[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDMO":3,"homepage-market-summary":30,"stock-historical-FDMO":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FDMO","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},"Fidelity Momentum Factor ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6884,0.664,"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},96.46,96.39,96.6212,96.02,95.75,0.71,0.74,21183.304851,98.87,76.63,60713.241553892,89.2,2526,{"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,[155,159,163,167],{"ticker":156,"name":157,"price":158,"change":23,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},61.029999,50557,18453310.388473,55.36,"2025-04-22",[181,184,194,204,212,222,233,242,252,262,272,282,292,300,309,320,330,341,351,362,369,380,390,400,410,421,431,440,449,458,466,475,484,494,503,513,522,533,543,553,562,569,579,589,598,607,617,627,638,647,658,666,673,682,691,700,708,717,726,735,741,750,759,765,772,781,789,797,803,810,818,826,833,841,850,858,867,876,882,889,896,902,909,916,921,927,934,942,950,957,960,965,972,979,986,994,1002,1008,1015,1022,1030,1037,1044,1051,1059,1066,1073,1081,1090,1095,1103,1111,1118,1124,1132,1140,1147,1156,1163,1170,1179,1186,1194,1203,1211,1218,1226,1233,1240,1249,1254,1262,1271,1279,1288,1296,1304,1312,1320,1328,1336,1345,1353,1362,1369,1377,1384,1389,1396,1404,1411,1419,1425,1431,1438,1446,1454,1461,1468,1475,1482,1490,1497,1503,1511,1519,1525,1533,1541,1548,1557,1564,1572,1581,1590,1599,1607,1613,1620,1628,1635,1642,1648,1655,1660,1667,1676,1684,1691,1699,1705,1712,1718,1724,1729,1737,1743,1749,1757,1764,1770,1776,1783,1789,1794,1799,1803,1808,1812,1820,1825,1832,1837,1842,1847,1853,1860,1868,1875,1882,1887,1892,1900,1907,1913,1919,1926,1931,1935,1941,1946,1950,1956,1960,1966,1973,1977,1984,1990,1996,2002,2009,2016,2025,2031,2037,2044,2050,2057,2063,2071,2078,2082,2088,2093,2099,2107,2115,2123,2128,2133,2138,2147,2155,2161,2168,2174,2177,2182,2189,2197,2203,2211,2217,2225,2233,2240,2248,2254,2258,2263,2272,2277,2284,2291,2297,2306,2313,2320,2327,2333,2339,2347,2355,2362,2369,2374,2382,2389,2395,2400,2406,2413,2419,2427,2433,2439,2447,2455,2462,2469,2476,2480,2486,2492,2498,2505,2513,2519,2523,2530,2537,2545,2552,2559,2566,2572,2581,2588,2596,2604,2612,2620,2626,2631,2639,2644,2651,2658,2666,2673,2680,2685,2691,2698,2702,2706,2713,2718,2723,2729,2737,2745,2751,2758,2765,2770,2776,2783,2790,2796,2802,2810,2818,2825],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},592,96.3482,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",95.23,95.82,94.7276,0.75,0.79,68259.08118,1266,95.3841,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",95.71,95.97,95,-0.43,-0.45,107350.188932,903,95.6419,{"date":205,"open":206,"high":206,"low":186,"close":207,"change":208,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",96,95.43,-0.08,76210.078994,791,95.5095,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",96.05,94.9675,95.51,-0.65,-0.68,53118.501573,593,95.496,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",96.06,96.35,95.46,96.16,0.57,0.6,60313.136588,745,95.9749,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",94.91,95.861,95.59,0.04,241053.239711,1356,95.5886,{"date":243,"open":18,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",96.48,95.2901,95.55,-1.06,-1.1,35047.553494,874,95.7091,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",95.87,96.81,96.61,0.52,0.54,270713.930713,2518,96.4648,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",95.45,96.33,96.09,1.61,1.7,47590.487637,835,95.9015,{"date":273,"open":274,"high":275,"low":276,"close":275,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",94.19,94.48,93.75,0.42,0.45,51697.1604,542,94.0204,{"date":283,"open":284,"high":285,"low":286,"close":285,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",94.03,94.06,93.6532,1.6,1.73,42559.638882,763,93.9608,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":107,"percent_change":107,"volume":298,"transactions":231,"vwap":299},"2026-09-16",93.06,93.45,91.84,92.46,63695.814919,93.0109,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":182,"vwap":308},"2026-09-15",93.11,92.1705,92.4,-0.53,-0.57,49315.70343,92.3886,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",93.07,93.24,92.6,92.93,-1.75,-1.85,35664.718234,677,93.1321,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":190,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",94.67,95.1,94.65,94.68,0.84,68230.453373,767,94.8445,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",94.1,94.2031,93.64,93.89,-0.9533,-1.01,65467.933898,596,93.9329,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":306,"volume":348,"transactions":349,"vwap":350},"2026-09-09",95.17,95.3323,94.82,94.8433,-0.5467,28817.365083,713,95.0496,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",95.42,95.9,95.085,95.39,0.2,0.21,39772.162605,628,95.5501,{"date":363,"open":324,"high":364,"low":324,"close":364,"change":365,"percent_change":132,"volume":366,"transactions":367,"vwap":368},"2026-09-04",95.19,0.7351,58233.62035,609,94.9661,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",93.97,94.6,93.56,94.4549,0.6749,0.72,29977.103303,432,94.1981,{"date":381,"open":382,"high":383,"low":384,"close":383,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",93.22,93.78,92.9001,0.88,0.95,23546.96336,414,93.4656,{"date":391,"open":392,"high":295,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",92.99,92.57,92.9,-0.73,-0.78,71437.973717,613,92.9363,{"date":401,"open":402,"high":276,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",93.62,93.075,93.63,-0.2,-0.21,78254.848762,1186,93.4552,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",94.59,94.84,93.7601,93.83,-0.9,-0.95,40340.070453,541,94.2225,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":358,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",95.04,95.06,94.275,94.73,0.22,45760.143344,574,94.6124,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":437,"volume":438,"transactions":220,"vwap":439},"2026-08-26",94.21,94.64,94.1798,94.52,0,35297.83035,94.3959,{"date":441,"open":442,"high":443,"low":444,"close":436,"change":132,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",94.39,94.605,94,0.83,49803.9023,539,94.3171,{"date":450,"open":444,"high":444,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",93.1419,93.74,-0.93,-0.98,80542.650382,740,93.5367,{"date":459,"open":460,"high":460,"low":461,"close":322,"change":462,"percent_change":463,"volume":464,"transactions":360,"vwap":465},"2026-08-21",95.24,94.395,0.15,0.16,42574.0131,94.6734,{"date":467,"open":345,"high":468,"low":469,"close":436,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",95.2699,94.32,-0.71,-0.75,159905.826901,1748,94.5091,{"date":476,"open":477,"high":477,"low":478,"close":186,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",96.5,95.075,-0.66,-0.69,30700.612846,532,95.4484,{"date":485,"open":477,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",96.71,95.62,95.89,-1.8,-1.84,43955.904336,686,95.9783,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":499,"percent_change":445,"volume":500,"transactions":501,"vwap":502},"2026-08-17",97.44,98.14,97.69,0.8,109744.356282,873,97.8122,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",96.8,97.4387,96.58,96.89,0.11,41974.113212,491,96.8413,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":339,"vwap":521},"2026-08-13",96.27,97.26,96.78,0.61,0.63,47527.189483,96.9981,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",96.18,96.54,95.91,96.17,1.16,1.22,91952.626157,907,96.3329,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":406,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",95.5,95.66,94.79,95.01,-0.22,95009.527663,676,95.0569,{"date":544,"open":545,"high":354,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",95.77,95.125,95.22,-0.54,-0.56,101625.076036,817,95.4181,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":189,"percent_change":190,"volume":559,"transactions":560,"vwap":561},"2026-08-07",95.81,95.9699,94.915,95.76,91150.096638,583,95.6187,{"date":563,"open":424,"high":227,"low":538,"close":538,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",-0.64,-0.67,74872.258219,681,95.4593,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",96.14,97.04,95.61,95.65,-0.1,63844.915432,886,96.1935,{"date":580,"open":581,"high":582,"low":583,"close":21,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",94.63,96.0635,94.37,2.42,2.59,44673.779814,646,95.4555,{"date":590,"open":591,"high":295,"low":592,"close":593,"change":59,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",91.88,91.415,93.33,1.29,73426.633016,1329,92.8982,{"date":599,"open":392,"high":600,"low":601,"close":602,"change":258,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",93.2292,91.18,92.14,0.59,75179.512404,908,92.3866,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":584,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",90.89,92.05,90.65,91.6,2.71,167807.580416,1097,91.6324,{"date":618,"open":619,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",91.52,91.56,89.18,-2.28,-2.49,208836.854841,1033,90.0581,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",91.57,91.73,90.15,91.46,-1.18,-1.27,65507.182377,966,91.0503,{"date":639,"open":444,"high":444,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",91.67,92.64,-0.72,-0.77,75812.997821,807,92.3591,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",94.16,94.41,92.885,93.36,-0.91,-0.97,52351.090678,875,93.6091,{"date":659,"open":383,"high":660,"low":383,"close":661,"change":662,"percent_change":396,"volume":663,"transactions":664,"vwap":665},"2026-07-23",94.72,94.27,-0.74,60022.25355,757,94.4138,{"date":667,"open":668,"high":669,"low":275,"close":538,"change":437,"percent_change":437,"volume":670,"transactions":671,"vwap":672},"2026-07-22",94.54,95.56,39844.919466,543,95.234,{"date":674,"open":649,"high":675,"low":676,"close":538,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",95.21,94.05,2.37,2.56,75986.188701,948,94.9247,{"date":683,"open":684,"high":685,"low":641,"close":641,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",94.02,94.44,-0.32,-0.34,78340.343313,938,93.327,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":218,"percent_change":395,"volume":697,"transactions":698,"vwap":699},"2026-07-17",92.18,93.98,92,92.96,39222.90236,728,93.3445,{"date":701,"open":702,"high":703,"low":312,"close":334,"change":704,"percent_change":705,"volume":706,"transactions":656,"vwap":707},"2026-07-16",94.78,94.99,-2.03,-2.12,79184.339182,93.9792,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":202,"vwap":716},"2026-07-15",96.43,94.445,95.67,-0.24,-0.25,59647.148889,95.3147,{"date":718,"open":719,"high":515,"low":720,"close":526,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-14",96.04,95.5299,1.21,1.28,73469.155643,814,95.9398,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":315,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-13",95.7,94.58,94.7,-1.81,302905.428879,1010,94.857,{"date":736,"open":354,"high":737,"low":738,"close":739,"change":147,"percent_change":127,"volume":740,"transactions":9,"vwap":739},"2026-07-10",96.6,95.49,96.45,47700,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-09",96.2,96.7,95.64,96.07,1.31,1.38,47500,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-08",94.11,94.94,93.67,94.76,0.12,0.13,147400,{"date":760,"open":761,"high":761,"low":762,"close":434,"change":763,"percent_change":72,"volume":764,"transactions":9,"vwap":434},"2026-07-07",94.88,93.553,-1.03,74100,{"date":766,"open":767,"high":768,"low":712,"close":712,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":712},"2026-07-06",95.85,96.312,0.92,0.97,34600,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-02",96.91,97.13,93.9,94.75,-1.76,-1.82,45500,{"date":782,"open":783,"high":784,"low":244,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-01",97.31,97.348,96.51,-2.06,-2.09,102100,{"date":790,"open":791,"high":25,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-30",97.62,97.586,98.57,1.07,1.1,31600,{"date":798,"open":254,"high":799,"low":345,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-29",97.5,2.31,2.43,34000,{"date":804,"open":574,"high":805,"low":806,"close":364,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":364},"2026-06-26",96.084999,95.040001,-1.61,-1.66,35000,{"date":811,"open":812,"high":813,"low":814,"close":505,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":505},"2026-06-25",97.46,97.47,95.63,1.448,1.52,60400,{"date":819,"open":197,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-24",96.34,94.695,95.352,-0.448,-0.47,92300,{"date":827,"open":573,"high":828,"low":186,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-23",96.605,95.8,-2.76,-2.8,30900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":23,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-22",98.42,98.86,98.0049973,98.56,0.76,42600,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-18",98.050003,98.089996,97.48,97.82,1.501,1.56,26800,{"date":851,"open":852,"high":853,"low":524,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-17",97.36,97.709,96.319,-0.411,-0.42,63100,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-16",97.83,97.98,96.67,96.73,-0.82,-0.84,106600,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-15",97.41,97.736,97.12,97.55,2.24,2.35,34900,{"date":877,"open":878,"high":745,"low":879,"close":880,"change":769,"percent_change":770,"volume":881,"transactions":9,"vwap":880},"2026-06-12",94.95,94.29,95.31,46700,{"date":883,"open":884,"high":885,"low":695,"close":442,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":442},"2026-06-11",92.16,94.745,3.04,3.33,69800,{"date":890,"open":641,"high":891,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-10",93.51,91.35,-1.668,-1.79,34700,{"date":897,"open":324,"high":777,"low":898,"close":899,"change":900,"percent_change":643,"volume":901,"transactions":9,"vwap":899},"2026-06-09",90.48,93.017998,-0.722,45800,{"date":903,"open":904,"high":905,"low":906,"close":452,"change":794,"percent_change":907,"volume":908,"transactions":9,"vwap":452},"2026-06-08",94.24,94.425,93.47,1.15,31800,{"date":910,"open":226,"high":226,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-05",92.43,92.67,-3.94,-4.08,60300,{"date":917,"open":535,"high":918,"low":919,"close":256,"change":437,"percent_change":437,"volume":920,"transactions":9,"vwap":256},"2026-06-04",97.086998,95.385,39100,{"date":922,"open":923,"high":924,"low":785,"close":256,"change":925,"percent_change":686,"volume":926,"transactions":9,"vwap":256},"2026-06-03",96.92,97.208,-0.31,136800,{"date":928,"open":527,"high":929,"low":930,"close":923,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":923},"2026-06-02",97.079002,96.165,1.39,1.46,42400,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-01",95.14,95.92,94.975,95.53,-0.02,41400,{"date":943,"open":944,"high":945,"low":946,"close":246,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":246},"2026-05-29",95.88,95.965,95.11,-0.29,-0.3,41000,{"date":951,"open":728,"high":952,"low":953,"close":954,"change":955,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-28",96.19,95.13,95.84,0.02,61000,{"date":958,"open":524,"high":524,"low":703,"close":187,"change":357,"percent_change":358,"volume":959,"transactions":9,"vwap":187},"2026-05-27",46500,{"date":961,"open":753,"high":767,"low":753,"close":487,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":487},"2026-05-26",1.69,1.8,32100,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":509,"percent_change":756,"volume":971,"transactions":9,"vwap":970},"2026-05-22",94.252,94.45,93.92,93.93,35500,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":499,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-21",92.78,94.084999,93.82,0.86,38100,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":82,"percent_change":932,"volume":985,"transactions":9,"vwap":984},"2026-05-20",92.33,93.32,92.26,93.019997,29500,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":780,"transactions":9,"vwap":991},"2026-05-19",91.29,92.249,90.41,91.68,-0.467,-0.51,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-18",93.81,91.342,92.147,-1.273,-1.36,42500,{"date":1003,"open":976,"high":371,"low":1004,"close":1005,"change":894,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-15",93.21,93.42,-1.88,66300,{"date":1009,"open":412,"high":1010,"low":1011,"close":675,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":675},"2026-05-14",95.378,94.55,0.82,0.87,38700,{"date":1016,"open":1017,"high":1018,"low":1019,"close":442,"change":1020,"percent_change":1012,"volume":1021,"transactions":9,"vwap":442},"2026-05-13",94.029999,94.83,93.315,0.767,64600,{"date":1023,"open":1024,"high":1025,"low":693,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-12",93.39,93.675,93.623,-0.247,-0.26,38500,{"date":1031,"open":1032,"high":469,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-11",93.23,93.87,0.64,0.69,71100,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1032,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1032},"2026-05-08",92.94,93.31,1.08,1.17,44800,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":247,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-07",93.48,91.81,92.15,-1.14,46600,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1004,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1004},"2026-05-06",92.45,93.44,92.242,1.851,2.03,51500,{"date":1060,"open":1061,"high":629,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-05",91.089996,91.359,1.169,1.3,28500,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1028,"percent_change":947,"volume":1072,"transactions":9,"vwap":1071},"2026-05-04",90.49,90.78,89.76,90.19,63900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":277,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-01",90.3,90.96,90.27,90.45,0.47,54600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-30",89.46,90.099998,88.815,90.029999,1.25,1.41,46000,{"date":1091,"open":621,"high":621,"low":1092,"close":1093,"change":940,"percent_change":940,"volume":1094,"transactions":9,"vwap":1093},"2026-04-29",88.315,88.78,37300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":454,"volume":1102,"transactions":9,"vwap":1100},"2026-04-28",88.99,89.3,88.32,88.8,-0.88,40100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":357,"volume":1110,"transactions":9,"vwap":1108},"2026-04-27",89.35,89.799,89.040001,89.68,0.18,48400,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":839,"percent_change":977,"volume":1117,"transactions":9,"vwap":1116},"2026-04-24",89.15,89.69,88.805,89.5,29300,{"date":1119,"open":1113,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":217,"volume":1036,"transactions":9,"vwap":1122},"2026-04-23",89.57,87.95,88.74,-0.58,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1127,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1127},"2026-04-22",88.83,89.32,88.62,1.33,1.51,49700,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":643,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-21",88.95,88.96,87.69,87.99,-0.87,62400,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":1145,"percent_change":405,"volume":1146,"transactions":9,"vwap":1143},"2026-04-20",88.75,88.76,88.17,-0.179,47600,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-17",88.5,89.275,88.45,88.939,1.289,1.47,68400,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-16",87.9,87.31,87.65,-0.03,99600,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":1168,"percent_change":519,"volume":1169,"transactions":9,"vwap":1166},"2026-04-15",87.27,87.68,86.94,0.55,55600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-14",86.22,87.141,86.15,87.13,1.55,1.81,66000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1182,"change":1184,"percent_change":769,"volume":1185,"transactions":9,"vwap":1182},"2026-04-13",84.5,85.58,84.474,0.776,195100,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1109,"volume":1193,"transactions":9,"vwap":1191},"2026-04-10",84.94,85.27,84.705,84.804,0.151,43700,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-09",84,84.84,83.808,84.653,0.573,0.68,51400,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-08",84.48,83.35,84.080002,2.57,3.15,55000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1109,"percent_change":427,"volume":1217,"transactions":9,"vwap":1216},"2026-04-07",81.010002,81.54,80.17,81.51,61300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":277,"volume":1225,"transactions":9,"vwap":1223},"2026-04-06",81.050003,81.52,81,81.33,0.34,87700,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1232,"volume":1072,"transactions":9,"vwap":1231},"2026-04-02",79.42,81.26,79.39,80.99,0.01,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":385,"percent_change":795,"volume":1239,"transactions":9,"vwap":1238},"2026-04-01",80.89,81.67,80.8,80.98,143300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-31",78.089996,80.2,78.087997,80.099998,3.06,3.97,297700,{"date":1250,"open":1251,"high":1251,"low":26,"close":1252,"change":865,"percent_change":72,"volume":1253,"transactions":9,"vwap":1252},"2026-03-30",78.7,77.040001,277700,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":633,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-27",78.68,79.010002,77.685,77.88,-1.49,268000,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-26",80.46,80.64,79.050003,79.059998,-2.36,-2.9,67700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":376,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-25",81.55,81.73,81.089996,81.42,0.89,74000,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-24",80.34,81.074997,80.029999,80.7,-0.156,-0.19,97100,{"date":1289,"open":1275,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-23",81.81,80.71,80.856,1.223,1.54,86600,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-20",81.31,79.19,79.633,-1.987,-2.43,68600,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":509,"volume":1311,"transactions":9,"vwap":1309},"2026-03-19",80.58,81.957,80.3,81.62,0.09,64700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1139,"transactions":9,"vwap":1317},"2026-03-18",82.25,82.529,81.47,81.53,-1.043,-1.26,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":229,"volume":1327,"transactions":9,"vwap":1325},"2026-03-17",82.42,82.871,82.27,82.573,0.493,33700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":721,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-16",81.91,82.45,81.8,82.080002,1.5,217000,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-13",81.94,82.36,80.77,80.87,-0.62,-0.76,191400,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-12",82.24,81.3,81.49,-1.568,-1.89,189400,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-11",83.050003,83.45,82.71,83.057999,-0.092,-0.11,50100,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":142,"volume":1202,"transactions":9,"vwap":1367},"2026-03-10",82.98,84.0049973,82.845,83.15,0.263,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":932,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-09",80.56,82.93,80.4,82.887,1.79,183100,{"date":1378,"open":1379,"high":1314,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":809,"transactions":9,"vwap":1381},"2026-03-06",81.57,81.23,81.427,-1.553,-1.87,{"date":1385,"open":1206,"high":1386,"low":1387,"close":1364,"change":653,"percent_change":72,"volume":1388,"transactions":9,"vwap":1364},"2026-03-05",83.75,82.11,40400,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":1013,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-04",83.12,84.13,83.89,1.05,125900,{"date":1397,"open":1398,"high":1399,"low":1379,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-03",82.32,83.18,83.019997,-1.15,-1.37,29900,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":238,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-02",82.96,84.46,84.17,0.05,72900,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1392,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1392},"2026-02-27",83.99,84.335,83.58,-0.992,-1.17,192200,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":453,"volume":1043,"transactions":9,"vwap":1423},"2026-02-26",85.71,84.22,85.122,-0.798,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":977,"percent_change":102,"volume":1430,"transactions":9,"vwap":1429},"2026-02-25",85.49,85.96,85.92,34300,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1435,"change":1436,"percent_change":102,"volume":1437,"transactions":9,"vwap":1435},"2026-02-24",83.72,85.14,85.059998,0.85,31700,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":865,"volume":1445,"transactions":9,"vwap":1443},"2026-02-23",84.72,85.050003,83.805,84.21,-0.712,23700,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-20",84.23,85.43,84.922,0.302,0.36,34200,{"date":1455,"open":1456,"high":1197,"low":1457,"close":1458,"change":1459,"percent_change":1360,"volume":1460,"transactions":9,"vwap":1458},"2026-02-19",84.35,84.19,84.62,-0.09,32400,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":190,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-18",84.25,85.309,84.71,0.94,51900,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":238,"volume":1014,"transactions":9,"vwap":1473},"2026-02-17",83.39,84.29,82.92,83.92,0.034,{"date":1476,"open":1477,"high":1478,"low":1400,"close":1479,"change":1480,"percent_change":122,"volume":1481,"transactions":9,"vwap":1479},"2026-02-13",83.71,84.53,83.886,0.209,24900,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":894,"volume":1489,"transactions":9,"vwap":1487},"2026-02-12",85.662,85.76,83.647,83.677,-1.528,82000,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":152,"volume":1496,"transactions":9,"vwap":1494},"2026-02-11",85.85,84.37,85.205,0.295,36100,{"date":1498,"open":1485,"high":1499,"low":1500,"close":1500,"change":1501,"percent_change":643,"volume":1502,"transactions":9,"vwap":1500},"2026-02-10",85.878,84.91,-0.662,32200,{"date":1504,"open":1422,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-09",85.915,84.019997,85.572,1.062,1.26,43000,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-06",82.84,84.625,84.51,2.68,3.28,190700,{"date":1520,"open":1331,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1006,"volume":1001,"transactions":9,"vwap":1523},"2026-02-05",83.235,81.522,81.83,-1.57,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-04",85.55,82.375,83.4,-2.205,-2.58,256900,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-03",86.76,84.58,85.605,-0.445,-0.52,28000,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1545,"change":1546,"percent_change":756,"volume":1547,"transactions":9,"vwap":1545},"2026-02-02",85.59,86.515,86.050003,0.104,50000,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-30",87,87.35,85.659,85.946,-1.519,-1.74,33300,{"date":1558,"open":1121,"high":1121,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-29",85.98,87.465,-0.431,-0.49,41100,{"date":1565,"open":1566,"high":1567,"low":1166,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-28",88.089996,88.105,87.896,0.029,0.03,20800,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-27",87.33,87.96,87.32,87.867,1.141,1.32,55200,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-26",86.51,87.099998,86.329,86.726,0.223,0.26,24000,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-23",86.43,86.82,86.099998,86.503,0.084,0.1,58400,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-22",86.83,85.94,86.419,0.369,0.43,23600,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1545,"change":1612,"percent_change":1034,"volume":1589,"transactions":9,"vwap":1545},"2026-01-21",85.88,86.479,84.95,0.545,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":705,"volume":1619,"transactions":9,"vwap":1617},"2026-01-20",85.8,86.34,85.505,-1.854,33800,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":258,"volume":1627,"transactions":9,"vwap":1625},"2026-01-16",87.37,87.589,86.95,87.359,0.469,21600,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1632,"change":1633,"percent_change":603,"volume":1634,"transactions":9,"vwap":1632},"2026-01-15",87.23,87.598,86.89,0.511,22300,{"date":1636,"open":1637,"high":1638,"low":1421,"close":1639,"change":1640,"percent_change":1343,"volume":1641,"transactions":9,"vwap":1639},"2026-01-14",86.68,86.77,86.379,-0.661,26200,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":714,"percent_change":947,"volume":1647,"transactions":9,"vwap":1646},"2026-01-13",87.48,86.825,87.040001,30100,{"date":1649,"open":1650,"high":1551,"low":1651,"close":1652,"change":1653,"percent_change":603,"volume":1654,"transactions":9,"vwap":1652},"2026-01-12",86.41,86.344,87.29,0.51,69100,{"date":1656,"open":1657,"high":1632,"low":1657,"close":1658,"change":795,"percent_change":722,"volume":1659,"transactions":9,"vwap":1658},"2026-01-09",85.91,86.78,33100,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":565,"volume":1666,"transactions":9,"vwap":1664},"2026-01-08",86.27,85.41,85.68,-0.576,46200,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-07",86.55,86.88,86.2,86.256,-0.359,-0.41,29700,{"date":1677,"open":1609,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-06",86.62,85.65,86.615,0.907,1.06,23900,{"date":1685,"open":1686,"high":1615,"low":1687,"close":1688,"change":1689,"percent_change":932,"volume":1690,"transactions":9,"vwap":1688},"2026-01-05",85.33,85.29,85.708,1.231,43800,{"date":1692,"open":1440,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-02",84.854,84.07,84.477,0.517,0.62,22200,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":1342,"percent_change":395,"volume":1704,"transactions":9,"vwap":1703},"2025-12-31",84.73,83.95,83.96,34500,{"date":1706,"open":1707,"high":1708,"low":1536,"close":1536,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1536},"2025-12-30",84.81,85.031998,-0.33,-0.39,19800,{"date":1713,"open":1197,"high":1714,"low":1715,"close":1500,"change":1716,"percent_change":548,"volume":1717,"transactions":9,"vwap":1500},"2025-12-29",85.099998,84.64,-0.46,29400,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1722,"change":1028,"percent_change":948,"volume":1723,"transactions":9,"vwap":1722},"2025-12-26",85.74,85.3,85.37,18800,{"date":1725,"open":1726,"high":1727,"low":1189,"close":1727,"change":358,"percent_change":122,"volume":1728,"transactions":9,"vwap":1727},"2025-12-24",85.44,85.63,14300,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":152,"volume":1736,"transactions":9,"vwap":1734},"2025-12-23",84.82,85.45,84.77,85.42,0.299,31900,{"date":1738,"open":1731,"high":1434,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1117,"transactions":9,"vwap":1740},"2025-12-22",84.612,85.121,1.031,1.23,{"date":1744,"open":1745,"high":1443,"low":1746,"close":1747,"change":594,"percent_change":848,"volume":1748,"transactions":9,"vwap":1747},"2025-12-19",83.089996,83.059998,84.089996,33900,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1042,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-18",82.67,83.374,82.53,82.8,1.43,128100,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":489,"volume":1763,"transactions":9,"vwap":1761},"2025-12-17",83.41,81.565,81.63,-1.5,22800,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":208,"percent_change":575,"volume":1388,"transactions":9,"vwap":1769},"2025-12-16",82.95,83.365,82.57,83.13,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":1717,"transactions":9,"vwap":1773},"2025-12-15",84.26,83.21,-0.5,-0.6,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1477,"change":1781,"percent_change":1782,"volume":1641,"transactions":9,"vwap":1477},"2025-12-12",85.11,85.13,83.24,-1.7,-1.99,{"date":1784,"open":1515,"high":1785,"low":1786,"close":1663,"change":357,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1663},"2025-12-11",85.51,84.2,0.23,25500,{"date":1790,"open":1500,"high":1734,"low":1791,"close":1792,"change":427,"percent_change":1588,"volume":1793,"transactions":9,"vwap":1792},"2025-12-10",84.469,85.21,28300,{"date":1795,"open":1796,"high":1721,"low":1796,"close":1797,"change":1360,"percent_change":1798,"volume":1704,"transactions":9,"vwap":1797},"2025-12-09",84.85,84.99,-0.13,{"date":1800,"open":1801,"high":1801,"low":1440,"close":1714,"change":757,"percent_change":462,"volume":1802,"transactions":9,"vwap":1714},"2025-12-08",85.35,33600,{"date":1804,"open":1779,"high":1721,"low":1805,"close":1806,"change":1570,"percent_change":238,"volume":1807,"transactions":9,"vwap":1806},"2025-12-05",84.75,84.97,83200,{"date":1809,"open":1772,"high":1188,"low":1772,"close":1188,"change":1810,"percent_change":137,"volume":1811,"transactions":9,"vwap":1188},"2025-12-04",0.56,18000,{"date":1813,"open":1393,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-03",84.445,83.6,84.38,0.31,0.37,19200,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1694,"change":1653,"percent_change":518,"volume":1029,"transactions":9,"vwap":1694},"2025-12-02",84.24,84.65,83.87,{"date":1826,"open":1827,"high":1828,"low":1529,"close":1829,"change":416,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-01",83.67,84.099998,83.56,-1.07,54700,{"date":1833,"open":1834,"high":1407,"low":1834,"close":1407,"change":1835,"percent_change":326,"volume":1836,"transactions":9,"vwap":1407},"2025-11-28",84.010002,0.7,14000,{"date":1838,"open":1206,"high":1413,"low":1839,"close":1840,"change":1682,"percent_change":722,"volume":1841,"transactions":9,"vwap":1840},"2025-11-26",83.172,83.76,45100,{"date":1843,"open":1290,"high":1844,"low":1845,"close":1844,"change":1810,"percent_change":1201,"volume":1846,"transactions":9,"vwap":1844},"2025-11-25",82.7,80.82,33000,{"date":1848,"open":1264,"high":1314,"low":1264,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-24",82.14,2.45,3.07,70200,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1109,"percent_change":1787,"volume":1859,"transactions":9,"vwap":1858},"2025-11-21",79.72,80.555,78.63,79.69,84000,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1006,"volume":1867,"transactions":9,"vwap":1865},"2025-11-20",82.76,82.94,79.44,79.51,-1.52,49500,{"date":1869,"open":1870,"high":1273,"low":1871,"close":1872,"change":1873,"percent_change":1653,"volume":1874,"transactions":9,"vwap":1872},"2025-11-19",80.76,80.494,81.029999,0.41,39700,{"date":1876,"open":1341,"high":1348,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-11-18",80,80.62,-0.83,-1.02,74300,{"date":1883,"open":1884,"high":1768,"low":1275,"close":1885,"change":865,"percent_change":1880,"volume":1886,"transactions":9,"vwap":1885},"2025-11-17",82.059998,81.45,36900,{"date":1888,"open":1275,"high":1754,"low":1291,"close":1889,"change":1890,"percent_change":1597,"volume":1891,"transactions":9,"vwap":1889},"2025-11-14",82.29,0.08,25300,{"date":1893,"open":1894,"high":1895,"low":1330,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-13",83.34,83.549,82.21,-1.95,-2.32,57000,{"date":1901,"open":1458,"high":1458,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-11-12",83.935,84.16,-0.14,-0.17,37100,{"date":1908,"open":1515,"high":1515,"low":1909,"close":1910,"change":1911,"percent_change":1674,"volume":1912,"transactions":9,"vwap":1910},"2025-11-11",83.865,84.3,-0.35,16400,{"date":1914,"open":1506,"high":1915,"low":1916,"close":1823,"change":962,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1823},"2025-11-10",84.87,83.83,2.04,22600,{"date":1920,"open":1921,"high":1364,"low":1922,"close":1406,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1406},"2025-11-07",82.26,81.29,0.14,0.17,36800,{"date":1927,"open":1196,"high":1196,"low":1928,"close":1929,"change":1930,"percent_change":1866,"volume":1647,"transactions":9,"vwap":1929},"2025-11-06",82.48,82.82,-1.28,{"date":1932,"open":1933,"high":1715,"low":1934,"close":1828,"change":152,"percent_change":277,"volume":1117,"transactions":9,"vwap":1828},"2025-11-05",83.88,83.84,{"date":1936,"open":1772,"high":1937,"low":1386,"close":1386,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1386},"2025-11-04",84.811,-1.64,-1.92,26000,{"date":1942,"open":1720,"high":1720,"low":1806,"close":1943,"change":1944,"percent_change":1224,"volume":1945,"transactions":9,"vwap":1943},"2025-11-03",85.39,0.29,36200,{"date":1947,"open":1721,"high":1421,"low":1948,"close":1714,"change":229,"percent_change":22,"volume":1949,"transactions":9,"vwap":1714},"2025-10-31",84.601,24100,{"date":1951,"open":1952,"high":1543,"low":1205,"close":1181,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1181},"2025-10-30",85.07,-1.31,-1.53,28600,{"date":1957,"open":1958,"high":1959,"low":1778,"close":1958,"change":1452,"percent_change":277,"volume":832,"transactions":9,"vwap":1958},"2025-10-29",85.81,85.97,{"date":1961,"open":1962,"high":1963,"low":1494,"close":1732,"change":1787,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1732},"2025-10-28",85.6,85.682,0.27,103900,{"date":1967,"open":1797,"high":1968,"low":1969,"close":1968,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1968},"2025-10-27",85.22,84.8,1.14,1.36,22000,{"date":1974,"open":1506,"high":1772,"low":1506,"close":1207,"change":1975,"percent_change":529,"volume":1976,"transactions":9,"vwap":1207},"2025-10-24",1.012,18500,{"date":1978,"open":1979,"high":1980,"low":1314,"close":1981,"change":1982,"percent_change":795,"volume":1983,"transactions":9,"vwap":1981},"2025-10-23",82.54,83.23,83.068001,0.904,20500,{"date":1985,"open":1745,"high":1745,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1606,"transactions":9,"vwap":1987},"2025-10-22",81.518,82.164,-0.704,-0.85,{"date":1991,"open":1992,"high":1746,"low":1357,"close":1993,"change":1994,"percent_change":1995,"volume":1445,"transactions":9,"vwap":1993},"2025-10-21",82.99,82.868,-0.222,-0.27,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1745,"change":1277,"percent_change":1041,"volume":2001,"transactions":9,"vwap":1745},"2025-10-20",82.83,83.154,82.79,19100,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1924,"percent_change":358,"volume":2008,"transactions":9,"vwap":2007},"2025-10-17",81.69,82.383,81.36,82.2,20900,{"date":2010,"open":2011,"high":2012,"low":2004,"close":2013,"change":2014,"percent_change":471,"volume":2015,"transactions":9,"vwap":2013},"2025-10-16",83.11,83.415,82.029999,-0.618,31200,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-10-15",83,83.53,82.132,82.648,0.358,0.44,17100,{"date":2026,"open":1338,"high":2027,"low":2028,"close":1889,"change":2029,"percent_change":479,"volume":2030,"transactions":9,"vwap":1889},"2025-10-14",82.933,81.2,-0.55,27800,{"date":2032,"open":1339,"high":2033,"low":2034,"close":1513,"change":1177,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1513},"2025-10-13",82.88,82.0019989,2.23,43400,{"date":2038,"open":2039,"high":2040,"low":1872,"close":1872,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1872},"2025-10-10",83.55,83.97,-2.56,-3.06,41600,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":955,"percent_change":955,"volume":2049,"transactions":9,"vwap":2048},"2025-10-09",83.64,83.226,83.59,21700,{"date":2051,"open":1769,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":132,"volume":2056,"transactions":9,"vwap":2054},"2025-10-08",83.68,83.042999,83.57,0.65,24700,{"date":2058,"open":2059,"high":2060,"low":2061,"close":1472,"change":2062,"percent_change":925,"volume":978,"transactions":9,"vwap":1472},"2025-10-07",83.2,83.26,82.49,-0.261,{"date":2064,"open":2065,"high":2066,"low":1372,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-10-06",83.27,83.509,83.181,0.236,0.28,25900,{"date":2072,"open":2054,"high":2054,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-03",82.735,82.945,-0.315,-0.38,24300,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2060,"change":427,"percent_change":1588,"volume":1278,"transactions":9,"vwap":2060},"2025-10-02",83.47,82.91,{"date":2083,"open":1862,"high":1780,"low":2084,"close":2085,"change":1798,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-10-01",82.512,83.040001,-0.16,45400,{"date":2089,"open":1863,"high":2090,"low":2091,"close":2090,"change":2069,"percent_change":1224,"volume":2092,"transactions":9,"vwap":2090},"2025-09-30",83.17,82.493,32500,{"date":2094,"open":2095,"high":2060,"low":2096,"close":2095,"change":2097,"percent_change":518,"volume":2098,"transactions":9,"vwap":2095},"2025-09-29",82.89,82.78,0.499,20700,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":1034,"volume":2106,"transactions":9,"vwap":2104},"2025-09-26",82.010002,82.419,81.79,82.391,0.521,23200,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":199,"volume":2114,"transactions":9,"vwap":2112},"2025-09-25",81.77,82.117,81.265,81.87,-0.355,41700,{"date":2116,"open":1992,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-09-24",83.28,82.22,82.225,-0.525,-0.63,25000,{"date":2124,"open":2065,"high":2065,"low":2125,"close":2126,"change":200,"percent_change":548,"volume":2127,"transactions":9,"vwap":2126},"2025-09-23",82.635,82.75,33200,{"date":2129,"open":2033,"high":2130,"low":2131,"close":2059,"change":2132,"percent_change":575,"volume":949,"transactions":9,"vwap":2059},"2025-09-22",83.36,82.81,-0.086,{"date":2134,"open":2135,"high":2136,"low":1844,"close":2136,"change":2137,"percent_change":1079,"volume":1445,"transactions":9,"vwap":2136},"2025-09-19",83.080002,83.286,0.39,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-09-18",82.62,83.099998,82.37,82.896,0.916,1.12,37000,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":948,"volume":2154,"transactions":9,"vwap":2152},"2025-09-17",82.17,82.19,81.56,81.98,-0.248,18200,{"date":2156,"open":2140,"high":2140,"low":2157,"close":2158,"change":2159,"percent_change":1904,"volume":2160,"transactions":9,"vwap":2158},"2025-09-16",81.958,82.228,-0.119,20000,{"date":2162,"open":2163,"high":2164,"low":1398,"close":2165,"change":2166,"percent_change":2137,"volume":2167,"transactions":9,"vwap":2165},"2025-09-15",82.33,82.63,82.347,0.317,27500,{"date":2169,"open":2170,"high":2171,"low":1290,"close":2013,"change":357,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2013},"2025-09-12",81.86,82.189,0.24,24600,{"date":2175,"open":2176,"high":2101,"low":2006,"close":1523,"change":257,"percent_change":1034,"volume":1403,"transactions":9,"vwap":1523},"2025-09-11",81.41,{"date":2178,"open":1221,"high":2004,"low":2179,"close":1298,"change":2137,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1298},"2025-09-10",81.063004,0.48,26400,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2185,"change":2187,"percent_change":1697,"volume":2188,"transactions":9,"vwap":2185},"2025-09-09",80.49,80.92,80.28,0.5,15000,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-09-08",80.12,80.55,80.42,0.787,0.99,16000,{"date":2198,"open":2199,"high":2199,"low":2200,"close":1300,"change":2201,"percent_change":1709,"volume":2202,"transactions":9,"vwap":1300},"2025-09-05",80.41,78.96,-0.267,15800,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2206,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2206},"2025-09-04",79.37,79.9,79.25,0.879,1.11,18100,{"date":2212,"open":1267,"high":2213,"low":1256,"close":2214,"change":2215,"percent_change":1873,"volume":2216,"transactions":9,"vwap":2214},"2025-09-03",79.34,79.021004,0.321,17600,{"date":2218,"open":2219,"high":2220,"low":2221,"close":1251,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1251},"2025-09-02",78.099998,78.79,77.8,-0.627,-0.79,32800,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":337,"volume":2232,"transactions":9,"vwap":2230},"2025-08-29",80.019997,80.050003,79.15,79.327,-0.81,13500,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":2238,"percent_change":1013,"volume":2239,"transactions":9,"vwap":2237},"2025-08-28",79.43,80.268,80.137,0.689,16100,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":358,"volume":2247,"transactions":9,"vwap":2245},"2025-08-27",79.3,79.629,79.2,79.448,0.167,17300,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":1633,"percent_change":2055,"volume":2253,"transactions":9,"vwap":2252},"2025-08-26",78.72,79.33,79.281,17500,{"date":2255,"open":2220,"high":2256,"low":1251,"close":2257,"change":940,"percent_change":1161,"volume":2247,"transactions":9,"vwap":2257},"2025-08-25",79.16,78.77,{"date":2259,"open":2221,"high":2260,"low":2221,"close":2220,"change":2261,"percent_change":931,"volume":2262,"transactions":9,"vwap":2220},"2025-08-22",79.085999,1.078,14500,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-08-21",77.57,77.959,77.43,77.712,-0.218,-0.28,10800,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2275,"change":1232,"percent_change":1232,"volume":1788,"transactions":9,"vwap":2275},"2025-08-20",77.73,77.93,76.75,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":1762,"volume":2283,"transactions":9,"vwap":2281},"2025-08-19",78.91,77.72,77.92,-1.188,21200,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":1597,"volume":1912,"transactions":9,"vwap":2289},"2025-08-18",79,79.11,78.82,79.108,0.077,{"date":2292,"open":2293,"high":2293,"low":2288,"close":2294,"change":2295,"percent_change":199,"volume":2296,"transactions":9,"vwap":2294},"2025-08-15",79.4,79.030998,-0.341,13400,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-08-14",79.27,79.5,79.040001,79.372,-0.117,-0.15,19400,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":1360,"volume":2312,"transactions":9,"vwap":2310},"2025-08-13",79.97,79.14,79.489,-0.085,14900,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2316,"change":2318,"percent_change":445,"volume":2319,"transactions":9,"vwap":2316},"2025-08-12",79.365,79.574,78.97,0.654,13900,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2086,"volume":2167,"transactions":9,"vwap":2325},"2025-08-11",79.089996,79.375,78.71,78.92,-0.123,{"date":2328,"open":2329,"high":2256,"low":2329,"close":2330,"change":2331,"percent_change":1436,"volume":2332,"transactions":9,"vwap":2330},"2025-08-08",78.67,79.042999,0.663,26300,{"date":2334,"open":2250,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":1964,"volume":1891,"transactions":9,"vwap":2337},"2025-08-07",78.84,77.97,78.38,0.212,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":1394,"volume":2346,"transactions":9,"vwap":2344},"2025-08-06",77.49,78.25,77.4,78.168,0.811,12000,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2029,"volume":2354,"transactions":9,"vwap":2352},"2025-08-05",77.98,78.15,77.212,77.357,-0.427,10900,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-08-04",77.17,77.784,1.318,1.72,11300,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":315,"volume":2098,"transactions":9,"vwap":2367},"2025-08-01",77.010002,77.07,76.22,76.466,-1.361,{"date":2370,"open":2325,"high":2325,"low":2371,"close":2371,"change":2372,"percent_change":1944,"volume":2373,"transactions":9,"vwap":2371},"2025-07-31",77.827,0.222,10400,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1787,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-07-30",77.52,77.898,77.42,77.605,0.3,10200,{"date":2383,"open":2336,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":1123,"volume":2388,"transactions":9,"vwap":2386},"2025-07-29",78.029999,77.35,77.375,-0.455,20100,{"date":2390,"open":2391,"high":2219,"low":2392,"close":2393,"change":463,"percent_change":358,"volume":2394,"transactions":9,"vwap":2393},"2025-07-28",77.84,77.44,77.83,18300,{"date":2396,"open":2343,"high":2393,"low":2343,"close":2397,"change":2398,"percent_change":1605,"volume":2399,"transactions":9,"vwap":2397},"2025-07-25",77.67,0.33,12200,{"date":2401,"open":2385,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":358,"volume":2196,"transactions":9,"vwap":2404},"2025-07-24",77.51,77.21,77.34,0.162,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2409,"change":2411,"percent_change":2412,"volume":2373,"transactions":9,"vwap":2409},"2025-07-23",76.87,77.178,76.73,0.593,0.77,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":2120,"percent_change":218,"volume":2418,"transactions":9,"vwap":2417},"2025-07-22",76.81,76.174,76.585,19300,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":1597,"volume":2426,"transactions":9,"vwap":2424},"2025-07-21",77.32,77.47,76.91,77.11,0.074,21900,{"date":2428,"open":2341,"high":2341,"low":2429,"close":2430,"change":2431,"percent_change":940,"volume":2432,"transactions":9,"vwap":2430},"2025-07-18",76.889,77.036003,-0.015,7300,{"date":2434,"open":2410,"high":2435,"low":2410,"close":2436,"change":2437,"percent_change":2180,"volume":2438,"transactions":9,"vwap":2436},"2025-07-17",77.2,77.051003,0.371,65700,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2216,"transactions":9,"vwap":2444},"2025-07-16",76.5,76.71,75.76,76.68,0.354,0.46,{"date":2448,"open":2449,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-07-15",76.83,76.305,76.326,-0.134,-0.18,21400,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":38,"percent_change":2461,"volume":2001,"transactions":9,"vwap":2460},"2025-07-14",75.93,76.47,75.869,76.46,0.96,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":200,"percent_change":2468,"volume":1972,"transactions":9,"vwap":2467},"2025-07-11",75.88,76.15,75.67,75.73,-0.59,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1570,"percent_change":238,"volume":2475,"transactions":9,"vwap":2474},"2025-07-10",76.2,76.26,75.65,76.18,28100,{"date":2477,"open":2443,"high":2465,"low":2478,"close":2465,"change":2055,"percent_change":977,"volume":2479,"transactions":9,"vwap":2465},"2025-07-09",75.66,9900,{"date":2481,"open":2464,"high":2464,"low":2482,"close":2483,"change":1709,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-07-08",75.26,75.5,-0.44,15200,{"date":2487,"open":2488,"high":2457,"low":2489,"close":2490,"change":2491,"percent_change":925,"volume":2001,"transactions":9,"vwap":2490},"2025-07-07",75.86,75.55,75.83,-0.237,{"date":2493,"open":2494,"high":2495,"low":2483,"close":2496,"change":2497,"percent_change":2209,"volume":2092,"transactions":9,"vwap":2496},"2025-07-03",75.62,76.17,76.067001,0.837,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":1787,"percent_change":1817,"volume":2504,"transactions":9,"vwap":2503},"2025-07-02",75.040001,75.35,74.94,75.23,12600,{"date":2506,"open":2473,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-07-01",75.68,74.82,75,-0.86,-1.13,52700,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2488,"change":22,"percent_change":1466,"volume":2518,"transactions":9,"vwap":2488},"2025-06-30",75.64,75.94,75.43,27400,{"date":2520,"open":2509,"high":2483,"low":2521,"close":2522,"change":2023,"percent_change":603,"volume":1955,"transactions":9,"vwap":2522},"2025-06-27",74.895,75.15,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2527,"change":2528,"percent_change":22,"volume":2529,"transactions":9,"vwap":2527},"2025-06-26",74.59,74.954,74.71,0.528,82200,{"date":2531,"open":2532,"high":2532,"low":2533,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-06-25",74.73,74.182,-0.358,-0.48,10000,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":1129,"volume":2544,"transactions":9,"vwap":2542},"2025-06-24",74.26,74.61,74.050003,74.54,0.98,19700,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2412,"percent_change":1682,"volume":2551,"transactions":9,"vwap":2550},"2025-06-23",72.65,73.565,72.615,73.56,15100,{"date":2553,"open":2554,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":208,"volume":2558,"transactions":9,"vwap":2556},"2025-06-20",73.15,72.49,72.79,-0.058,14700,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2563,"change":2564,"percent_change":238,"volume":2565,"transactions":9,"vwap":2563},"2025-06-18",72.92,73.28,72.848,0.028,13700,{"date":2567,"open":2568,"high":2554,"low":2569,"close":2570,"change":1710,"percent_change":305,"volume":2571,"transactions":9,"vwap":2570},"2025-06-17",73.040001,72.662,72.82,13600,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-06-16",73.050003,73.599,73.019997,73.21,0.786,1.09,10300,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":1049,"volume":2418,"transactions":9,"vwap":2586},"2025-06-13",72.7,73.014999,72.35,72.424,-0.836,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":1597,"volume":2595,"transactions":9,"vwap":2593},"2025-06-12",73.080002,73.41,73.059998,73.26,0.075,10700,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":509,"volume":2603,"transactions":9,"vwap":2601},"2025-06-11",73.22,73.6,73,73.185,0.082,29800,{"date":2605,"open":2606,"high":2562,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-06-10",73.14,72.77,73.103,-0.032,-0.04,27300,{"date":2613,"open":2614,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-06-09",73.48,73.125,73.135,-0.273,-0.37,15600,{"date":2621,"open":2622,"high":2623,"low":2577,"close":2624,"change":2625,"percent_change":386,"volume":2479,"transactions":9,"vwap":2624},"2025-06-06",73.44,73.64,73.408,0.688,{"date":2627,"open":2577,"high":2628,"low":2629,"close":2630,"change":2076,"percent_change":1539,"volume":1641,"transactions":9,"vwap":2630},"2025-06-05",73.61,72.59,72.72,{"date":2632,"open":2633,"high":2634,"low":2584,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-06-04",73.25,73.31,73.099998,-0.05,-0.07,16800,{"date":2640,"open":2641,"high":2642,"low":2641,"close":2554,"change":1696,"percent_change":22,"volume":2643,"transactions":9,"vwap":2554},"2025-06-03",72.83,73.23,11000,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2647,"change":2649,"percent_change":1436,"volume":2650,"transactions":9,"vwap":2647},"2025-06-02",71.99,72.633,71.68,0.613,14100,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":1597,"volume":1976,"transactions":9,"vwap":2656},"2025-05-30",71.84,72.2,71.3,72.019997,0.07,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":1588,"volume":2665,"transactions":9,"vwap":2663},"2025-05-29",72.23,72.66,71.73,71.95,0.187,52100,{"date":2667,"open":2668,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":1028,"volume":2672,"transactions":9,"vwap":2670},"2025-05-28",72.18,71.66,71.763,-0.187,9400,{"date":2674,"open":2675,"high":2656,"low":2676,"close":2663,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2663},"2025-05-27",71.43,71.39,1.35,1.91,16500,{"date":2681,"open":2682,"high":2683,"low":2682,"close":2684,"change":1911,"percent_change":1562,"volume":2188,"transactions":9,"vwap":2684},"2025-05-23",70.040001,70.92,70.6,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":757,"percent_change":1109,"volume":2043,"transactions":9,"vwap":2690},"2025-05-22",71.11,71.37,70.745,70.95,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":633,"percent_change":1938,"volume":2697,"transactions":9,"vwap":2696},"2025-05-21",71.4,72.059998,70.78,70.82,17200,{"date":2699,"open":2646,"high":2700,"low":2648,"close":2701,"change":948,"percent_change":1674,"volume":1627,"transactions":9,"vwap":2701},"2025-05-20",72.099998,72,{"date":2703,"open":2704,"high":2705,"low":2704,"close":2705,"change":122,"percent_change":152,"volume":1675,"transactions":9,"vwap":2705},"2025-05-19",71.010002,72.3,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2709,"change":2180,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-05-16",71.7,72.050003,71.24,0.67,29000,{"date":2714,"open":2715,"high":2708,"low":2716,"close":2717,"change":1890,"percent_change":509,"volume":2049,"transactions":9,"vwap":2717},"2025-05-15",71.059998,70.89,71.57,{"date":2719,"open":2669,"high":2720,"low":2721,"close":2722,"change":1224,"percent_change":2180,"volume":1445,"transactions":9,"vwap":2722},"2025-05-14",71.69,71.33,71.49,{"date":2724,"open":2725,"high":2726,"low":2725,"close":2727,"change":2543,"percent_change":2728,"volume":1874,"transactions":9,"vwap":2727},"2025-05-13",70.34,71.475,71.15,1.4,{"date":2730,"open":2731,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-05-12",70.48,69.555,70.17,2.19,3.22,71500,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":208,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-05-09",68.27,68.56,67.57,67.98,-0.12,25100,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":1697,"percent_change":769,"volume":2603,"transactions":9,"vwap":2750},"2025-05-08",68.15,68.672,67.695,68.059998,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":147,"percent_change":228,"volume":2757,"transactions":9,"vwap":2756},"2025-05-07",67.405,67.59,66.81,67.44,14200,{"date":2759,"open":2760,"high":2761,"low":2755,"close":2762,"change":548,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-05-06",66.84,67.488,67.059998,-0.8,21800,{"date":2766,"open":2767,"high":2742,"low":2768,"close":2769,"change":1716,"percent_change":218,"volume":1717,"transactions":9,"vwap":2769},"2025-05-05",67.37,67.29,67.6,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2750,"change":748,"percent_change":2775,"volume":881,"transactions":9,"vwap":2750},"2025-05-02",67.7,68.32,67.52,2.07,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2780,"change":2781,"percent_change":499,"volume":2782,"transactions":9,"vwap":2780},"2025-05-01",67.18,67.495,66.68,0.53,40900,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":1360,"percent_change":1905,"volume":2789,"transactions":9,"vwap":2788},"2025-04-30",65.040001,66.19,64.41,66.15,56100,{"date":2791,"open":2792,"high":2793,"low":2792,"close":2794,"change":152,"percent_change":2781,"volume":2795,"transactions":9,"vwap":2794},"2025-04-29",65.59,66.333,66.26,84800,{"date":2797,"open":2798,"high":2794,"low":2799,"close":2800,"change":2657,"percent_change":509,"volume":2801,"transactions":9,"vwap":2800},"2025-04-28",65.86,65.099998,65.91,78600,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2412,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-04-25",65.080002,65.85,65.032997,65.84,1.18,82600,{"date":2811,"open":2812,"high":2813,"low":2812,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-04-24",63.725,65.17,65.07,1.88,2.98,126100,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2822,"change":795,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-04-23",63.96,64.55,63.19,1.77,88800,{"date":179,"open":175,"high":2826,"low":175,"close":2827,"change":1682,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},62.335,62.09,1.74,215600]