[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDM":3,"homepage-market-summary":30,"stock-historical-FDM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FDM","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 Dow Jones Select MicroCap Index Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7002,1.5072,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},88.65,88.46,88.66,88.2896,87.8,0.85,0.97,2850.659237,95.71,72.19,8576.832322272,70,5283,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},58.56,7804,2848408.080568,48.97,"2025-04-22",[182,185,195,205,216,226,236,246,256,265,275,285,296,306,316,326,336,346,356,365,375,385,394,404,414,424,434,443,453,463,473,483,492,501,509,520,528,537,547,557,568,577,586,595,604,613,623,632,641,651,661,670,680,691,700,710,719,728,736,744,750,757,765,772,778,785,792,800,805,812,819,825,832,838,846,855,862,866,872,879,885,893,902,911,919,926,933,941,945,951,958,965,972,980,986,992,1000,1007,1013,1019,1026,1034,1041,1048,1054,1060,1069,1074,1079,1085,1091,1097,1104,1109,1117,1123,1130,1138,1143,1150,1155,1159,1166,1173,1181,1186,1192,1199,1205,1213,1220,1228,1236,1242,1248,1256,1262,1269,1277,1282,1287,1294,1301,1306,1315,1322,1331,1338,1344,1351,1355,1362,1368,1375,1381,1385,1389,1392,1400,1408,1411,1416,1423,1428,1435,1441,1445,1451,1457,1463,1469,1475,1477,1483,1491,1497,1504,1509,1516,1522,1529,1534,1541,1544,1550,1558,1565,1572,1579,1585,1593,1598,1604,1610,1614,1619,1624,1631,1636,1642,1646,1650,1654,1660,1665,1671,1679,1686,1690,1696,1702,1707,1712,1717,1723,1728,1736,1743,1749,1755,1763,1768,1776,1781,1786,1792,1797,1803,1811,1818,1825,1830,1836,1841,1847,1852,1858,1865,1869,1875,1880,1886,1893,1897,1902,1908,1913,1917,1922,1926,1931,1934,1940,1943,1949,1954,1960,1964,1971,1977,1983,1990,1995,2002,2007,2012,2017,2023,2028,2033,2037,2044,2047,2052,2057,2060,2062,2064,2068,2072,2080,2085,2092,2098,2104,2108,2114,2121,2127,2133,2138,2144,2151,2156,2163,2171,2177,2182,2187,2191,2194,2199,2203,2209,2214,2218,2224,2230,2235,2239,2245,2252,2255,2259,2263,2268,2272,2277,2283,2288,2294,2298,2304,2308,2313,2319,2324,2331,2336,2341,2346,2350,2354,2359,2364,2369,2376,2380,2384,2390,2395,2401,2406,2412,2417,2422,2427,2433,2438,2444,2449,2455,2461,2467,2473,2478,2483,2490,2497,2503,2508,2513,2518,2522,2528],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},127,88.5033,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",87.28,87.96,86.48,0.2459,0.28,5829.949295,166,87.4715,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",88.39,87.4,87.5541,-0.3608,-0.41,7628.926293,164,87.6594,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",88.2,88.41,87.4504,87.9149,-0.6351,-0.72,26950.687821,275,87.7704,{"date":217,"open":218,"high":219,"low":220,"close":219,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",88.27,88.55,88.15,-0.27,-0.3,7422.264055,173,88.3866,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",88.4,89.07,88.82,0.255,0.29,4306.903263,148,88.7757,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",88.11,88.57,87.8699,88.565,-0.03,7115.286706,203,88.277,{"date":247,"open":248,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",89.74,90.1,88.595,-1.665,-1.84,5644.5162,212,89.0199,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",90.9,89.98,90.26,-0.02,10638.202876,177,90.3799,{"date":266,"open":267,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",90.59,90.6601,90.28,-0.1033,-0.11,8315.008646,143,90.5657,{"date":276,"open":277,"high":278,"low":279,"close":278,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",90.02,90.3833,89.79,-0.3967,-0.44,6356.140241,132,89.9037,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",91.04,91.4,90.77,90.78,-0.1233,-0.14,22673.274,232,91.0948,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",91.83,90.89,90.9033,-0.8971,-0.98,12977.213,175,91.6375,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",92.02,91.5,91.8004,-0.2319,-0.25,12529.76289,206,91.8199,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",91.8,92.07,92.0323,0.0423,0.05,1742.6106,114,92.1311,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",92.6,91.71,91.99,0.3345,0.36,10861.338322,154,91.8977,{"date":337,"open":338,"high":339,"low":340,"close":339,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",91.48,91.6555,91.28,-0.0545,-0.06,6161.225739,138,91.3808,{"date":347,"open":348,"high":349,"low":350,"close":329,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",91.96,92.055,91.51,-0.85,-0.92,12891.337272,241,91.7263,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",92.89,92.56,-1.14,-1.22,14253.629006,202,92.7236,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",93.73,93.475,93.7,0.62,0.67,4197.383132,110,93.5213,{"date":376,"open":377,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",93.57,93.5968,93.08,0.07,0.08,8094.075255,158,93.3118,{"date":386,"open":348,"high":387,"low":348,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",93.06,93.01,1.7,1.86,21773.14595,675,92.6231,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",92.08,91.1,91.31,-0.6014,-0.65,7612.76729,208,91.5557,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",92.14,91.68,91.9114,-0.5186,-0.56,6504.817663,251,91.8847,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":383,"vwap":423},"2026-08-28",92.51,92.87,92.18,92.43,0.24,0.26,11064.878105,92.5841,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":322,"volume":431,"transactions":432,"vwap":433},"2026-08-27",91.82,92.27,91.44,92.19,0.0467,5756.596837,136,91.9025,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":193,"vwap":442},"2026-08-26",92.88,92.11,92.1433,-0.4467,-0.48,8152.781479,92.4249,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":292,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",92.454353,92.68,92.1374,92.59,-0.15,11431.068363,186,92.4692,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":312,"volume":460,"transactions":461,"vwap":462},"2026-08-24",92.92,93.43,92.7,92.73,-0.2295,5996.450137,150,93.0849,{"date":464,"open":465,"high":379,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",92.84,92.4905,92.9595,0.4583,0.5,2892.646719,128,92.7992,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",92.91,92.1,92.5012,-0.9934,-1.06,8222.70173,168,92.3787,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",94.89,93.4946,-0.7454,-0.79,4859.459171,170,94.0263,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":304,"vwap":500},"2026-08-18",95.2,94.19,94.24,-0.97,-1.02,12998.040821,94.31,{"date":502,"open":503,"high":503,"low":504,"close":503,"change":440,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",95.21,94.849204,-0.5,8831.049896,205,95.0386,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",95.61,95.7,95.395,95.69,0.5065,0.53,4230.231076,161,95.5544,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":152,"volume":525,"transactions":526,"vwap":527},"2026-08-13",95.49,95.1835,0.3289,3836.15145,126,95.3137,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":52,"volume":534,"transactions":535,"vwap":536},"2026-08-12",94.98,94.65,94.8546,0.4646,9229.882927,179,94.7608,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":122,"volume":544,"transactions":545,"vwap":546},"2026-08-11",94.425,94.61,94.265,94.39,0.2327,6724.39994,144,94.4131,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",94.625,94.08,94.1573,-0.7773,-0.82,41241.793162,221,94.3343,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",95.22,95.33,94.73,94.9346,0.5346,0.57,5292.652,145,95.0511,{"date":569,"open":570,"high":570,"low":500,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",95.55,94.4,-0.3083,-0.33,8447.392958,185,94.7413,{"date":578,"open":25,"high":25,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",94.67,94.7083,-0.1893,-0.2,4836.07139,120,94.8797,{"date":587,"open":588,"high":494,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",93.92,94.8976,1.6676,1.79,10004.003922,176,94.7269,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":591,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",92.25,93.28,93.23,1.96,4492.905382,142,92.7768,{"date":605,"open":606,"high":607,"low":608,"close":428,"change":609,"percent_change":610,"volume":611,"transactions":451,"vwap":612},"2026-07-31",91.165,91.67,90.38,-0.26,-0.28,10735.071922,91.4304,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",92.16,91.25,91.7,-0.1177,-0.13,21537.05798,163,91.7693,{"date":624,"open":437,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",92.54,91.8177,-0.9646,-1.04,5973.352032,169,92.1576,{"date":633,"open":396,"high":634,"low":635,"close":634,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",92.7823,91.9401,1.1325,1.24,2562.98236,108,92.3718,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":383,"vwap":650},"2026-07-27",92.24,92.39,91.355,91.6498,0.4971,0.55,3244.054029,91.7054,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",91.01,91.725,91.1527,0.7248,0.8,2976.5521,107,91.4249,{"date":662,"open":663,"high":664,"low":665,"close":664,"change":666,"percent_change":667,"volume":668,"transactions":193,"vwap":669},"2026-07-23",89.99,90.4279,89.84,-0.4642,-0.51,7113.8351,90.0542,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":566,"vwap":679},"2026-07-22",91.231219,91.2772,90.65,90.8921,-0.6479,-0.71,6368.46294,90.9111,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",91.18,91.59,90.835,91.54,0.79,0.87,6824.003559,155,91.1537,{"date":692,"open":693,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":254,"vwap":699},"2026-07-20",91.585,91.63,90.75,-0.7051,-0.77,19339.432056,91.031,{"date":701,"open":407,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-17",92.46,91.15,91.4551,-1.1099,-1.2,10396.359955,157,91.7947,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":490,"vwap":718},"2026-07-16",91.45,92.72,92.565,1.245,1.36,8443.5761,92.3331,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":122,"volume":725,"transactions":726,"vwap":727},"2026-07-15",91.22,91.84,91.32,0.23,30864.283115,227,91.444,{"date":729,"open":617,"high":426,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-14",91.09,-0.22,-0.24,11789.102837,178,91.4941,{"date":737,"open":617,"high":738,"low":739,"close":398,"change":449,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-13",91.98,91.24,-0.16,9267.672266,167,91.5392,{"date":745,"open":746,"high":685,"low":747,"close":748,"change":152,"percent_change":147,"volume":749,"transactions":9,"vwap":748},"2026-07-10",91.41,90.92,91.46,9100,{"date":751,"open":752,"high":398,"low":753,"close":754,"change":755,"percent_change":22,"volume":756,"transactions":9,"vwap":754},"2026-07-09",90.68,90.49,91.11,0.77,9000,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-08",90.85,90.24,90.34,-1.19,-1.3,9800,{"date":766,"open":418,"high":767,"low":768,"close":769,"change":497,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-07",92.22,91.42,91.53,-1.05,10600,{"date":773,"open":446,"high":774,"low":702,"close":775,"change":776,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-06",92.77,92.5,0.02,13100,{"date":779,"open":780,"high":780,"low":330,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-02",94.32,92.48,-1.29,-1.38,10800,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":137,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-01",93.12,94.27,93.77,0.71,8300,{"date":793,"open":794,"high":795,"low":796,"close":795,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":795},"2026-06-30",92.99,93.11,92.28,0.31,0.33,10200,{"date":801,"open":457,"high":802,"low":318,"close":802,"change":803,"percent_change":142,"volume":804,"transactions":9,"vwap":802},"2026-06-29",92.8,0.3,12100,{"date":806,"open":807,"high":775,"low":808,"close":775,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":775},"2026-06-26",91.47,91.17,1.81,2,5700,{"date":813,"open":814,"high":815,"low":816,"close":816,"change":201,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-25",90.91,91,90.69,-0.45,5200,{"date":820,"open":821,"high":617,"low":821,"close":822,"change":823,"percent_change":755,"volume":824,"transactions":9,"vwap":822},"2026-06-24",90.76,91.099998,0.7,5400,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":764,"transactions":9,"vwap":829},"2026-06-23",89.2,90.48,90.4,0.68,0.76,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":421,"percent_change":232,"volume":837,"transactions":9,"vwap":836},"2026-06-22",89.29,89.94,89.72,3800,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-18",89.56,89.029999,89.46,1.12,1.27,4800,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-17",89.18,89.48,87.9,88.34,-0.67,-0.75,4100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":242,"percent_change":242,"volume":861,"transactions":9,"vwap":860},"2026-06-16",89.21,89.97,88.83,89.010002,9900,{"date":863,"open":814,"high":814,"low":864,"close":864,"change":360,"percent_change":865,"volume":837,"transactions":9,"vwap":864},"2026-06-15",89.040001,-1.26,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":23,"percent_change":871,"volume":818,"transactions":9,"vwap":870},"2026-06-12",89.81,90.39,90.18,1.09,{"date":873,"open":874,"high":875,"low":876,"close":857,"change":877,"percent_change":59,"volume":878,"transactions":9,"vwap":857},"2026-06-11",88.29,89.32,88.17,1.05,23000,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":798,"percent_change":147,"volume":884,"transactions":9,"vwap":883},"2026-06-10",88.080002,88.75,88.16,12500,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-09",88.51,87.099998,87.83,0.96,1.11,11300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-08",87.050003,87.31,86.71,86.87,0.41,0.47,5500,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-05",86.94,87.13,86.28,86.46,-0.84,-0.96,3700,{"date":912,"open":913,"high":914,"low":915,"close":914,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":914},"2026-06-04",86.72,87.3,86.7,1.97,2.31,7700,{"date":920,"open":921,"high":921,"low":922,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-03",86.07,85.33,-1.86,-2.13,3300,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":564,"percent_change":137,"volume":932,"transactions":9,"vwap":931},"2026-06-02",87.17,87.32,87.019997,87.19,6600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":677,"volume":940,"transactions":9,"vwap":938},"2026-06-01",86.73,86.89,86.089996,86.62,-0.62,14600,{"date":942,"open":943,"high":943,"low":944,"close":944,"change":939,"percent_change":677,"volume":901,"transactions":9,"vwap":944},"2026-05-29",87.98,87.24,{"date":946,"open":947,"high":948,"low":949,"close":948,"change":776,"percent_change":776,"volume":950,"transactions":9,"vwap":948},"2026-05-28",87.52,87.86,87.46,6100,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":420,"percent_change":957,"volume":854,"transactions":9,"vwap":956},"2026-05-27",88.19,88.58,87.74,87.84,0.27,{"date":959,"open":960,"high":961,"low":898,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-26",87.44,87.6,1.21,1.4,29400,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":191,"percent_change":798,"volume":971,"transactions":9,"vwap":970},"2026-05-22",86.64,86.65,86.35,86.39,8900,{"date":973,"open":974,"high":975,"low":976,"close":975,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":975},"2026-05-21",85.15,86.11,84.98,0.51,0.6,3400,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":984,"percent_change":985,"volume":811,"transactions":9,"vwap":983},"2026-05-20",84.89,85.6,1.06,1.25,{"date":987,"open":988,"high":989,"low":990,"close":990,"change":352,"percent_change":72,"volume":991,"transactions":9,"vwap":990},"2026-05-19",84.88,85.010002,84.54,7400,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":657,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-18",85.73,85.89,85.31,85.46,0.94,4300,{"date":1001,"open":983,"high":983,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-15",84.64,84.66,-1.27,-1.48,5100,{"date":1008,"open":975,"high":1009,"low":995,"close":1010,"change":798,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-14",86.32,85.93,0.39,7100,{"date":1014,"open":1015,"high":1015,"low":997,"close":983,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":983},"2026-05-13",86.3,-0.76,-0.88,4500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":440,"percent_change":1025,"volume":1012,"transactions":9,"vwap":1024},"2026-05-12",85.96,86.45,85.65,86.36,-0.55,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-11",87.72,86.81,86.84,-1.33,-1.51,3600,{"date":1035,"open":1036,"high":1037,"low":929,"close":876,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":876},"2026-05-08",87.82,88.23,0.13,0.15,4900,{"date":1042,"open":197,"high":1043,"low":1044,"close":1045,"change":1016,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-07",88.72,87.99,88.040001,-0.86,4200,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":322,"percent_change":107,"volume":925,"transactions":9,"vwap":1053},"2026-05-06",88.97,89.23,88.64,88.8,{"date":1055,"open":1056,"high":1057,"low":1056,"close":882,"change":1058,"percent_change":45,"volume":1059,"transactions":9,"vwap":882},"2026-05-05",87.91,89.099998,0.88,10900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-04",88.68,89.28,87.58,87.87,-1.31,-1.47,10100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":848,"change":45,"percent_change":117,"volume":999,"transactions":9,"vwap":848},"2026-05-01",88.59,89.24,88.25,{"date":1075,"open":928,"high":1037,"low":904,"close":1076,"change":1077,"percent_change":1078,"volume":910,"transactions":9,"vwap":1076},"2026-04-30",88.18,0.99,1.14,{"date":1080,"open":1081,"high":1081,"low":1082,"close":931,"change":1083,"percent_change":1084,"volume":999,"transactions":9,"vwap":931},"2026-04-29",88.54,86.96,-1.76,-1.98,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":371,"percent_change":831,"volume":1090,"transactions":9,"vwap":1089},"2026-04-28",88.36,88.99,88.95,4700,{"date":1092,"open":21,"high":1093,"low":21,"close":1094,"change":127,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-27",89.68,88.28,0.46,46700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1103,"volume":771,"transactions":9,"vwap":1102},"2026-04-24",87.7,88.33,87.07,87.88,0,{"date":1105,"open":1106,"high":1107,"low":931,"close":1102,"change":421,"percent_change":803,"volume":1108,"transactions":9,"vwap":1102},"2026-04-23",87.97,88.22,21500,{"date":1110,"open":1111,"high":953,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-22",88.059998,87.57,87.62,0.09,0.1,12300,{"date":1118,"open":1119,"high":1057,"low":1120,"close":1121,"change":360,"percent_change":782,"volume":1122,"transactions":9,"vwap":1121},"2026-04-21",88.89,87.010002,87.53,22100,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":582,"volume":1129,"transactions":9,"vwap":1127},"2026-04-20",88.78,89.19,88.67,-0.18,25600,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-17",88.019997,89.8,88.85,2.2,2.54,8200,{"date":1139,"open":968,"high":931,"low":1140,"close":968,"change":1141,"percent_change":609,"volume":1142,"transactions":9,"vwap":968},"2026-04-16",86.56,-0.23,4000,{"date":1144,"open":1145,"high":1145,"low":1030,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-15",87.39,86.88,-0.53,-0.61,53900,{"date":1151,"open":1152,"high":947,"low":1152,"close":1153,"change":127,"percent_change":1095,"volume":1154,"transactions":9,"vwap":1153},"2026-04-14",87.36,87.41,6000,{"date":1156,"open":1157,"high":1120,"low":1157,"close":1120,"change":648,"percent_change":1158,"volume":811,"transactions":9,"vwap":1120},"2026-04-13",86.27,0.64,{"date":1160,"open":1161,"high":1161,"low":1162,"close":907,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":907},"2026-04-10",87.12,86.15,-0.52,-0.6,5600,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1169,"change":59,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-09",85.7,86.98,85.63,1.39,17800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":818,"transactions":9,"vwap":1178},"2026-04-08",85.86,86.16,85.43,85.79,1.99,2.37,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1184,"change":232,"percent_change":152,"volume":1185,"transactions":9,"vwap":1184},"2026-04-07",83.019997,83.8,3200,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":724,"percent_change":191,"volume":1191,"transactions":9,"vwap":1190},"2026-04-06",82.95,83.83,83.51,5000,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":790,"volume":1006,"transactions":9,"vwap":1197},"2026-04-02",81.28,83.29,81.13,83.28,0.59,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":978,"percent_change":38,"volume":1204,"transactions":9,"vwap":1203},"2026-04-01",82.67,83.38,82.69,1400,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":837,"transactions":9,"vwap":1210},"2026-03-31",81.99,82.19,81.22,82.089996,1.07,1.32,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":609,"volume":1142,"transactions":9,"vwap":1218},"2026-03-30",81.5,81.68,80.83,81.019997,-0.21,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":302,"volume":1227,"transactions":9,"vwap":1225},"2026-03-27",81.4,81.7,80.96,81.23,-0.8,3900,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-26",81.89,82.59,82.029999,-0.57,-0.69,4600,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":977,"percent_change":370,"volume":1241,"transactions":9,"vwap":1240},"2026-03-25",82.97,82.24,82.6,1100,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1210,"change":1038,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1210},"2026-03-24",80.98,82.55,0.16,8600,{"date":1249,"open":1250,"high":1201,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-23",81.080002,80.97,81.96,2.75,3.47,37800,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":923,"volume":1261,"transactions":9,"vwap":1259},"2026-03-20",81.040001,79.21,-1.5,23800,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-19",79.029999,80.71,0.86,1.08,2200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1040,"transactions":9,"vwap":1274},"2026-03-18",80.56,80.6,79.66,79.85,-1.45,-1.78,{"date":1278,"open":1279,"high":1279,"low":1209,"close":1280,"change":582,"percent_change":312,"volume":1281,"transactions":9,"vwap":1280},"2026-03-17",82.099998,81.3,3000,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1215,"change":82,"percent_change":1286,"volume":1268,"transactions":9,"vwap":1215},"2026-03-16",81.46,81.88,1.67,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1204,"transactions":9,"vwap":1291},"2026-03-13",81.32,80.099998,80.16,-0.7,-0.87,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":1299,"percent_change":1031,"volume":1300,"transactions":9,"vwap":1298},"2026-03-12",80.010002,81.089996,80.86,-1.09,2700,{"date":1302,"open":1303,"high":1303,"low":1280,"close":1304,"change":351,"percent_change":1305,"volume":925,"transactions":9,"vwap":1304},"2026-03-11",82.27,81.95,-1.03,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-10",82.75,84.12,82.31,82.8,0.37,0.45,5900,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":380,"percent_change":381,"volume":1321,"transactions":9,"vwap":1320},"2026-03-09",81.51,82.68,80.78,82.43,8500,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-06",82.2,82.7,81.6,82.36,-1.58,-1.88,9500,{"date":1332,"open":1333,"high":1334,"low":1195,"close":1335,"change":1336,"percent_change":1337,"volume":1268,"transactions":9,"vwap":1335},"2026-03-05",84,84.010002,83.94,-1.71,-2,{"date":1339,"open":1340,"high":1023,"low":1341,"close":1023,"change":755,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1023},"2026-03-04",85.059998,85.019997,0.91,7900,{"date":1345,"open":1346,"high":1347,"low":1348,"close":988,"change":628,"percent_change":1349,"volume":1350,"transactions":9,"vwap":988},"2026-03-03",84.24,85.080002,83.010002,-1.21,14500,{"date":1352,"open":1353,"high":1162,"low":1353,"close":1354,"change":22,"percent_change":45,"volume":837,"transactions":9,"vwap":1354},"2026-03-02",84.11,85.92,{"date":1356,"open":1175,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1033,"transactions":9,"vwap":1359},"2026-02-27",85.9,84.87,85.07,-1.92,-2.21,{"date":1363,"open":1364,"high":1161,"low":1365,"close":1366,"change":469,"percent_change":1367,"volume":837,"transactions":9,"vwap":1366},"2026-02-26",86.58,86.22,86.99,0.58,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1371,"change":1373,"percent_change":390,"volume":1374,"transactions":9,"vwap":1371},"2026-02-25",85.45,86.49,85.099998,1.58,6800,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":1312,"percent_change":1380,"volume":1012,"transactions":9,"vwap":1379},"2026-02-24",84.26,85.2,84.91,0.44,{"date":1382,"open":1383,"high":1383,"low":1377,"close":990,"change":1384,"percent_change":1361,"volume":861,"transactions":9,"vwap":990},"2026-02-23",86.51,-1.91,{"date":1386,"open":1387,"high":967,"low":1388,"close":1022,"change":724,"percent_change":957,"volume":901,"transactions":9,"vwap":1022},"2026-02-20",86.14,85.98,{"date":1390,"open":1391,"high":1365,"low":1391,"close":1365,"change":191,"percent_change":798,"volume":824,"transactions":9,"vwap":1365},"2026-02-19",85.3,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":740,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-18",86.010002,86.63,85.53,85.94,-0.19,9700,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-17",86.33,85.17,86.099998,-0.04,-0.05,7300,{"date":1409,"open":1410,"high":1009,"low":974,"close":1387,"change":137,"percent_change":755,"volume":837,"transactions":9,"vwap":1387},"2026-02-13",85.28,{"date":1412,"open":1101,"high":1101,"low":1413,"close":1414,"change":909,"percent_change":1415,"volume":918,"transactions":9,"vwap":1414},"2026-02-12",84.97,85.48,-1.11,{"date":1417,"open":198,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1012,"transactions":9,"vwap":1420},"2026-02-11",87.78,86.040001,86.44,-0.68,-0.78,{"date":1424,"open":1425,"high":1145,"low":1426,"close":1161,"change":1219,"percent_change":732,"volume":1427,"transactions":9,"vwap":1161},"2026-02-10",87.080002,86.79,20100,{"date":1429,"open":929,"high":1430,"low":935,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-09",87.73,87.33,0.18,0.21,30800,{"date":1436,"open":1437,"high":929,"low":1437,"close":1438,"change":1439,"percent_change":1253,"volume":1440,"transactions":9,"vwap":1438},"2026-02-06",86.059998,87.15,2.33,17300,{"date":1442,"open":1354,"high":1015,"low":1443,"close":1443,"change":1032,"percent_change":1444,"volume":1116,"transactions":9,"vwap":1443},"2026-02-05",84.82,-1.75,{"date":1446,"open":930,"high":1447,"low":1402,"close":1402,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1402},"2026-02-04",87.22,-0.07,-0.08,10300,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1454,"change":1266,"percent_change":102,"volume":1456,"transactions":9,"vwap":1454},"2026-02-03",85.83,86.4,85.14,13800,{"date":1458,"open":1459,"high":937,"low":1459,"close":1460,"change":1461,"percent_change":809,"volume":1462,"transactions":9,"vwap":1460},"2026-02-02",83.93,85.54,1.52,9600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1466,"change":724,"percent_change":957,"volume":1468,"transactions":9,"vwap":1466},"2026-01-30",83.43,84.019997,82.85,7600,{"date":1470,"open":1471,"high":1472,"low":1240,"close":1472,"change":1461,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-29",82.81,83.79,1.85,10400,{"date":1476,"open":1465,"high":1465,"low":1279,"close":1303,"change":1299,"percent_change":1066,"volume":861,"transactions":9,"vwap":1303},"2026-01-28",{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1095,"percent_change":648,"volume":1165,"transactions":9,"vwap":1482},"2026-01-27",83.21,83.54,82.96,83.36,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1449,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-26",83.26,83.34,82.66,82.9,-0.1,7200,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":991,"transactions":9,"vwap":1494},"2026-01-23",85.34,82.98,-2.49,-2.91,{"date":1498,"open":976,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1006,"transactions":9,"vwap":1501},"2026-01-22",86.080002,84.94,85.47,1.2,1.42,{"date":1505,"open":1231,"high":1506,"low":1231,"close":1507,"change":917,"percent_change":1508,"volume":950,"transactions":9,"vwap":1507},"2026-01-21",84.28,84.27,2.82,{"date":1510,"open":1511,"high":1512,"low":1252,"close":1252,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1252},"2026-01-20",82.17,82.62,-1.34,-1.61,8100,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":1191,"transactions":9,"vwap":1519},"2026-01-16",84.059998,83.3,-0.49,-0.58,{"date":1523,"open":1524,"high":1466,"low":1525,"close":1472,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1472},"2026-01-15",82.82,82.65,1.35,1.64,5300,{"date":1530,"open":1531,"high":1524,"low":1532,"close":1533,"change":797,"percent_change":147,"volume":932,"transactions":9,"vwap":1533},"2026-01-14",82.11,82.050003,82.44,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":292,"percent_change":1540,"volume":1137,"transactions":9,"vwap":1539},"2026-01-13",82.29,82.42,82.010002,82.13,-0.17,{"date":1542,"open":1280,"high":1543,"low":1250,"close":1303,"change":1313,"percent_change":648,"volume":1321,"transactions":9,"vwap":1303},"2026-01-12",82.37,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":107,"percent_change":380,"volume":884,"transactions":9,"vwap":1549},"2026-01-09",82.14,82.23,81.35,81.82,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1527,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-08",80.050003,81.86,79.9,81.76,2.05,11900,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":764,"transactions":9,"vwap":1562},"2026-01-07",81,80.089996,80.12,-0.29,-0.36,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":191,"percent_change":152,"volume":1571,"transactions":9,"vwap":1570},"2026-01-06",79.71,80.55,79.26,80.41,8800,{"date":1573,"open":1574,"high":1568,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1515,"transactions":9,"vwap":1576},"2026-01-05",79.11,78.8,80.13,1.18,1.49,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":852,"percent_change":908,"volume":1584,"transactions":9,"vwap":1583},"2026-01-02",79.97,78.65,78.95,6400,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":222,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-12-31",80.3,80.31,79.36,79.62,-0.38,14000,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1596,"change":222,"percent_change":1597,"volume":845,"transactions":9,"vwap":1596},"2025-12-30",80.45,79.92,-0.37,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1602,"change":1521,"percent_change":212,"volume":1603,"transactions":9,"vwap":1602},"2025-12-29",80.38,80.85,80.22,15500,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1563,"percent_change":1564,"volume":1609,"transactions":9,"vwap":1608},"2025-12-26",81.16,80.54,80.8,4400,{"date":1611,"open":1612,"high":1297,"low":1613,"close":1297,"change":1095,"percent_change":564,"volume":1268,"transactions":9,"vwap":1297},"2025-12-24",80.81,80.59,{"date":1615,"open":1265,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":1233,"volume":1227,"transactions":9,"vwap":1617},"2025-12-23",81.24,80.63,-0.46,{"date":1620,"open":1621,"high":1207,"low":1297,"close":1297,"change":1622,"percent_change":1623,"volume":1165,"transactions":9,"vwap":1297},"2025-12-22",81.54,-0.35,-0.43,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":352,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-12-19",82.3,81.25,81.44,-1.12,12800,{"date":1632,"open":1208,"high":1633,"low":1634,"close":1327,"change":1635,"percent_change":755,"volume":1399,"transactions":9,"vwap":1327},"2025-12-18",82.41,82.019997,0.63,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":619,"percent_change":740,"volume":824,"transactions":9,"vwap":1641},"2025-12-17",81.93,82.15,81.47,81.73,{"date":1643,"open":1317,"high":1553,"low":1317,"close":1553,"change":1114,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1553},"2025-12-16",0.11,2800,{"date":1647,"open":1633,"high":1633,"low":1648,"close":1649,"change":221,"percent_change":573,"volume":1142,"transactions":9,"vwap":1649},"2025-12-15",81.64,81.77,{"date":1651,"open":1239,"high":1239,"low":1555,"close":1652,"change":1234,"percent_change":1653,"volume":1584,"transactions":9,"vwap":1652},"2025-12-12",82.040001,-0.83,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1657,"change":890,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-12-11",81.53,82.73,1.17,9200,{"date":1661,"open":1662,"high":1649,"low":1662,"close":1649,"change":1663,"percent_change":1664,"volume":818,"transactions":9,"vwap":1649},"2025-12-10",79.54,2.1,2.64,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":724,"percent_change":232,"volume":1670,"transactions":9,"vwap":1669},"2025-12-09",79.22,79.94,79.67,8400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1644,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-08",79.31,79.47,79.16,79.44,0.14,12900,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":732,"percent_change":222,"volume":1685,"transactions":9,"vwap":1684},"2025-12-05",79.42,79.61,79.29,79.33,2600,{"date":1687,"open":1688,"high":1590,"low":1688,"close":1689,"change":582,"percent_change":312,"volume":925,"transactions":9,"vwap":1689},"2025-12-04",79.28,79.57,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":756,"transactions":9,"vwap":1693},"2025-12-03",78.24,79.77,1.83,2.35,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":1701,"percent_change":322,"volume":1090,"transactions":9,"vwap":1700},"2025-12-02",77.89,78.16,77.94,0.04,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":380,"percent_change":1114,"volume":1165,"transactions":9,"vwap":1706},"2025-12-01",77.11,78.15,77.9,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1711,"change":1128,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1711},"2025-11-28",77.93,78.029999,77.83,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":724,"percent_change":803,"volume":910,"transactions":9,"vwap":1716},"2025-11-26",77.48,78.43,78.010002,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1059,"transactions":9,"vwap":1720},"2025-11-25",76.64,77.78,1.68,2.21,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":516,"percent_change":823,"volume":764,"transactions":9,"vwap":1727},"2025-11-24",75.32,76.34,76.099998,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-11-21",73.45,75.85,75.57,2.36,3.22,24400,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":1742,"volume":1090,"transactions":9,"vwap":1740},"2025-11-20",74.69,75.25,73.21,-0.54,-0.73,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":582,"percent_change":221,"volume":824,"transactions":9,"vwap":1748},"2025-11-19",74.089996,74.13,73.65,73.75,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1312,"percent_change":469,"volume":1006,"transactions":9,"vwap":1754},"2025-11-18",73.68,74.040001,73.49,73.95,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-11-17",75.3,73.57,73.58,-1.67,-2.22,25800,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1739,"change":449,"percent_change":582,"volume":932,"transactions":9,"vwap":1739},"2025-11-14",74.73,75.47,74.61,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":697,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-11-13",75.91,76.14,75.26,75.4,-1.01,7500,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":1644,"percent_change":1677,"volume":925,"transactions":9,"vwap":1780},"2025-11-12",75.94,76.39,76.17,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1784,"change":122,"percent_change":798,"volume":1018,"transactions":9,"vwap":1784},"2025-11-11",75.56,76.059998,75.55,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1789,"change":1791,"percent_change":1171,"volume":1006,"transactions":9,"vwap":1789},"2025-11-10",75.029999,75.81,74.76,1.04,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":564,"percent_change":755,"volume":1796,"transactions":9,"vwap":1795},"2025-11-07",73.64,74.77,6900,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1801,"change":853,"percent_change":1802,"volume":1528,"transactions":9,"vwap":1801},"2025-11-06",75.11,74.14,74.2,-1,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":861,"transactions":9,"vwap":1808},"2025-11-05",73.76,74.97,73.7,74.95,1.57,2.14,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":351,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-11-04",73.32,73.81,73.38,-1.15,11400,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":370,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-03",73.6,74.24,74.23,0.84,5800,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1829,"change":817,"percent_change":1148,"volume":1374,"transactions":9,"vwap":1829},"2025-10-31",74.22,73.34,73.61,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":1422,"percent_change":628,"volume":1835,"transactions":9,"vwap":1834},"2025-10-30",73.67,74.44,74.059998,2900,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1840,"change":1623,"percent_change":1233,"volume":925,"transactions":9,"vwap":1840},"2025-10-29",75.07,75.6,74.84,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1540,"percent_change":1141,"volume":1645,"transactions":9,"vwap":1846},"2025-10-28",75.18,75.42,74.9,75.27,{"date":1848,"open":1849,"high":1850,"low":1773,"close":1851,"change":1147,"percent_change":1292,"volume":1235,"transactions":9,"vwap":1851},"2025-10-27",76.23,76.26,75.44,{"date":1853,"open":1854,"high":1771,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1191,"transactions":9,"vwap":1855},"2025-10-24",75.88,75.97,1.03,1.37,{"date":1859,"open":1860,"high":1772,"low":1861,"close":1862,"change":142,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-10-23",75.010002,74.64,74.94,0.43,3500,{"date":1866,"open":1861,"high":1867,"low":1834,"close":1868,"change":1489,"percent_change":619,"volume":1775,"transactions":9,"vwap":1868},"2025-10-22",74.8,74.62,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":152,"percent_change":900,"volume":1609,"transactions":9,"vwap":1874},"2025-10-21",74.18,74.78,74.17,74.72,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1878,"change":1527,"percent_change":1879,"volume":1468,"transactions":9,"vwap":1878},"2025-10-20",73.12,74.37,2.25,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":731,"percent_change":222,"volume":1185,"transactions":9,"vwap":1885},"2025-10-17",72.78,73.07,72.72,72.73,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1227,"transactions":9,"vwap":1890},"2025-10-16",75.38,72.8,72.95,-2.23,-2.97,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1843,"change":242,"percent_change":1405,"volume":818,"transactions":9,"vwap":1843},"2025-10-15",75.84,74.86,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":390,"percent_change":1136,"volume":910,"transactions":9,"vwap":1901},"2025-10-14",72.47,75.23,75.21,{"date":1903,"open":1828,"high":1904,"low":1905,"close":1904,"change":1906,"percent_change":1907,"volume":910,"transactions":9,"vwap":1904},"2025-10-13",73.35,72.89,1.16,1.61,{"date":1909,"open":1910,"high":1911,"low":26,"close":26,"change":924,"percent_change":1912,"volume":1468,"transactions":9,"vwap":26},"2025-10-10",74.32,74.38,-2.87,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1910,"change":1016,"percent_change":1774,"volume":1040,"transactions":9,"vwap":1910},"2025-10-09",75.080002,74.080002,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1915,"change":152,"percent_change":900,"volume":861,"transactions":9,"vwap":1915},"2025-10-08",74.87,75.14,74.74,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1765,"change":1293,"percent_change":1816,"volume":1645,"transactions":9,"vwap":1765},"2025-10-07",75.24,74.67,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1839,"change":1038,"percent_change":1930,"volume":811,"transactions":9,"vwap":1839},"2025-10-06",76.089996,75.51,0.17,{"date":1932,"open":1854,"high":1933,"low":1766,"close":1766,"change":830,"percent_change":1342,"volume":811,"transactions":9,"vwap":1766},"2025-10-03",75.92,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1422,"volume":854,"transactions":9,"vwap":1938},"2025-10-02",75.41,74.51,74.79,-0.59,{"date":1941,"open":1845,"high":1942,"low":1845,"close":1888,"change":1597,"percent_change":1520,"volume":1165,"transactions":9,"vwap":1888},"2025-10-01",75.54,{"date":1944,"open":1945,"high":1731,"low":1946,"close":1947,"change":380,"percent_change":1114,"volume":1948,"transactions":9,"vwap":1947},"2025-09-30",75.69,74.92,75.75,6300,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":697,"percent_change":1774,"volume":1006,"transactions":9,"vwap":1953},"2025-09-29",76.9,75.61,75.68,{"date":1955,"open":1780,"high":1956,"low":1957,"close":1958,"change":564,"percent_change":1959,"volume":1462,"transactions":9,"vwap":1958},"2025-09-26",76.49,76.07,76.45,0.75,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1854,"change":852,"percent_change":1017,"volume":1321,"transactions":9,"vwap":1854},"2025-09-25",76.19,75.74,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1968,"change":1969,"percent_change":1970,"volume":1018,"transactions":9,"vwap":1968},"2025-09-24",77.14,77.29,76.55,-0.31,-0.4,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1975,"change":582,"percent_change":609,"volume":1976,"transactions":9,"vwap":1975},"2025-09-23",77.3,77.92,76.86,6700,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1980,"change":127,"percent_change":1982,"volume":771,"transactions":9,"vwap":1980},"2025-09-22",76.69,77.059998,76.46,0.52,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1328,"volume":1989,"transactions":9,"vwap":1987},"2025-09-19",78,76.62,76.66,-1.23,35400,{"date":1991,"open":1992,"high":1698,"low":1726,"close":1698,"change":1993,"percent_change":1994,"volume":1685,"transactions":9,"vwap":1698},"2025-09-18",76.57,1.89,2.49,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1999,"change":1448,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-09-17",76.29,77.089996,76,-0.09,9300,{"date":2003,"open":2004,"high":2004,"low":2005,"close":1957,"change":1563,"percent_change":1591,"volume":2006,"transactions":9,"vwap":1957},"2025-09-16",76.25,75.63,13200,{"date":2008,"open":1997,"high":2009,"low":2010,"close":2011,"change":1433,"percent_change":191,"volume":1976,"transactions":9,"vwap":2011},"2025-09-15",76.47,76.040001,76.36,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2015,"change":1292,"percent_change":2016,"volume":811,"transactions":9,"vwap":2015},"2025-09-12",76.87,76.15,-0.91,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2020,"change":2021,"percent_change":600,"volume":2022,"transactions":9,"vwap":2020},"2025-09-11",75.52,76.85,1.48,1800,{"date":2024,"open":1785,"high":2025,"low":2026,"close":2027,"change":381,"percent_change":1644,"volume":1775,"transactions":9,"vwap":2027},"2025-09-10",75.67,75.15,75.37,{"date":2029,"open":2030,"high":2030,"low":1901,"close":2031,"change":677,"percent_change":2032,"volume":925,"transactions":9,"vwap":2031},"2025-09-09",75.76,75.29,-0.93,{"date":2034,"open":1850,"high":1850,"low":2035,"close":1999,"change":1930,"percent_change":2036,"volume":1018,"transactions":9,"vwap":1999},"2025-09-08",75.46,0.22,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":619,"percent_change":1540,"volume":2043,"transactions":9,"vwap":2042},"2025-09-05",76.52,76.77,75.39,75.83,11700,{"date":2045,"open":1946,"high":2046,"low":1946,"close":2046,"change":877,"percent_change":963,"volume":1775,"transactions":9,"vwap":2046},"2025-09-04",75.96,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":107,"percent_change":381,"volume":837,"transactions":9,"vwap":2051},"2025-09-03",75.099998,74.63,74.91,{"date":2053,"open":2054,"high":1901,"low":2055,"close":2056,"change":312,"percent_change":573,"volume":1018,"transactions":9,"vwap":2056},"2025-09-02",74.55,74.53,74.85,{"date":2058,"open":2059,"high":2059,"low":2049,"close":2049,"change":1520,"percent_change":400,"volume":1068,"transactions":9,"vwap":2049},"2025-08-29",75.59,{"date":2061,"open":2026,"high":1839,"low":2026,"close":2059,"change":1433,"percent_change":191,"volume":854,"transactions":9,"vwap":2059},"2025-08-28",{"date":2063,"open":2051,"high":1844,"low":2051,"close":1888,"change":803,"percent_change":127,"volume":1018,"transactions":9,"vwap":1888},"2025-08-27",{"date":2065,"open":1765,"high":2066,"low":1765,"close":1915,"change":469,"percent_change":371,"volume":2067,"transactions":9,"vwap":1915},"2025-08-26",75.16,11100,{"date":2069,"open":2026,"high":2070,"low":2071,"close":2071,"change":1293,"percent_change":1816,"volume":925,"transactions":9,"vwap":2071},"2025-08-25",75.17,74.58,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-08-22",73,75.48,75.45,2.94,4.05,3100,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2083,"change":381,"percent_change":1644,"volume":2084,"transactions":9,"vwap":2083},"2025-08-21",72.29,72.51,1900,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":1701,"volume":2091,"transactions":9,"vwap":2089},"2025-08-20",72.46,72.23,72.43,0.03,2100,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":421,"percent_change":332,"volume":1047,"transactions":9,"vwap":2097},"2025-08-19",72.9,72.98,72.3,72.4,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":107,"percent_change":381,"volume":1835,"transactions":9,"vwap":2103},"2025-08-18",72.28,72.32,72.080002,72.14,{"date":2105,"open":2094,"high":2094,"low":2102,"close":2102,"change":1299,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2102},"2025-08-15",-1.49,2500,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2111,"change":1742,"percent_change":2113,"volume":818,"transactions":9,"vwap":2111},"2025-08-14",73.040001,73.17,72.65,-0.99,{"date":2115,"open":2116,"high":1754,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-08-13",73.16,73.9,0.61,0.83,6200,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":591,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-08-12",71.88,73.29,2.5,33400,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":107,"percent_change":381,"volume":2132,"transactions":9,"vwap":2131},"2025-08-11",71.83,71.11,71.5,6500,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2137,"change":776,"percent_change":2090,"volume":979,"transactions":9,"vwap":2137},"2025-08-08",71.23,71.71,71.44,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2142,"change":900,"percent_change":137,"volume":2143,"transactions":9,"vwap":2142},"2025-08-07",71.99,70.87,71.42,23200,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":978,"volume":1864,"transactions":9,"vwap":2149},"2025-08-06",71.27,71.29,70.85,70.95,0.42,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":724,"percent_change":798,"volume":1835,"transactions":9,"vwap":2155},"2025-08-05",70.74,69.97,70.53,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":1694,"volume":932,"transactions":9,"vwap":2161},"2025-08-04",69.55,70.32,69.47,70.3,1.26,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-08-01",69.35,69.68,69.040001,-1.99,-2.8,18000,{"date":2172,"open":2173,"high":2142,"low":2174,"close":2175,"change":1141,"percent_change":2176,"volume":2091,"transactions":9,"vwap":2175},"2025-07-31",71.34,70.84,71.029999,-0.32,{"date":2178,"open":2179,"high":2096,"low":2180,"close":2180,"change":1521,"percent_change":2181,"volume":1864,"transactions":9,"vwap":2180},"2025-07-30",72.11,71.26,-0.81,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":939,"percent_change":1046,"volume":1300,"transactions":9,"vwap":2186},"2025-07-29",72.42,71.68,71.84,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2087,"change":1449,"percent_change":271,"volume":999,"transactions":9,"vwap":2087},"2025-07-28",73.11,72,{"date":2192,"open":1884,"high":1884,"low":2101,"close":2193,"change":342,"percent_change":1449,"volume":1685,"transactions":9,"vwap":2193},"2025-07-25",72.54,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":212,"percent_change":302,"volume":818,"transactions":9,"vwap":2198},"2025-07-24",73.5,72.55,72.6,{"date":2200,"open":2201,"high":1813,"low":2201,"close":1813,"change":1078,"percent_change":1373,"volume":2202,"transactions":9,"vwap":1813},"2025-07-23",72.76,1500,{"date":2204,"open":2102,"high":2096,"low":2205,"close":2206,"change":1367,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-07-22",71.97,72.18,0.81,1200,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2212,"change":2213,"percent_change":763,"volume":1685,"transactions":9,"vwap":2212},"2025-07-21",72.85,71.6,-0.94,{"date":2215,"open":2216,"high":2217,"low":2089,"close":2193,"change":342,"percent_change":1449,"volume":2079,"transactions":9,"vwap":2193},"2025-07-18",72.87,73.23,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2198,"change":2223,"percent_change":132,"volume":2022,"transactions":9,"vwap":2198},"2025-07-17",72.58,72.66,72.25,0.56,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2227,"change":823,"percent_change":2229,"volume":756,"transactions":9,"vwap":2227},"2025-07-16",71.65,72.040001,70.99,0.98,{"date":2231,"open":2232,"high":2232,"low":2173,"close":2173,"change":2233,"percent_change":2234,"volume":174,"transactions":9,"vwap":2173},"2025-07-15",72.37,-1.52,-2.09,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2238,"change":755,"percent_change":1211,"volume":1227,"transactions":9,"vwap":2238},"2025-07-14",72.16,72.86,{"date":2240,"open":2087,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":1260,"volume":1571,"transactions":9,"vwap":2243},"2025-07-11",72.56,72.07,72.089996,-1.1,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":381,"percent_change":1644,"volume":2251,"transactions":9,"vwap":2250},"2025-07-10",73.31,73.37,72.92,73.19,2300,{"date":2253,"open":1807,"high":1807,"low":2254,"close":2189,"change":2090,"percent_change":1701,"volume":2107,"transactions":9,"vwap":2189},"2025-07-09",72.64,{"date":2256,"open":2257,"high":1807,"low":2258,"close":2258,"change":1939,"percent_change":1226,"volume":1191,"transactions":9,"vwap":2258},"2025-07-08",73.56,73.080002,{"date":2260,"open":2261,"high":2261,"low":1904,"close":1832,"change":2262,"percent_change":351,"volume":1796,"transactions":9,"vwap":1832},"2025-07-07",74,-0.63,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":657,"percent_change":871,"volume":1268,"transactions":9,"vwap":2267},"2025-07-03",73.93,74.39,74.3,{"date":2269,"open":2101,"high":2196,"low":2270,"close":2196,"change":1526,"percent_change":2271,"volume":925,"transactions":9,"vwap":2196},"2025-07-02",72.21,1.87,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2276,"change":1982,"percent_change":38,"volume":2001,"transactions":9,"vwap":2276},"2025-07-01",71.4,72.79,72.15,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":142,"percent_change":1313,"volume":1948,"transactions":9,"vwap":2282},"2025-06-30",71.72,71.86,71.38,71.63,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":2150,"percent_change":1198,"volume":1018,"transactions":9,"vwap":2287},"2025-06-27",70.76,71.49,71.31,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":23,"percent_change":1171,"volume":854,"transactions":9,"vwap":2293},"2025-06-26",69.57,70.9,69.45,70.89,{"date":2295,"open":2274,"high":2274,"low":2296,"close":2296,"change":782,"percent_change":2297,"volume":1040,"transactions":9,"vwap":2296},"2025-06-25",69.92,-1.81,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":45,"percent_change":1503,"volume":2303,"transactions":9,"vwap":2302},"2025-06-24",70.62,71.28,71.21,16400,{"date":2305,"open":2292,"high":2306,"low":2307,"close":2306,"change":998,"percent_change":716,"volume":1528,"transactions":9,"vwap":2306},"2025-06-23",70.21,68.98,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":1398,"percent_change":221,"volume":1185,"transactions":9,"vwap":2312},"2025-06-20",69.58,69.25,69.27,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2317,"change":2318,"percent_change":232,"volume":1018,"transactions":9,"vwap":2317},"2025-06-18",69.32,69.89,69.46,0.2,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2323,"change":222,"percent_change":1623,"volume":1281,"transactions":9,"vwap":2323},"2025-06-17",69.44,69.9,69.26,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1212,"percent_change":2330,"volume":1645,"transactions":9,"vwap":2329},"2025-06-16",69.33,69.88,69.3,69.56,1.93,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2334,"change":1032,"percent_change":2335,"volume":1018,"transactions":9,"vwap":2334},"2025-06-13",69.18,68.24,-2.16,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2339,"change":420,"percent_change":152,"volume":1241,"transactions":9,"vwap":2339},"2025-06-12",69.6,69.75,69.42,{"date":2342,"open":2290,"high":2343,"low":2344,"close":2345,"change":899,"percent_change":1198,"volume":1864,"transactions":9,"vwap":2345},"2025-06-11",69.96,69.43,69.51,{"date":2347,"open":2344,"high":2344,"low":2348,"close":2349,"change":312,"percent_change":1564,"volume":1645,"transactions":9,"vwap":2349},"2025-06-10",68.95,69.099998,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2165,"change":1198,"percent_change":1266,"volume":2202,"transactions":9,"vwap":2165},"2025-06-09",69.2,69.5,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2357,"change":1857,"percent_change":2358,"volume":749,"transactions":9,"vwap":2357},"2025-06-06",68,68.76,2.03,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2362,"change":1540,"percent_change":312,"volume":2363,"transactions":9,"vwap":2362},"2025-06-05",67.78,67.39,20700,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2368,"change":609,"percent_change":1591,"volume":1204,"transactions":9,"vwap":2368},"2025-06-04",67.79,67.4,67.56,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":45,"percent_change":2375,"volume":1268,"transactions":9,"vwap":2374},"2025-06-03",67.91,68.099998,67.72,67.82,1.5,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2379,"change":261,"percent_change":242,"volume":854,"transactions":9,"vwap":2379},"2025-06-02",67.099998,66.82,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2383,"change":1622,"percent_change":1163,"volume":1047,"transactions":9,"vwap":2383},"2025-05-30",67.32,66.84,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":191,"volume":1281,"transactions":9,"vwap":2388},"2025-05-29",67.5,66.89,67.19,0.19,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2393,"change":2394,"percent_change":1299,"volume":979,"transactions":9,"vwap":2393},"2025-05-28",67.47,67,-0.74,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2398,"change":1663,"percent_change":2400,"volume":1407,"transactions":9,"vwap":2398},"2025-05-27",66.64,67.74,66.55,3.2,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":1677,"percent_change":1433,"volume":2202,"transactions":9,"vwap":2405},"2025-05-23",65.21,65.92,65.64,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2000,"percent_change":292,"volume":1824,"transactions":9,"vwap":2411},"2025-05-22",65.39,65.9,65.34,65.5,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2415,"change":782,"percent_change":2416,"volume":2251,"transactions":9,"vwap":2415},"2025-05-21",66.66,65.59,-1.93,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2421,"change":2000,"percent_change":619,"volume":1685,"transactions":9,"vwap":2421},"2025-05-20",67.059998,67.25,66.88,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2425,"change":609,"percent_change":2426,"volume":1835,"transactions":9,"vwap":2425},"2025-05-19",66.36,66.97,-0.39,{"date":2428,"open":2429,"high":2430,"low":2421,"close":2431,"change":2432,"percent_change":977,"volume":901,"transactions":9,"vwap":2431},"2025-05-16",66.98,67.3,67.23,0.34,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2387,"change":724,"percent_change":152,"volume":1090,"transactions":9,"vwap":2387},"2025-05-15",66.48,66.95,66.35,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2414,"change":222,"percent_change":817,"volume":2443,"transactions":9,"vwap":2414},"2025-05-14",66.68,66.87,66.57,2400,{"date":2445,"open":2441,"high":2446,"low":2447,"close":2448,"change":1959,"percent_change":117,"volume":1824,"transactions":9,"vwap":2448},"2025-05-13",67.34,66.86,66.96,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2453,"change":1721,"percent_change":2454,"volume":1142,"transactions":9,"vwap":2453},"2025-05-12",66.85,66.14,66.21,2.6,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":127,"percent_change":370,"volume":1835,"transactions":9,"vwap":2460},"2025-05-09",64.26,64.55,64.15,64.53,{"date":2462,"open":2463,"high":2464,"low":128,"close":2465,"change":1663,"percent_change":2466,"volume":1645,"transactions":9,"vwap":2465},"2025-05-08",62.96,64.41,64.13,3.39,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1930,"percent_change":957,"volume":1154,"transactions":9,"vwap":2472},"2025-05-07",62.23,62.3,61.78,62.029999,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2477,"change":1623,"percent_change":1234,"volume":845,"transactions":9,"vwap":2477},"2025-05-06",61.45,62.040001,61.86,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2482,"change":1563,"percent_change":1618,"volume":2251,"transactions":9,"vwap":2482},"2025-05-05",62.049999,62.7,62.29,{"date":2484,"open":2485,"high":2486,"low":2471,"close":2487,"change":2488,"percent_change":2489,"volume":1235,"transactions":9,"vwap":2487},"2025-05-02",61.93,62.69,62.58,1.59,2.61,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":1563,"percent_change":2496,"volume":1407,"transactions":9,"vwap":2495},"2025-05-01",61.42,61.57,60.84,60.99,-0.47,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2500,"change":2426,"percent_change":2262,"volume":2502,"transactions":9,"vwap":2500},"2025-04-30",60.82,61.28,60.74,21700,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2506,"change":686,"percent_change":2507,"volume":854,"transactions":9,"vwap":2506},"2025-04-29",60.76,61.67,1.3,{"date":2509,"open":2499,"high":2510,"low":2511,"close":2512,"change":1930,"percent_change":191,"volume":2067,"transactions":9,"vwap":2512},"2025-04-28",61.21,60.28,60.88,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2516,"change":271,"percent_change":1128,"volume":2120,"transactions":9,"vwap":2516},"2025-04-25",60.35,60.71,60.029999,{"date":2519,"open":2520,"high":2499,"low":2520,"close":2499,"change":1959,"percent_change":985,"volume":2521,"transactions":9,"vwap":2499},"2025-04-24",59.93,25200,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2223,"percent_change":998,"volume":1407,"transactions":9,"vwap":2527},"2025-04-23",61.040001,61.13,59.82,60.07,{"date":180,"open":176,"high":2529,"low":176,"close":2530,"change":2531,"percent_change":2532,"volume":971,"transactions":9,"vwap":2530},59.64,59.51,0.95,1.62]