53999,201.17999,198.089996,200.91,-0.03,28500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-06",202.059998,202.32001,200.67999,200.97,-1.03,-0.51,17500,{"date":1292,"open":1293,"high":1170,"low":1293,"close":1294,"change":1295,"percent_change":523,"volume":1296,"transactions":9,"vwap":1294},"2026-04-02",199.28999,202,-0.5,32700,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-01",202.16,204.58,202.5,1.68,0.84,47100,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-31",194.78999,201.080002,200.82001,7.82,4.05,47200,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-30",192.039993,193.64999,193,2.77,1.46,50900,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-27",194.32001,194.49001,190.22,190.23,-6.82,-3.46,64900,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":1336,"volume":847,"transactions":9,"vwap":1334},"2026-03-26",196.45,198.92,197.050003,-1.52,-0.77,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-25",194.37,200.41,198.57001,6.82,3.56,126300,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":103,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-24",190.0099945,192.58,189.47,191.75,0.03,57500,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":41,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-23",193.42999,194.029999,191.50999,191.69,0.52,24700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":340,"volume":1368,"transactions":9,"vwap":1366},"2026-03-20",192.53999,193.34,190.33,190.69,-2.4,44800,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":1374,"percent_change":138,"volume":1375,"transactions":9,"vwap":1373},"2026-03-19",190.92999,193.71001,193.089996,0.62,34000,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1335,"volume":1382,"transactions":9,"vwap":1380},"2026-03-18",193.92,191.72,192.47,-2.98,38200,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-17",194.8,196.84,195.45,1.54,0.79,20700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":133,"volume":1398,"transactions":9,"vwap":1396},"2026-03-16",193.69,195.8,193.28999,193.91,1.28,43700,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-13",194.96001,195.63,192.17999,192.63,-0.94,-0.49,118600,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":371,"volume":1415,"transactions":9,"vwap":1413},"2026-03-12",196.67999,196.81,193.53,193.57001,-5.69,71100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":329,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-11",199.25,200.78999,198.35001,199.25999,-0.22,52700,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-10",200.77,201.73,199.47,199.69,-2.2,-1.09,70700,{"date":1434,"open":1435,"high":1284,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-09",196.36,201.89,3.94,1.99,58700,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-06",196.75999,198.080002,195.56,197.95,-1.8,-0.9,50400,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-05",202.12,203.12,198.64999,199.75,-4.9,-2.39,59700,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-04",203.16,205.49001,201.2,204.64999,3.49,1.73,66900,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-03",201.52,202.63,198.53999,201.16,-4.23,-2.06,74600,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-02",205.66,206.69,204,205.39,-3.3,-1.58,121200,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":789,"volume":1492,"transactions":9,"vwap":1490},"2026-02-27",206.78,208.85001,206.67999,208.69,0.47,1470600,{"date":1494,"open":1202,"high":1202,"low":1495,"close":1496,"change":1497,"percent_change":910,"volume":1498,"transactions":9,"vwap":1496},"2026-02-26",204.59,208.22,-1.51,88100,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":440,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-25",210.48,211.21001,209.25,209.73,-0.15,76000,{"date":1508,"open":1509,"high":1103,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-24",208.74001,210.039993,1.06,0.51,60500,{"date":1515,"open":1516,"high":1202,"low":1516,"close":1517,"change":886,"percent_change":789,"volume":1518,"transactions":9,"vwap":1517},"2026-02-23",207.41,208.98,30900,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1422,"volume":1526,"transactions":9,"vwap":1524},"2026-02-20",207.57001,208.82001,207.070007,208.5,-0.46,62800,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":893,"volume":1533,"transactions":9,"vwap":1531},"2026-02-19",209.61,206.029999,208.96001,-1.18,110000,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":823,"percent_change":552,"volume":1539,"transactions":9,"vwap":1538},"2026-02-18",210.69,208.99001,210.14,39500,{"date":1541,"open":1190,"high":1542,"low":1543,"close":1510,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1510},"2026-02-17",211.45,207.75999,2.16,1.04,50300,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":962,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-13",205.74001,210.23,207.88,1.42,211100,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-12",209.27,204.48,204.96001,-4.97,-2.37,89900,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":196,"percent_change":1505,"volume":1568,"transactions":9,"vwap":1567},"2026-02-11",209.49001,210.77,206.44,209.92999,56100,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1573,"change":1574,"percent_change":755,"volume":1575,"transactions":9,"vwap":1573},"2026-02-10",212.52,214.050003,210.25,-1.73,52600,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-09",212.50999,213.57001,211.17999,211.98,-0.59,-0.28,45200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1238,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-02-06",210.36,213.22,209.50999,212.57001,2.17,82400,{"date":1594,"open":1595,"high":1596,"low":1551,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-05",212.41,213.92,208.059998,-4.94,-2.32,43400,{"date":1602,"open":1004,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":441,"volume":1607,"transactions":9,"vwap":1605},"2026-02-04",214.50999,211.58,213,-0.24,40300,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":669,"volume":1185,"transactions":9,"vwap":1613},"2026-02-03",214.55,217.039993,211.91,213.24001,-1.23,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1388,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-02-02",211.78,214.99001,211.10001,214.47,0.72,76300,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-30",214.11,215.55,211.67,212.92999,-4.09,-1.88,57200,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":552,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-29",217.53,218.5,215.75999,217.020004,0.02,79800,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1614,"volume":1646,"transactions":9,"vwap":1644},"2026-01-28",219.059998,216.64,216.97,-2.7,81300,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":351,"percent_change":1174,"volume":1158,"transactions":9,"vwap":1652},"2026-01-27",220.070007,221.31,218.95,219.67,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":886,"percent_change":1007,"volume":1659,"transactions":9,"vwap":1658},"2026-01-26",219.33,220.78,218.44,219.75,53100,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-23",221.78999,222.42,218.59,219.27,-2.59,-1.17,6849200,{"date":1670,"open":941,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-22",224.94,221.11,221.86,2.57,1.17,181900,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-21",211.95,219.96001,219.28999,7.16,3.38,744200,{"date":1686,"open":1180,"high":1687,"low":1688,"close":1687,"change":299,"percent_change":862,"volume":979,"transactions":9,"vwap":1687},"2026-01-20",212.13,207.35001,{"date":1690,"open":997,"high":997,"low":1691,"close":1691,"change":1692,"percent_change":1336,"volume":1693,"transactions":9,"vwap":1691},"2026-01-16",211.36,-1.65,64800,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1011,"change":942,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1011},"2026-01-15",215.37,215.78,212.23,-0.75,67000,{"date":1702,"open":1703,"high":1704,"low":1588,"close":1705,"change":270,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-14",214.35001,215.50999,214.61,0.28,14900,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":630,"percent_change":871,"volume":1713,"transactions":9,"vwap":1712},"2026-01-13",214.42,212.27,214.020004,17200,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-12",214.24001,211.34,213.14999,-1.53,-0.71,29500,{"date":1723,"open":1724,"high":1725,"low":1703,"close":1726,"change":901,"percent_change":609,"volume":1727,"transactions":9,"vwap":1726},"2026-01-09",215.14,216.17999,214.67999,26900,{"date":1729,"open":1730,"high":1730,"low":1731,"close":997,"change":1732,"percent_change":765,"volume":1733,"transactions":9,"vwap":997},"2026-01-08",218.089996,212.8,-5.5,19300,{"date":1735,"open":1704,"high":1736,"low":1704,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-07",220.14,219.25,4.81,2.24,40900,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-06",209.14999,215,214.44,6.36,3.06,22900,{"date":1750,"open":1028,"high":1751,"low":1752,"close":1753,"change":148,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2026-01-05",208.66,206.050003,208.080002,0.17,39100,{"date":1757,"open":1758,"high":1753,"low":1759,"close":1030,"change":1760,"percent_change":270,"volume":1761,"transactions":9,"vwap":1030},"2026-01-02",206.95,205.020004,1.21,106300,{"date":1763,"open":1040,"high":1523,"low":1764,"close":1765,"change":278,"percent_change":1254,"volume":1766,"transactions":9,"vwap":1765},"2025-12-31",206,206.52,15700,{"date":1768,"open":1769,"high":1628,"low":1195,"close":1195,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1195},"2025-12-30",212.67999,-3.35,-1.57,44600,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1014,"change":1777,"percent_change":893,"volume":1778,"transactions":9,"vwap":1014},"2025-12-29",213.78,212.64999,-1.19,7700,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":329,"volume":1786,"transactions":9,"vwap":1784},"2025-12-26",214.98,215.16,213.58,214.14,-0.93,6700,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1491,"percent_change":1007,"volume":1793,"transactions":9,"vwap":1792},"2025-12-24",215.35001,215.62,215.0099945,215.070007,5200,{"date":1795,"open":1796,"high":1797,"low":1012,"close":1798,"change":1406,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-23",214.72,215.21001,214.60001,-0.23,9200,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":429,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-22",213.34,215.83,215.089996,0.86,13400,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-19",207.34,213.25,7.25,3.52,12400,{"date":1816,"open":1817,"high":1818,"low":1764,"close":1764,"change":1819,"percent_change":660,"volume":1820,"transactions":9,"vwap":1764},"2025-12-18",207.77,208.53,-0.54,37600,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-17",208.37,209.080002,206.53999,-0.74,-0.36,14000,{"date":1830,"open":1488,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-16",208.86,206.17,207.28,-2.36,-1.13,20400,{"date":1838,"open":1839,"high":1840,"low":1597,"close":1840,"change":1134,"percent_change":1841,"volume":1800,"transactions":9,"vwap":1840},"2025-12-15",209.3,209.64,0.34,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1149,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-12-12",209.57001,210.080002,208.45,208.92999,-0.61,10300,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1055,"change":441,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1055},"2025-12-11",209.78999,210.88,209.16,-0.05,23100,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-10",208,210.38,210.33,3.12,1.51,88300,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-09",208.67999,210.39999,207.21001,-2.22,-1.06,9900,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-08",213.7,209.41,209.42999,-3.78,-1.77,53200,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":143,"percent_change":218,"volume":1886,"transactions":9,"vwap":1885},"2025-12-05",213.69,211.89999,213.21001,30100,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-04",212.55,213.37,210.66,212.83,0.08,0.04,11200,{"date":1897,"open":1898,"high":1811,"low":1898,"close":1899,"change":560,"percent_change":1248,"volume":1900,"transactions":9,"vwap":1899},"2025-12-03",210.49001,212.75,21600,{"date":1902,"open":1903,"high":1904,"low":1202,"close":1905,"change":1754,"percent_change":1893,"volume":1836,"transactions":9,"vwap":1905},"2025-12-02",210.62,211.17,210.14999,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1214,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1214},"2025-12-01",212.31,213.17999,209.95,-4.43,-2.07,61400,{"date":1915,"open":1916,"high":1916,"low":1775,"close":1917,"change":196,"percent_change":1505,"volume":1918,"transactions":9,"vwap":1917},"2025-11-28",214.64,214.41,36600,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1923,"change":1924,"percent_change":1303,"volume":1925,"transactions":9,"vwap":1923},"2025-11-26",213.020004,215.73,214.73,1.78,33200,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1014,"change":1930,"percent_change":1302,"volume":1931,"transactions":9,"vwap":1014},"2025-11-25",209.8,213.36,3.51,21800,{"date":1933,"open":1934,"high":1084,"low":1934,"close":1935,"change":962,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-11-24",207.74001,209.44,1.41,23300,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1765,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1765},"2025-11-21",202.0099945,208.039993,4.68,2.32,19200,{"date":1946,"open":1947,"high":1566,"low":1948,"close":1949,"change":399,"percent_change":1841,"volume":1950,"transactions":9,"vwap":1949},"2025-11-20",204.85001,201.74001,201.84,13200,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1754,"percent_change":1893,"volume":1944,"transactions":9,"vwap":1956},"2025-11-19",200.78,201.50999,198.75999,201.14999,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1191,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-11-18",199.57001,201.28,198.21001,200.98,0.37,20300,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":143,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-11-17",199.050003,202.66,200.23,0.19,89500,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1893,"volume":1979,"transactions":9,"vwap":1977},"2025-11-14",197.86,201.38,196.35001,199.85001,0.16,11700,{"date":1981,"open":1982,"high":1983,"low":1429,"close":1429,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1429},"2025-11-13",201.92,203.97,-3.33,-1.64,22800,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":885,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-11-12",200.92,203.98,200.83,203.020004,0.53,20600,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":2000,"percent_change":1318,"volume":2001,"transactions":9,"vwap":1999},"2025-11-11",196.7,202.17999,201.94,5.44,35300,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":98,"volume":2009,"transactions":9,"vwap":2007},"2025-11-10",196.39,197.42,195.080002,196.5,1.97,25000,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2013,"change":1819,"percent_change":1583,"volume":1900,"transactions":9,"vwap":2013},"2025-11-07",193.99001,194.53,191.63,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":1819,"volume":2022,"transactions":9,"vwap":2020},"2025-11-06",194.58,196.080002,193.94,195.070007,-1.05,45900,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-05",190.45,196.74001,196.12,6.02,3.17,26400,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":2036,"percent_change":2037,"volume":957,"transactions":9,"vwap":2035},"2025-11-04",188.32001,192.22,190.10001,-2.12,-1.1,{"date":2039,"open":2040,"high":2034,"low":2041,"close":2034,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2034},"2025-11-03",192.13,188.22,-0.79,-0.41,11400,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-10-31",188.39,193.080002,188.089996,193.0099945,4.4,2.33,35000,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2058,"change":1120,"percent_change":103,"volume":2059,"transactions":9,"vwap":2058},"2025-10-30",186.2,190.28999,188.61,12600,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1719,"percent_change":1066,"volume":1135,"transactions":9,"vwap":2065},"2025-10-29",189.7,190.59,187.39999,188.5,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1848,"percent_change":196,"volume":2072,"transactions":9,"vwap":2071},"2025-10-28",190.28,191.070007,189.14999,190.029999,51600,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":815,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-10-27",191.39,189.94,190.64,0.29,23700,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2084,"change":34,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-10-24",191,189.71001,190.089996,0.39,6800,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2090,"change":238,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-23",187.25,189.36,0.81,17400,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":1405,"volume":2100,"transactions":9,"vwap":2098},"2025-10-22",189.0099945,189.85001,187.28,187.84,-1.78,13300,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2105,"change":1007,"percent_change":381,"volume":2106,"transactions":9,"vwap":2105},"2025-10-21",189.21001,190.2,189.62,7300,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":1389,"volume":2114,"transactions":9,"vwap":2112},"2025-10-20",188.3,190.42,187.92,189.39999,1.49,10500,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":400,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-10-17",188.2,188.28999,186.64,187.91,0.14,12800,{"date":2124,"open":2125,"high":2025,"low":2126,"close":2127,"change":2128,"percent_change":1359,"volume":2129,"transactions":9,"vwap":2127},"2025-10-16",187.66,186.96001,187.64999,0.98,13600,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":2135,"percent_change":1248,"volume":2136,"transactions":9,"vwap":2134},"2025-10-15",184.59,187.50999,186.67,2.28,8200,{"date":2138,"open":22,"high":2139,"low":22,"close":2140,"change":1993,"percent_change":2078,"volume":1950,"transactions":9,"vwap":2140},"2025-10-14",185.63,184.39,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":1024,"percent_change":1389,"volume":2106,"transactions":9,"vwap":2145},"2025-10-13",183.53,184.85001,183.86,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2149,"change":2150,"percent_change":1058,"volume":986,"transactions":9,"vwap":2149},"2025-10-10",187.34,182.41,-4.29,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2155,"change":2037,"percent_change":1582,"volume":2129,"transactions":9,"vwap":2155},"2025-10-09",187.96001,188.14999,186.7,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":155,"percent_change":123,"volume":2162,"transactions":9,"vwap":2161},"2025-10-08",188.17999,188.96001,187.19,187.8,9700,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":1699,"volume":2092,"transactions":9,"vwap":2168},"2025-10-07",188,188.52,186.89999,187.059998,-1.42,{"date":2171,"open":2172,"high":2172,"low":2033,"close":2173,"change":1051,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-10-06",189.17,188.48,-0.35,15400,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1272,"percent_change":113,"volume":2182,"transactions":9,"vwap":2181},"2025-10-03",188.28,189.49001,187.24001,189.14,18800,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2186,"change":2188,"percent_change":1806,"volume":2162,"transactions":9,"vwap":2186},"2025-10-02",186.34,187.029999,185.21001,1.6,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2193,"change":2194,"percent_change":450,"volume":2195,"transactions":9,"vwap":2193},"2025-10-01",180.3,186.039993,185.42999,6.14,17300,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-09-30",176.89,180.21001,176.75,179.28999,2.46,1.39,9400,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-09-29",176.27,177.22,175.0099945,176.83,1.4,0.8,19100,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":814,"percent_change":1389,"volume":2220,"transactions":9,"vwap":2219},"2025-09-26",174.61,175.59,174.53999,175.42999,8100,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-09-25",176.24001,176.56,173.98,174.059998,-3.25,-1.83,9600,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":1835,"volume":2236,"transactions":9,"vwap":2234},"2025-09-24",178.59,176.71001,177.31,-2.03,8900,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2241,"change":1532,"percent_change":522,"volume":2242,"transactions":9,"vwap":2241},"2025-09-23",179.24001,181.050003,179.34,10900,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":451,"percent_change":1134,"volume":2044,"transactions":9,"vwap":2248},"2025-09-22",179.96001,181.39,179.36,180.52,{"date":2250,"open":2251,"high":2251,"low":2239,"close":2252,"change":755,"percent_change":1525,"volume":2253,"transactions":9,"vwap":2252},"2025-09-19",180.88,179.25,12700,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2257,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2257},"2025-09-18",178.49001,180.070007,178.39999,3.62,2.05,17600,{"date":2263,"open":2264,"high":2239,"low":2265,"close":2266,"change":2267,"percent_change":1799,"volume":2268,"transactions":9,"vwap":2266},"2025-09-17",176.78,176.35001,176.45,-0.4,15800,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2272,"change":2203,"percent_change":1389,"volume":2274,"transactions":9,"vwap":2272},"2025-09-16",175.86,176.85001,175.45,9000,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2278,"change":399,"percent_change":2085,"volume":2280,"transactions":9,"vwap":2278},"2025-09-15",174.81,175.46001,174.070007,11000,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-09-12",177.94,174.77,-3.91,-2.19,7000,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":917,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-09-11",174.86,178.73,178.67999,2.47,9100,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":688,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-09-10",177.71001,174,174.38,-1.92,21200,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2305,"change":2091,"percent_change":2307,"volume":2086,"transactions":9,"vwap":2305},"2025-09-09",177.64,177.78999,176.7,0.46,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-09-08",178.059998,175.99001,176.98,-1.56,-0.87,6300,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":2321,"percent_change":1033,"volume":2322,"transactions":9,"vwap":2320},"2025-09-05",176.32001,178.63,178.53999,3.74,10800,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":1422,"volume":2329,"transactions":9,"vwap":2327},"2025-09-04",175.27,173.87,174.8,-0.39,8400,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":441,"volume":2337,"transactions":9,"vwap":2335},"2025-09-03",174.92,176.31,174.55,175.19,-0.2,6500,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":838,"volume":2329,"transactions":9,"vwap":2343},"2025-09-02",174.050003,176.47,173.88,175.39,3.41,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":789,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-08-29",171.61,172.32001,171.98,0.13,7500,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":196,"percent_change":1088,"volume":1979,"transactions":9,"vwap":2357},"2025-08-28",171.92,172.10001,171.23,171.75,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1978,"percent_change":797,"volume":2059,"transactions":9,"vwap":2363},"2025-08-27",171.46001,172.22,171.17999,172.070007,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2367,"change":2212,"percent_change":1491,"volume":2369,"transactions":9,"vwap":2367},"2025-08-26",171.77,171.91,171.059998,20800,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-08-25",175.48,171,171.11,-4.12,-2.35,8800,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2382,"change":1033,"percent_change":1248,"volume":2383,"transactions":9,"vwap":2382},"2025-08-22",174.0099945,176.42,175.23,14300,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2388,"change":660,"percent_change":1505,"volume":1778,"transactions":9,"vwap":2388},"2025-08-21",172.020004,173.99001,173.089996,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2392,"change":18,"percent_change":143,"volume":2337,"transactions":9,"vwap":2392},"2025-08-20",172.5,173.35001,172.080002,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2398,"change":108,"percent_change":108,"volume":2236,"transactions":9,"vwap":2398},"2025-08-19",173.23,174.48,172.7,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-08-18",173.84,174.82001,172.71001,-1.61,-0.92,7600,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2410,"change":2412,"percent_change":2413,"volume":2242,"transactions":9,"vwap":2410},"2025-08-15",172.57001,174.32001,172.31,2.37,1.38,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2417,"change":2418,"percent_change":351,"volume":2419,"transactions":9,"vwap":2417},"2025-08-14",170.17999,171.95,-0.14,10100,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-08-13",167.77,172.089996,4.99,2.99,27300,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-08-12",164.39999,167.10001,3.68,2.25,10700,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":641,"volume":2441,"transactions":9,"vwap":2439},"2025-08-11",163.27,165.17999,162.92999,163.42,-0.55,12200,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1893,"percent_change":552,"volume":2129,"transactions":9,"vwap":2447},"2025-08-08",164.5,164.97,163.78,163.97,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":1319,"percent_change":62,"volume":2454,"transactions":9,"vwap":2453},"2025-08-07",163.2,164.050003,162.19,163.89,31100,{"date":2456,"open":2451,"high":2451,"low":2457,"close":2458,"change":1184,"percent_change":340,"volume":2459,"transactions":9,"vwap":2458},"2025-08-06",161.59,162.42999,13000,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1835,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-08-05",165.17,165.69,164.039993,164.47,-0.68,11300,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1248,"percent_change":1191,"volume":2280,"transactions":9,"vwap":2473},"2025-08-04",164.42,165.78,163,165.60001,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2477,"change":823,"percent_change":103,"volume":2280,"transactions":9,"vwap":2477},"2025-08-01",162.13,164.36,161.3,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1335,"percent_change":2405,"volume":2485,"transactions":9,"vwap":2484},"2025-07-31",166.42999,168.050003,163.8,164.25999,18900,{"date":2487,"open":2430,"high":2488,"low":2489,"close":2471,"change":641,"percent_change":2336,"volume":2322,"transactions":9,"vwap":2471},"2025-07-30",168.34,165.37,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2121,"percent_change":1893,"volume":2496,"transactions":9,"vwap":2495},"2025-07-29",166.86,167.39999,165.75,166.12,18400,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2418,"percent_change":351,"volume":2503,"transactions":9,"vwap":2502},"2025-07-28",166.14999,167.11,165.86,165.98,14800,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2495,"change":830,"percent_change":1978,"volume":1800,"transactions":9,"vwap":2495},"2025-07-25",166.11,166.7,165.35001,{"date":2510,"open":2511,"high":2512,"low":2462,"close":2513,"change":2336,"percent_change":197,"volume":1707,"transactions":9,"vwap":2513},"2025-07-24",165.44,166.48,165.85001,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":651,"volume":1979,"transactions":9,"vwap":2519},"2025-07-23",164.39,166.28999,164.059998,166.050003,3.01,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2525,"change":2526,"percent_change":2432,"volume":2496,"transactions":9,"vwap":2525},"2025-07-22",158.92,163.28,163.039993,3.58,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2530,"change":1599,"percent_change":668,"volume":2531,"transactions":9,"vwap":2530},"2025-07-21",161.52,159.46001,24200,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2268,"transactions":9,"vwap":2536},"2025-07-18",165.71001,161.48,161.78,-3.69,-2.23,{"date":2540,"open":2462,"high":2541,"low":2462,"close":2542,"change":1706,"percent_change":1754,"volume":950,"transactions":9,"vwap":2542},"2025-07-17",166.38,165.47,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2546,"change":2547,"percent_change":735,"volume":2441,"transactions":9,"vwap":2546},"2025-07-16",163.12,165.19,2.65,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2268,"transactions":9,"vwap":2553},"2025-07-15",166.5,167.029999,162.38,162.53999,-3.13,-1.89,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2560,"change":2561,"percent_change":2440,"volume":2562,"transactions":9,"vwap":2560},"2025-07-14",165.22,166.47,165.67,-0.91,27100,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":977,"percent_change":2569,"volume":2503,"transactions":9,"vwap":2568},"2025-07-11",168,168.19,166.17999,166.58,-1.34,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":1545,"volume":1800,"transactions":9,"vwap":2575},"2025-07-10",167.27,169.60001,166.33,168.85001,1.74,{"date":2578,"open":2579,"high":2500,"low":2579,"close":2500,"change":2580,"percent_change":2581,"volume":2242,"transactions":9,"vwap":2500},"2025-07-09",164.92,2.78,1.69,{"date":2583,"open":2584,"high":2585,"low":2584,"close":2586,"change":2587,"percent_change":2211,"volume":2588,"transactions":9,"vwap":2586},"2025-07-08",162.16,165.42999,164.33,2.27,11600,{"date":2590,"open":2444,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":902,"transactions":9,"vwap":2593},"2025-07-07",164.95,160.77,162.059998,-2.16,-1.32,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2307,"percent_change":1706,"volume":2602,"transactions":9,"vwap":2601},"2025-07-03",163.84,165,163.53,164.22,5300,{"date":2604,"open":2605,"high":2606,"low":2605,"close":2607,"change":2608,"percent_change":85,"volume":2609,"transactions":9,"vwap":2607},"2025-07-02",162.42,164.37,163.75999,1.66,13700,{"date":2611,"open":2612,"high":2613,"low":2612,"close":2614,"change":299,"percent_change":886,"volume":2615,"transactions":9,"vwap":2614},"2025-07-01",160.25999,164.32001,162.10001,16000,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2618,"change":1351,"percent_change":1638,"volume":2044,"transactions":9,"vwap":2618},"2025-06-30",161.33,161.97,160.029999,{"date":2622,"open":2535,"high":2623,"low":2624,"close":2478,"change":1819,"percent_change":1207,"volume":2625,"transactions":9,"vwap":2478},"2025-06-27",162.57001,160.2,23900,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":1042,"percent_change":2632,"volume":2129,"transactions":9,"vwap":2631},"2025-06-26",161.60001,162.47,160.87,161.84,0.33,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2478,"change":1699,"percent_change":1525,"volume":1828,"transactions":9,"vwap":2478},"2025-06-25",161.89,161.92999,160.19,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":569,"percent_change":2644,"volume":2274,"transactions":9,"vwap":2643},"2025-06-24",160.44,162.50999,160.050003,162.050003,1.95,{"date":2646,"open":2647,"high":2647,"low":2648,"close":2649,"change":1819,"percent_change":641,"volume":1895,"transactions":9,"vwap":2649},"2025-06-23",160.14999,157.50999,158.95,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1855,"percent_change":1280,"volume":2129,"transactions":9,"vwap":2655},"2025-06-20",159.75999,160.24001,158.7,159.49001,{"date":2657,"open":2658,"high":2630,"low":2659,"close":2660,"change":2121,"percent_change":797,"volume":2261,"transactions":9,"vwap":2660},"2025-06-18",159.60001,159.53,159.53999,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2665,"change":2666,"percent_change":2667,"volume":1167,"transactions":9,"vwap":2665},"2025-06-17",160.37,161.14,159.39999,-2.43,-1.5,{"date":2669,"open":2670,"high":2670,"low":2671,"close":2672,"change":1051,"percent_change":2043,"volume":2673,"transactions":9,"vwap":2672},"2025-06-16",162.020004,160,161.83,16200,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-06-13",162.91,164.23,162.080002,162.49001,-2,-1.22,39000,{"date":2684,"open":2685,"high":2686,"low":2518,"close":2687,"change":1359,"percent_change":138,"volume":2182,"transactions":9,"vwap":2687},"2025-06-12",164.17999,165.28999,164.49001,{"date":2689,"open":2499,"high":2690,"low":2447,"close":2447,"change":2691,"percent_change":1447,"volume":1807,"transactions":9,"vwap":2447},"2025-06-11",166.53999,-1.49,{"date":2693,"open":2694,"high":2695,"low":2599,"close":2696,"change":2418,"percent_change":351,"volume":2697,"transactions":9,"vwap":2696},"2025-06-10",165.27,167.080002,165.46001,19700,{"date":2699,"open":2700,"high":2701,"low":2518,"close":2473,"change":2702,"percent_change":815,"volume":2703,"transactions":9,"vwap":2473},"2025-06-09",165.92,166.81,0.91,16600,{"date":2705,"open":2706,"high":2707,"low":2706,"close":2708,"change":2709,"percent_change":2608,"volume":986,"transactions":9,"vwap":2708},"2025-06-06",163.56,164.88,164.69,2.69,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2714,"change":309,"percent_change":207,"volume":2715,"transactions":9,"vwap":2714},"2025-06-05",163.61,164.25,162,19800,{"date":2717,"open":2718,"high":2599,"low":2436,"close":2436,"change":270,"percent_change":862,"volume":979,"transactions":9,"vwap":2436},"2025-06-04",163.36,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2212,"percent_change":48,"volume":970,"transactions":9,"vwap":2724},"2025-06-03",161.95,163.62,160.72,162.67999,{"date":2726,"open":2714,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":1963,"volume":2731,"transactions":9,"vwap":2729},"2025-06-02",163.059998,160.75999,161.88,0.6,12500,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":1645,"percent_change":1692,"volume":911,"transactions":9,"vwap":2737},"2025-05-30",161.61,161.71001,159.16,161.28,{"date":2739,"open":2552,"high":2740,"low":2552,"close":2741,"change":2587,"percent_change":2211,"volume":2562,"transactions":9,"vwap":2741},"2025-05-29",164,163.98,{"date":2743,"open":2744,"high":2679,"low":2745,"close":2735,"change":1699,"percent_change":1525,"volume":1025,"transactions":9,"vwap":2735},"2025-05-28",161.78999,161.14999,{"date":2747,"open":2734,"high":2748,"low":2749,"close":2750,"change":962,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-05-27",162.73,160.96001,162.46001,1.83,38500,{"date":2754,"open":2755,"high":2756,"low":2755,"close":2660,"change":1827,"percent_change":1799,"volume":2329,"transactions":9,"vwap":2660},"2025-05-23",157.92999,159.86,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2759,"change":1405,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2759},"2025-05-22",159.89999,160.82001,159.24001,-0.58,16100,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2594,"volume":2531,"transactions":9,"vwap":2769},"2025-05-21",162.34,163.38,160.39,160.84,-3.55,{"date":2772,"open":2631,"high":2773,"low":2672,"close":2516,"change":2580,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2516},"2025-05-20",164.66,1.72,11900,{"date":2777,"open":2778,"high":2779,"low":2778,"close":2734,"change":1024,"percent_change":2702,"volume":2780,"transactions":9,"vwap":2734},"2025-05-19",159.5,162.17,12900,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-05-16",156.88,160.38,156.63,160.16,3.73,2.38,16700,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2793,"change":2795,"percent_change":846,"volume":1828,"transactions":9,"vwap":2793},"2025-05-15",154.36,156.42999,152.98,3.16,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2800,"change":1199,"percent_change":2037,"volume":2562,"transactions":9,"vwap":2800},"2025-05-14",155.53,156.31,153.27,{"date":2802,"open":2803,"high":2803,"low":2804,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-05-13",158.21001,154.98,-4.34,-2.72,34300,{"date":2809,"open":2810,"high":2658,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-05-12",155.75999,159.32001,6.54,4.28,55500,{"date":2816,"open":2817,"high":2818,"low":172,"close":172,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":172},"2025-05-09",156.5,157.94,-3.83,-2.45,18000,{"date":2823,"open":2810,"high":2824,"low":2825,"close":2826,"change":862,"percent_change":789,"volume":2827,"transactions":9,"vwap":2826},"2025-05-08",158,153.83,156.61,51300,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":1855,"percent_change":1280,"volume":970,"transactions":9,"vwap":2833},"2025-05-07",156.3,156.83,155.12,156.25,{"date":2835,"open":2452,"high":2836,"low":2837,"close":2830,"change":2838,"percent_change":2839,"volume":1925,"transactions":9,"vwap":2830},"2025-05-06",162.56,155.32001,-8.1,-4.93,{"date":2841,"open":2436,"high":2842,"low":2843,"close":2429,"change":886,"percent_change":2078,"volume":2844,"transactions":9,"vwap":2429},"2025-05-05",165.25,163.14,11100,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-05-02",163.91,164.63,163.050003,163.92,3,1.86,14400,{"date":2855,"open":2856,"high":2525,"low":2857,"close":2858,"change":2680,"percent_change":1614,"volume":1872,"transactions":9,"vwap":2858},"2025-05-01",162.0099945,158.85001,160.92,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2862,"change":2412,"percent_change":678,"volume":2864,"transactions":9,"vwap":2862},"2025-04-30",161.080002,162.92,160.080002,15300,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":797,"percent_change":103,"volume":2844,"transactions":9,"vwap":2870},"2025-04-29",159.47,162.11,159.14999,160.55,{"date":2872,"open":2664,"high":2873,"low":2874,"close":2875,"change":1511,"percent_change":133,"volume":2503,"transactions":9,"vwap":2875},"2025-04-28",162.089996,158.73,160.46001,{"date":2877,"open":2530,"high":2878,"low":2879,"close":2665,"change":1871,"percent_change":1051,"volume":2880,"transactions":9,"vwap":2665},"2025-04-25",159.94,158.14,12300,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2875,"change":2886,"percent_change":2887,"volume":1944,"transactions":9,"vwap":2875},"2025-04-24",157.67,160.63,157.11,2.82,1.79,{"date":2889,"open":2665,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2892},"2025-04-23",160.59,156.97,157.64,2.01,1.29,73600,{"date":176,"open":2897,"high":2898,"low":2897,"close":2898,"change":2899,"percent_change":512,"volume":1059,"transactions":9,"vwap":2898},153.11,155.63,2.52]