[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDT":3,"homepage-market-summary":30,"stock-historical-FDT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FDT","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 Developed Markets ex-US AlphaDEX Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.245,2.1292,"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},94.84,94.56,95.02,94.07,93.281,1.559,1.67,887667.450977,101.32,73.51,112352.778384388,76.7,3887,{"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},59.4,89615,32709594.596097,58.7,"2025-04-22",[182,185,195,206,217,228,239,250,260,271,282,292,302,313,324,335,345,356,367,376,386,397,407,417,428,438,449,459,470,480,491,499,510,520,529,538,546,557,567,578,589,600,611,621,632,642,653,664,674,685,696,707,716,727,738,749,759,769,780,791,800,809,818,826,832,840,848,855,863,871,876,883,891,897,905,913,919,927,935,944,952,959,965,972,979,985,993,1000,1007,1015,1023,1032,1039,1048,1054,1061,1067,1076,1082,1090,1097,1103,1110,1117,1124,1132,1138,1143,1152,1160,1169,1176,1184,1191,1199,1208,1214,1221,1228,1234,1240,1245,1251,1259,1268,1276,1285,1294,1302,1311,1319,1327,1336,1344,1351,1359,1367,1375,1383,1389,1398,1404,1412,1420,1428,1436,1442,1450,1456,1464,1471,1477,1484,1491,1497,1504,1511,1516,1522,1527,1533,1541,1549,1555,1561,1569,1577,1583,1589,1595,1603,1610,1617,1623,1628,1635,1642,1650,1658,1666,1672,1679,1686,1694,1701,1709,1714,1721,1729,1736,1743,1750,1756,1763,1770,1776,1783,1790,1798,1806,1812,1816,1825,1833,1842,1849,1858,1864,1871,1878,1883,1889,1895,1902,1909,1914,1921,1928,1935,1944,1952,1959,1965,1970,1977,1983,1989,1996,2002,2010,2018,2025,2031,2036,2042,2046,2052,2058,2065,2071,2078,2086,2092,2101,2109,2117,2123,2130,2137,2143,2149,2153,2157,2161,2165,2171,2177,2182,2187,2193,2197,2204,2210,2217,2222,2227,2231,2237,2245,2252,2260,2267,2275,2282,2290,2297,2302,2309,2315,2322,2331,2336,2342,2348,2356,2362,2367,2373,2379,2386,2392,2399,2407,2413,2419,2425,2433,2441,2448,2454,2462,2471,2476,2484,2492,2499,2506,2513,2519,2526,2533,2540,2545,2551,2558,2565,2571,2574,2579,2585,2592,2598,2606,2613,2621,2628,2635,2640,2646,2652,2658,2663,2668,2673,2678,2683,2689,2695,2701,2708,2715,2721,2727,2733,2740,2743,2747,2753,2760,2765,2772,2779,2786,2791,2796,2801,2808,2815,2821,2827,2832,2838,2844,2849,2854],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2007,94.7716,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",93.41,93.55,92.605,-0.409,-0.44,182724.253813,1557,93.1999,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",94.55,94.915,93.665,93.69,-0.1029,-0.11,335319.335813,2518,94.1303,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",93.82,94.035,93.33,93.7929,-0.4571,-0.48,99892.60588,1087,93.6954,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",94.59,94.649,93.76,94.25,-0.7256,-0.76,87649.814706,1226,94.2307,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",95.07,95.18,94.34,94.9756,0.7781,0.83,197263.607142,2223,94.8098,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",94.3,94.6299,93.5813,94.1975,-1.1563,-1.21,74961.1421,1136,94.2414,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",96.34,94.8801,95.3538,-2.1462,-2.2,87752.13562,956,95.5306,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",96.64,97.53,96.5201,97.5,1.1178,1.16,100971.9231,817,96.9135,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",95.86,96.505,95.74,96.3822,1.2422,1.31,96772.974306,888,96.2365,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",95.4,94.531,95.14,-1.12,-1.16,41664.47346,1293,94.9672,{"date":293,"open":252,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",96.48,96.1,96.26,1.5277,1.61,60600.9872,769,96.2815,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",95.47,96.14,94.21,94.7323,-0.3801,-0.4,100455.995943,1005,95.4158,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",95.285,95.29,94.58,95.1124,-0.4804,-0.5,53265.091038,1394,95.0749,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",95.76,96.21,95.21,95.5928,-1.8,-1.85,58934.148883,822,95.7782,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",97.85,97.165,97.3928,1.4193,1.48,67249.602334,921,97.3228,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",96.67,96.81,95.82,95.9735,-2.0111,-2.05,113178.144052,926,96.1745,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",98.1,98.63,97.725,97.9846,0.0646,0.07,243721.25081,1526,98.2392,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",98.37,97.64,97.92,-0.06,62781.23597,913,98.0387,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",97.19,98,97.98,0.6216,0.64,124293.8915,1369,97.6916,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",96.85,97.57,96.33,97.3584,1.6184,1.69,177597.057288,1108,97.2285,{"date":398,"open":399,"high":400,"low":401,"close":275,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",95.44,95.8097,95.2,0.44,0.46,79197.248201,1129,95.5613,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":287,"volume":414,"transactions":415,"vwap":416},"2026-09-01",95.89,96.18,94.88,95.3,-1.0758,94896.99092,708,95.6311,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",96.62,96.73,95.98,96.3758,0.148,0.15,47739.772961,861,96.2898,{"date":429,"open":430,"high":431,"low":421,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",97,97.455,96.2278,-0.4443,-0.46,60981.196204,712,96.6324,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",96.43,97.05,96.0348,96.6721,0.6421,0.67,122024.482,1028,96.498,{"date":450,"open":305,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",96.29,95.78,96.03,-0.2706,-0.28,84131.099927,1013,96.0741,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",95.97,96.54,95.6801,96.3006,1.4131,1.49,58666.793217,965,96.15,{"date":471,"open":472,"high":401,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",94.97,94.49,94.8875,-0.3525,-0.37,231066.27533,1126,94.9825,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",95.52,95.53,95.08,95.24,0.6744,0.71,406498.234,1444,95.2793,{"date":492,"open":493,"high":19,"low":20,"close":494,"change":495,"percent_change":455,"volume":496,"transactions":497,"vwap":498},"2026-08-20",94.42,94.5656,-0.2644,57950.755071,663,94.5235,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",95.12,95.5,94.45,94.83,0.986,1.05,88071.2309,842,94.8104,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",95.13,93.805,93.844,-2.2937,-2.39,64462.7729,860,94.1551,{"date":521,"open":522,"high":523,"low":453,"close":524,"change":525,"percent_change":382,"volume":526,"transactions":527,"vwap":528},"2026-08-17",96.12,96.76,96.1377,0.6077,66301.404646,775,96.4968,{"date":530,"open":531,"high":532,"low":533,"close":483,"change":127,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",95.57,96.07,95.3087,0.42,45560.696621,576,95.5226,{"date":539,"open":540,"high":541,"low":540,"close":512,"change":542,"percent_change":122,"volume":543,"transactions":544,"vwap":545},"2026-08-13",94.79,95.25,0.2385,96683.456741,986,94.999,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",95.03,95.3499,94.69,94.8915,1.5215,1.63,84980.52885,796,94.8977,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":424,"volume":564,"transactions":565,"vwap":566},"2026-08-11",93.43,93.775,93.155,93.37,0.14,58006.7701,714,93.4508,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",93.28,93.6199,93.1,93.23,-0.7351,-0.78,63292.347891,618,93.2907,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",93.72,94,93.25,93.9651,1.3851,1.5,78882.69607,841,93.6108,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",92.39,93.3895,92.18,92.58,-0.5094,-0.55,234893.58258,1371,92.7286,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",93.35,93.8699,92.8,93.0894,0.5566,0.6,105554.953605,1448,93.2212,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",91.45,92.79,92.5328,1.9265,2.13,115017.841748,1731,92.2523,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",89.75,90.68,89.6199,90.6063,0.9363,1.04,190059.036831,1267,90.2336,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":224,"volume":639,"transactions":640,"vwap":641},"2026-07-31",90.19,90.5,88.925,89.67,-0.69,146971.2281,1500,89.713,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",88.75,90.5999,88.64,90.36,2.66,3.03,276958.948231,2711,89.6204,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",88.48,89.455,87.16,87.7,-1.2648,-1.42,687007.64351,3491,87.8378,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":660,"volume":671,"transactions":672,"vwap":673},"2026-07-28",88.66,89.36,88.262975,88.9648,-1.2802,91207.29322,1033,89.0238,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",91.07,91.27,89.51,90.245,-0.3304,-0.36,145818.504874,1176,90.1235,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",90.85,91.47,90.385,90.5754,-0.6246,-0.68,93466.23159,874,90.8302,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",91.08,91.65,90.65,91.2,-0.2,-0.22,153668.1352,985,91.0977,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":363,"volume":713,"transactions":714,"vwap":715},"2026-07-22",91.21,91.695,91.4,0.0594,57823.093976,657,91.4808,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",90.33,91.4788,90.31,91.3406,1.9597,2.19,93798.600571,907,91.2496,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",89.83,90.07,89.34,89.3809,-0.2091,-0.23,106318.970494,685,89.6134,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-17",88.81,90.12,88.27,89.59,-0.65,-0.72,53977.888661,665,89.4793,{"date":750,"open":700,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-16",90.77,89.89,90.24,-1.3296,-1.45,70322.530437,955,90.3331,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-15",91.93,90.56,91.5696,0.0835,0.09,91015.376338,877,91.2651,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-14",91.63,92.12,91.19,91.4861,1.3662,1.52,63448.491315,858,91.5721,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-13",90.81,90.84,89.77,90.1199,-2.2401,-2.43,88993.370331,992,90.4444,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-10",92.24,92.64,91.87,92.36,0.84,0.92,65000,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-09",91.37,91.96,91.13,91.52,-0.19,-0.21,114700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-08",90.87,91.75,90.080002,91.71,-0.35,-0.38,128500,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":787,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-07-07",92.66,93.22,91.98,92.059998,-2.57,121400,{"date":827,"open":828,"high":17,"low":829,"close":473,"change":628,"percent_change":830,"volume":831,"transactions":9,"vwap":473},"2026-07-06",94.41,93.85,1.11,134200,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":806,"volume":839,"transactions":9,"vwap":837},"2026-07-02",94.12,94.93,92.51,93.45,-0.18,120600,{"date":841,"open":208,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-01",94.46,93.44,93.63,-1.05,-1.11,180600,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":403,"percent_change":52,"volume":854,"transactions":9,"vwap":853},"2026-06-30",93.92,94.91,93.75,94.68,104300,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-29",94.17,94.29,92.99,94.22,0.02,175200,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-26",93.61,94.92,94.2,-0.64,-0.67,134400,{"date":872,"open":873,"high":873,"low":232,"close":17,"change":734,"percent_change":874,"volume":875,"transactions":9,"vwap":17},"2026-06-25",96.47,-0.24,82500,{"date":877,"open":878,"high":878,"low":879,"close":230,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":230},"2026-06-24",95.31,94.37,-0.3,-0.31,113900,{"date":884,"open":885,"high":390,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-23",95.28,94.98,95.37,-4.43,-4.44,118000,{"date":892,"open":893,"high":894,"low":380,"close":895,"change":127,"percent_change":127,"volume":896,"transactions":9,"vwap":895},"2026-06-22",99.83,100.16,99.8,86800,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":382,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-18",99.37,99.7,99.050003,99.4,0.65,89900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-17",100.39,100.86,98.44,98.76,-1.07,73500,{"date":914,"open":915,"high":916,"low":917,"close":893,"change":455,"percent_change":455,"volume":918,"transactions":9,"vwap":893},"2026-06-16",100.21,100.85,99.62,96500,{"date":920,"open":921,"high":922,"low":917,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-15",99.98,100.43,100.11,2.57,2.63,80900,{"date":928,"open":929,"high":337,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-12",97.13,96.66,97.54,0.21,0.22,116200,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-11",94.7,97.44,94.48,97.33,3.9,4.17,124600,{"date":945,"open":946,"high":947,"low":948,"close":559,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":559},"2026-06-10",94.010002,95.34,93.24,-1.66,-1.75,146000,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":807,"percent_change":703,"volume":958,"transactions":9,"vwap":957},"2026-06-09",96.91,98.35,93.059998,95.089996,140000,{"date":960,"open":961,"high":961,"low":962,"close":412,"change":830,"percent_change":963,"volume":964,"transactions":9,"vwap":412},"2026-06-08",96.3,94.94,1.18,110000,{"date":966,"open":967,"high":967,"low":581,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-05",96.89,94.19,-4.66,-4.71,156100,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":213,"percent_change":213,"volume":978,"transactions":9,"vwap":977},"2026-06-04",98.47,99.019997,97.9,98.85,255800,{"date":980,"open":981,"high":982,"low":977,"close":983,"change":744,"percent_change":744,"volume":984,"transactions":9,"vwap":983},"2026-06-03",99.6,99.86,99.33,129400,{"date":986,"open":987,"high":988,"low":989,"close":921,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":921},"2026-06-02",99.65,100.25,99.3,-0.96,-0.95,95700,{"date":994,"open":995,"high":25,"low":996,"close":997,"change":998,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-06-01",100.059998,99.52,100.94,0.18,64800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":445,"percent_change":445,"volume":1006,"transactions":9,"vwap":1005},"2026-05-29",100.87,101.18,100.47,100.76,155200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-28",99.07,100.38,98.68,100.089996,0.68,66800,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-27",99.84,98.98,99.41,-1.28,-1.27,131500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-26",100.44,100.93,100.22,100.69,3.63,3.74,104600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":112,"percent_change":112,"volume":1038,"transactions":9,"vwap":1037},"2026-05-22",97.55,98.089996,96.93,97.059998,96900,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-21",96.050003,97.43,95.75,97.07,0.93,0.97,85000,{"date":1049,"open":18,"high":1050,"low":1051,"close":305,"change":278,"percent_change":1052,"volume":1053,"transactions":9,"vwap":305},"2026-05-20",96.2,94.099998,1.38,69600,{"date":1055,"open":1056,"high":531,"low":1057,"close":504,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":504},"2026-05-19",94.61,93.84,-1.57,-1.63,74500,{"date":1062,"open":1063,"high":1063,"low":304,"close":1064,"change":1065,"percent_change":880,"volume":1066,"transactions":9,"vwap":1064},"2026-05-18",96.94,96.4,-0.29,121800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-15",96.99,97.2,96.32,96.69,-2.8,-2.81,105700,{"date":1077,"open":917,"high":1004,"low":1078,"close":1079,"change":1080,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-14",98.92,99.49,-0.42,81300,{"date":1083,"open":1018,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-13",99.99,98.91,99.91,1.45,1.47,137600,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-12",98.96,97.42,98.46,-1.15,225900,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":147,"percent_change":147,"volume":1102,"transactions":9,"vwap":1101},"2026-05-11",99.48,100.71,99.61,118100,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":723,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-08",98.52,99.58,99.23,2.26,135600,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":755,"volume":1116,"transactions":9,"vwap":1114},"2026-05-07",98.71,96.86,97.040001,-1.43,198800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":974,"change":723,"percent_change":1122,"volume":1123,"transactions":9,"vwap":974},"2026-05-06",98.12,98.56,97.82,2.27,99400,{"date":1125,"open":1126,"high":348,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-05",95.49,95.46,96.28,1.88,1.99,150200,{"date":1133,"open":962,"high":1134,"low":1135,"close":1136,"change":191,"percent_change":434,"volume":1137,"transactions":9,"vwap":1136},"2026-05-04",95.73,93.87,94.4,144100,{"date":1139,"open":17,"high":1140,"low":1141,"close":17,"change":702,"percent_change":807,"volume":1142,"transactions":9,"vwap":17},"2026-05-01",95.54,94.72,144300,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-30",93.98,95.17,93.5,95.040001,2.69,2.91,132900,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":434,"volume":1159,"transactions":9,"vwap":1157},"2026-04-29",93.019997,93.3,91.99,92.35,-0.43,82900,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-28",92.67,93.15,92.49,92.78,-0.09,-0.1,79600,{"date":1170,"open":572,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1065,"volume":1175,"transactions":9,"vwap":1173},"2026-04-27",93.32,92.74,92.87,-0.27,92600,{"date":1177,"open":1178,"high":948,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-24",92.92,92.45,93.14,0.81,0.88,90500,{"date":1185,"open":1154,"high":948,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-23",91.3,92.33,-1.1,-1.18,136700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":559,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":559},"2026-04-22",93.099998,93.47,92.9,1.74,1.9,68800,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-21",93.07,93.39,91.57,91.69,-1.77,-1.89,82000,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1210,"change":1212,"percent_change":990,"volume":1213,"transactions":9,"vwap":1210},"2026-04-20",93.46,92.98,-0.91,84700,{"date":1215,"open":20,"high":1216,"low":1217,"close":879,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":879},"2026-04-17",95.16,94.059998,1.2,1.29,140500,{"date":1222,"open":865,"high":865,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-16",92.96,93.17,0.19,0.2,105100,{"date":1229,"open":1163,"high":1163,"low":1230,"close":1211,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1211},"2026-04-15",92.65,-0.83,-0.88,129300,{"date":1235,"open":1236,"high":850,"low":859,"close":1237,"change":1238,"percent_change":963,"volume":1239,"transactions":9,"vwap":1237},"2026-04-14",93.29,93.81,1.09,136600,{"date":1241,"open":676,"high":614,"low":676,"close":1242,"change":127,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-13",92.72,0.43,86000,{"date":1246,"open":823,"high":1230,"low":1247,"close":1248,"change":402,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-10",91.89,92.32,0.48,56500,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":476,"volume":1258,"transactions":9,"vwap":1256},"2026-04-09",91.29,92.37,90.82,91.88,-0.34,51300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-08",92.38,92.44,91.33,92.22,4.39,5,81900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":806,"volume":1275,"transactions":9,"vwap":1273},"2026-04-07",87.51,87.94,86.43,87.83,-0.17,87200,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-06",87.9,88.2,87.47,88,0.36,0.41,97300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-02",86.23,87.85,85.78,87.64,-0.8,-0.9,83300,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1196,"volume":1301,"transactions":9,"vwap":1299},"2026-04-01",88.099998,89.39,88.059998,88.44,1.51,317800,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-31",84.77,86.95,84.4,86.93,3.01,3.59,224900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1231,"volume":1318,"transactions":9,"vwap":1316},"2026-03-30",85.47,85.49,83.5,83.92,-0.7,533200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":434,"volume":1326,"transactions":9,"vwap":1324},"2026-03-27",84.9,85.52,84.25,84.62,-0.39,96700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-26",86.29,86.71,85,85.010002,-2.73,-3.11,122900,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-25",88.4,87.53,87.74,1.23,1.42,117000,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":1350,"volume":1075,"transactions":9,"vwap":1348},"2026-03-24",85.6,87.019997,86.51,-0.49,-0.56,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1122,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-23",86.33,87.84,85.95,87,2.68,59900,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-20",87.4,84.37,84.73,-3.05,-3.47,95600,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":681,"volume":1374,"transactions":9,"vwap":1372},"2026-03-19",86.55,88.69,86,87.78,-0.32,207100,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1296,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1296},"2026-03-18",89.17,89.76,88.089996,-1.34,-1.5,186800,{"date":1384,"open":637,"high":741,"low":1385,"close":1386,"change":1387,"percent_change":445,"volume":1388,"transactions":9,"vwap":1386},"2026-03-17",89.26,89.44,0.5959,70900,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-16",88.25,89.059998,88.044998,88.8441,1.9141,2.2,67961,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1307,"change":1189,"percent_change":1380,"volume":1403,"transactions":9,"vwap":1307},"2026-03-13",88.65,88.84,86.85,175800,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-12",89.35,87.76,88.11,-2.11,-2.34,111600,{"date":1413,"open":1414,"high":1415,"low":678,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-11",89.71,90.39,90.22,0.56,0.62,156300,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":424,"volume":1427,"transactions":9,"vwap":1425},"2026-03-10",90.26,91.6,89.089996,89.66,0.13,231000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":45,"volume":1435,"transactions":9,"vwap":1433},"2026-03-09",87.12,89.73,86.14,89.53,0.89,100300,{"date":1437,"open":1438,"high":731,"low":1439,"close":646,"change":1232,"percent_change":1440,"volume":1441,"transactions":9,"vwap":646},"2026-03-06",87.45,87.34,-0.98,137500,{"date":1443,"open":783,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-05",91,88.36,89.52,-2.84,-3.07,107300,{"date":1451,"open":1452,"high":1178,"low":1453,"close":796,"change":235,"percent_change":1454,"volume":1455,"transactions":9,"vwap":796},"2026-03-04",91.16,91.029999,0.91,166000,{"date":1457,"open":1458,"high":1187,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-03",90.91,88.89,91.53,-4.57,-4.76,123200,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1189,"percent_change":246,"volume":1470,"transactions":9,"vwap":1469},"2026-03-02",95.36,96.37,95,96.099998,108600,{"date":1472,"open":1473,"high":1474,"low":388,"close":1475,"change":1226,"percent_change":932,"volume":1476,"transactions":9,"vwap":1475},"2026-02-27",97.010002,97.51,97.28,163200,{"date":1478,"open":1479,"high":1480,"low":452,"close":1481,"change":1482,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-26",97.11,97.16,97.080002,-0.08,210900,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1480,"change":1052,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1480},"2026-02-25",97.14,97.47,96.68,1.44,188400,{"date":1492,"open":472,"high":1493,"low":1494,"close":452,"change":1417,"percent_change":1495,"volume":1496,"transactions":9,"vwap":452},"2026-02-24",95.99,94.63,0.59,119300,{"date":1498,"open":878,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-23",95.67,94.9,95.22,-0.07,105800,{"date":1505,"open":1506,"high":878,"low":1507,"close":316,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":316},"2026-02-20",94.16,93.94,1.25,1.33,145300,{"date":1512,"open":187,"high":1513,"low":1178,"close":1513,"change":1495,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-19",94.040001,0.63,104100,{"date":1517,"open":948,"high":1518,"low":1519,"close":837,"change":382,"percent_change":1520,"volume":1521,"transactions":9,"vwap":837},"2026-02-18",93.9,93.089996,0.69,283600,{"date":1523,"open":1242,"high":1524,"low":1525,"close":1526,"change":744,"percent_change":1317,"volume":1159,"transactions":9,"vwap":1526},"2026-02-17",93.13,91.64,92.81,{"date":1528,"open":1172,"high":1529,"low":1530,"close":1210,"change":1531,"percent_change":1181,"volume":1532,"transactions":9,"vwap":1210},"2026-02-13",93.68,92.040001,0.75,466200,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1095,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-12",94.33,94.35,92.42,92.71,-1.23,116300,{"date":1542,"open":1543,"high":581,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-11",93.59,92.68,93.86,1.46,1.58,131900,{"date":1550,"open":1551,"high":1230,"low":1552,"close":1553,"change":152,"percent_change":147,"volume":1554,"transactions":9,"vwap":1553},"2026-02-10",92.56,92.19,92.4,139400,{"date":1556,"open":751,"high":1557,"low":624,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-09",92.050003,2.05,2.28,120000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1564,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1564},"2026-02-06",88.95,90,88.62,2.37,2.7,208500,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":949,"volume":1576,"transactions":9,"vwap":1574},"2026-02-05",88.029999,88.77,87.52,87.63,-1.48,116400,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":933,"percent_change":122,"volume":1582,"transactions":9,"vwap":1581},"2026-02-04",90.37,88.3,89.11,169100,{"date":1584,"open":1580,"high":1585,"low":1586,"close":1459,"change":23,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1459},"2026-02-03",89.010002,87.93,1.91,94200,{"date":1590,"open":1591,"high":1439,"low":1592,"close":1593,"change":1167,"percent_change":202,"volume":1594,"transactions":9,"vwap":1593},"2026-02-02",86.77,86.47,87.22,122400,{"date":1596,"open":1597,"high":644,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-30",88.58,87.099998,87.32,-2.26,-2.52,76600,{"date":1604,"open":1605,"high":762,"low":1606,"close":1607,"change":127,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-29",90.52,88.45,89.58,0.45,139100,{"date":1611,"open":1612,"high":1613,"low":1606,"close":1614,"change":363,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-28",89.21,89.29,89.18,0.08,111800,{"date":1618,"open":1619,"high":1385,"low":1620,"close":1581,"change":1621,"percent_change":1622,"volume":1075,"transactions":9,"vwap":1581},"2026-01-27",88.52,88.28,1.53,1.75,{"date":1624,"open":1271,"high":1625,"low":1573,"close":1626,"change":1225,"percent_change":933,"volume":1627,"transactions":9,"vwap":1626},"2026-01-26",88.23,87.58,106100,{"date":1629,"open":1630,"high":1573,"low":1631,"close":1632,"change":137,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-23",86.61,86.37,87.39,0.76,71000,{"date":1636,"open":1637,"high":1356,"low":1638,"close":1639,"change":1608,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-22",86.49,86.25,86.73,0.52,60400,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1130,"volume":1649,"transactions":9,"vwap":1647},"2026-01-21",85.72,86.66,85.51,86.28,1.68,134100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1167,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-20",84.59,85.050003,84.34,84.6,-0.12,155000,{"date":1659,"open":1363,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-16",84.74,84.050003,84.7,0.33,0.39,61600,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1362,"change":932,"percent_change":122,"volume":1671,"transactions":9,"vwap":1362},"2026-01-15",84.56,84.88,84.3,260900,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":607,"percent_change":1678,"volume":1503,"transactions":9,"vwap":1677},"2026-01-14",84.13,84.27,83.73,84.16,0.72,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1325,"volume":1685,"transactions":9,"vwap":1683},"2026-01-13",84.019997,83.33,83.56,-0.33,131400,{"date":1687,"open":1688,"high":1689,"low":1682,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-12",83.47,83.96,83.89,0.8,0.96,50500,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":830,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-09",82.56,83.19,83.089996,1.35,220400,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1426,"volume":1708,"transactions":9,"vwap":1706},"2026-01-08",81.87,82.029999,81.54,81.98,0.11,74000,{"date":1710,"open":1711,"high":1711,"low":1705,"close":1703,"change":1656,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1703},"2026-01-07",82.11,-0.15,145200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":127,"percent_change":52,"volume":1720,"transactions":9,"vwap":1719},"2026-01-06",81.63,82.059998,81.61,81.99,78400,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1087,"volume":1728,"transactions":9,"vwap":1726},"2026-01-05",80.91,81.75,80.78,81.59,1.17,109800,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1732,"change":1046,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-02",80.13,80.42,79.75,1.22,109900,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":213,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-31",79.84,79.26,79.45,-0.6,59800,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1226,"volume":875,"transactions":9,"vwap":1748},"2025-12-30",80.010002,80.32,79.8,79.93,0.16,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1752,"change":1712,"percent_change":806,"volume":1755,"transactions":9,"vwap":1752},"2025-12-29",79.77,79.96,79.5,53300,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1482,"percent_change":1167,"volume":1762,"transactions":9,"vwap":1761},"2025-12-26",79.71,80.019997,79.51,79.92,27300,{"date":1764,"open":1765,"high":1731,"low":1766,"close":1767,"change":998,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-12-24",80.07,79.81,80,0.23,21400,{"date":1771,"open":1766,"high":1772,"low":1773,"close":1774,"change":1664,"percent_change":52,"volume":1775,"transactions":9,"vwap":1774},"2025-12-23",79.91,79.39,79.82,69900,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":1781,"percent_change":159,"volume":1782,"transactions":9,"vwap":1780},"2025-12-22",79.16,79.59,79.43,0.58,43900,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":235,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-19",78.57,79.2,78.85,1.06,35200,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1664,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-18",78.2,78.53,77.91,78.019997,0.5,41500,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":845,"volume":1805,"transactions":9,"vwap":1803},"2025-12-17",78.099998,78.41,77.46,77.63,-0.82,36500,{"date":1807,"open":1808,"high":1808,"low":1792,"close":1809,"change":692,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-12-16",78.65,78.45,-0.86,43600,{"date":1813,"open":1760,"high":1760,"low":1814,"close":1815,"change":1664,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1815},"2025-12-15",78.98,79.13,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-12",79.54,79.69,78.44,78.74,-1.64,-2.04,40600,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1768,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-11",80.059998,80.63,79.79,80.38,0.29,45000,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-10",79.27,80.27,79.21,80.15,0.85,1.07,49400,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1768,"percent_change":1831,"volume":1848,"transactions":9,"vwap":1847},"2025-12-09",79.19,79.55,79,79.3,49900,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-08",79.61,79.66,79.010002,79.07,0.04,0.05,70800,{"date":1859,"open":1830,"high":1830,"low":1860,"close":1861,"change":1862,"percent_change":147,"volume":1863,"transactions":9,"vwap":1861},"2025-12-05",78.81,79.029999,0.3,58500,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":563,"percent_change":998,"volume":1870,"transactions":9,"vwap":1869},"2025-12-04",78.8,78.89,78.58,78.73,58700,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":52,"percent_change":1514,"volume":1877,"transactions":9,"vwap":1876},"2025-12-03",78.31,78.68,78.22,78.59,60700,{"date":1879,"open":1876,"high":1876,"low":1880,"close":1800,"change":1881,"percent_change":1855,"volume":1882,"transactions":9,"vwap":1800},"2025-12-02",77.75,0.03,125100,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":1741,"percent_change":224,"volume":1888,"transactions":9,"vwap":1887},"2025-12-01",78.7,77.96,78.07,136300,{"date":1890,"open":1891,"high":1892,"low":1873,"close":1893,"change":1282,"percent_change":403,"volume":1894,"transactions":9,"vwap":1893},"2025-11-28",78.4,78.87,78.67,100600,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1873,"change":1218,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1873},"2025-11-26",77.84,78.47,77.31,1.56,330500,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":607,"percent_change":132,"volume":1908,"transactions":9,"vwap":1907},"2025-11-25",76.68,77.23,75.37,77.11,252200,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1912,"change":66,"percent_change":59,"volume":1913,"transactions":9,"vwap":1912},"2025-11-24",75.46,76.51,26900,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1678,"percent_change":1692,"volume":1920,"transactions":9,"vwap":1919},"2025-11-21",75.17,75.99,74.6,75.61,23700,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1925,"change":1021,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-20",76.72,77,74.89,-1.67,30400,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1881,"percent_change":1855,"volume":1934,"transactions":9,"vwap":1933},"2025-11-19",75.93,76.54,75.71,76.16,21300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-11-18",75.82,76.43,75.66,76.13,-0.94,-1.22,16700,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1941,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-11-17",77.48,77.88,76.8,77.07,-1.2,38700,{"date":1953,"open":1946,"high":1954,"low":1955,"close":1956,"change":933,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-11-14",78.25,76.95,78.010002,0.28,34200,{"date":1960,"open":1961,"high":1846,"low":1962,"close":1963,"change":868,"percent_change":1804,"volume":1964,"transactions":9,"vwap":1963},"2025-11-13",78.91,77.62,77.79,83800,{"date":1966,"open":1800,"high":1967,"low":1795,"close":1968,"change":1520,"percent_change":1434,"volume":1969,"transactions":9,"vwap":1968},"2025-11-12",78.6,78.43,28100,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1502,"percent_change":1166,"volume":1976,"transactions":9,"vwap":1975},"2025-11-11",77.67,78.49,77.43,77.74,66200,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":1509,"percent_change":1196,"volume":1982,"transactions":9,"vwap":1981},"2025-11-10",77.16,78.040001,77.81,65600,{"date":1984,"open":1985,"high":1986,"low":1919,"close":1987,"change":363,"percent_change":765,"volume":1988,"transactions":9,"vwap":1987},"2025-11-07",76.12,76.58,76.48,110200,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":807,"percent_change":1174,"volume":1995,"transactions":9,"vwap":1994},"2025-11-06",76.67,76.94,76.18,76.41,27900,{"date":1997,"open":1998,"high":1948,"low":1998,"close":1999,"change":2000,"percent_change":445,"volume":2001,"transactions":9,"vwap":1999},"2025-11-05",76.040001,76.62,0.51,60600,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":1789,"transactions":9,"vwap":2007},"2025-11-04",76.61,76.76,75.83,76.11,-1.24,-1.6,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":1226,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-11-03",77.27,77.51,77.18,77.35,0.26,64600,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":1881,"percent_change":1855,"volume":2024,"transactions":9,"vwap":2023},"2025-10-31",77.22,77.42,76.64,77.15,89100,{"date":2026,"open":1923,"high":2027,"low":1923,"close":2028,"change":1656,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-10-30",77.38,77.12,-0.16,18700,{"date":2032,"open":2033,"high":1886,"low":2034,"close":2035,"change":563,"percent_change":998,"volume":1284,"transactions":9,"vwap":2035},"2025-10-29",77.57,76.73,77.24,{"date":2037,"open":2038,"high":1974,"low":2039,"close":2040,"change":1881,"percent_change":1855,"volume":2041,"transactions":9,"vwap":2040},"2025-10-28",76.77,76.52,77.099998,22100,{"date":2043,"open":2014,"high":1905,"low":2044,"close":1949,"change":159,"percent_change":1046,"volume":2045,"transactions":9,"vwap":1949},"2025-10-27",76.78,22700,{"date":2047,"open":2048,"high":2004,"low":2049,"close":2050,"change":933,"percent_change":1831,"volume":2051,"transactions":9,"vwap":2050},"2025-10-24",76.6,76.029999,76.33,15900,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2007,"change":797,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2007},"2025-10-23",75.67,76.38,1.12,22200,{"date":2059,"open":2060,"high":1939,"low":2061,"close":2062,"change":403,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-10-22",75.24,75.050003,75.27,0.61,18400,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":660,"percent_change":2070,"volume":1824,"transactions":9,"vwap":2069},"2025-10-21",75.57,74.68,74.81,-1.86,{"date":2072,"open":2073,"high":2074,"low":1932,"close":2075,"change":1454,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-20",75.84,76.39,76.23,1.21,15200,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":692,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-10-17",75.6,75.62,74.9,75.32,-0.89,18600,{"date":2087,"open":1917,"high":2088,"low":2089,"close":2090,"change":1495,"percent_change":132,"volume":2091,"transactions":9,"vwap":2090},"2025-10-16",76.37,75.76,76,24900,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-15",75.38,75.69,74.96,75.41,0.7,0.94,18000,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":1749,"volume":2108,"transactions":9,"vwap":2106},"2025-10-14",73.87,75.21,73.8,74.71,0.12,28000,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":45,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-10-13",74.36,74.78,74.22,74.59,1.36,25600,{"date":2118,"open":2062,"high":2062,"low":26,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-10",73.59,-1.95,-2.58,52800,{"date":2124,"open":2125,"high":1912,"low":2126,"close":2127,"change":1741,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-10-09",76.2,75.29,75.54,-0.79,33700,{"date":2131,"open":2073,"high":2132,"low":2133,"close":2134,"change":1781,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-10-08",76.22,75.8,76.14,0.77,33300,{"date":2138,"open":1993,"high":2139,"low":2140,"close":2141,"change":1291,"percent_change":845,"volume":2142,"transactions":9,"vwap":2141},"2025-10-07",76.34,75.52,75.56,47600,{"date":2144,"open":2145,"high":2004,"low":2146,"close":2147,"change":1881,"percent_change":1855,"volume":2148,"transactions":9,"vwap":2147},"2025-10-06",76.47,76.3,76.36,32500,{"date":2150,"open":2147,"high":1931,"low":2151,"close":2050,"change":1249,"percent_change":1514,"volume":2152,"transactions":9,"vwap":2050},"2025-10-03",76.15,41800,{"date":2154,"open":2151,"high":2151,"low":2126,"close":2155,"change":1856,"percent_change":363,"volume":2156,"transactions":9,"vwap":2155},"2025-10-02",75.85,29300,{"date":2158,"open":2067,"high":2159,"low":2067,"close":2133,"change":1243,"percent_change":2160,"volume":2122,"transactions":9,"vwap":2133},"2025-10-01",76.019997,0.57,{"date":2162,"open":2163,"high":2097,"low":1925,"close":1906,"change":52,"percent_change":903,"volume":2164,"transactions":9,"vwap":1906},"2025-09-30",75.029999,199700,{"date":2166,"open":2104,"high":2167,"low":2168,"close":2168,"change":2169,"percent_change":1768,"volume":2170,"transactions":9,"vwap":2168},"2025-09-29",75.28,74.88,0.17,83100,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2106,"change":403,"percent_change":1418,"volume":2176,"transactions":9,"vwap":2106},"2025-09-26",74.43,74.79,74.42,19900,{"date":2178,"open":2114,"high":2114,"low":2179,"close":2180,"change":990,"percent_change":1020,"volume":2181,"transactions":9,"vwap":2180},"2025-09-25",73.84,74.25,39800,{"date":2183,"open":2184,"high":2140,"low":2185,"close":2104,"change":702,"percent_change":1174,"volume":2186,"transactions":9,"vwap":2104},"2025-09-24",75.33,75.12,40300,{"date":2188,"open":2189,"high":2133,"low":2190,"close":2097,"change":806,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2097},"2025-09-23",75.7,75.31,-0.25,31800,{"date":2194,"open":2060,"high":1939,"low":2195,"close":2080,"change":142,"percent_change":1243,"volume":2196,"transactions":9,"vwap":2080},"2025-09-22",75.040001,89400,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2167,"change":1167,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2167},"2025-09-19",75.059998,75.35,75.010002,-0.13,27500,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2094,"change":1615,"percent_change":1707,"volume":2209,"transactions":9,"vwap":2094},"2025-09-18",75.080002,75.58,74.8,66100,{"date":2211,"open":2207,"high":2212,"low":2179,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-09-17",77.040001,75.3,-0.75,-0.99,27400,{"date":2218,"open":1993,"high":2219,"low":1919,"close":2220,"change":424,"percent_change":1226,"volume":2221,"transactions":9,"vwap":2220},"2025-09-16",76.19,76.050003,49500,{"date":2223,"open":2224,"high":1940,"low":2224,"close":2225,"change":52,"percent_change":903,"volume":2226,"transactions":9,"vwap":2225},"2025-09-15",75.65,75.9,20500,{"date":2228,"open":2083,"high":2141,"low":2229,"close":2097,"change":476,"percent_change":1349,"volume":2230,"transactions":9,"vwap":2097},"2025-09-12",75.16,26000,{"date":2232,"open":2233,"high":2006,"low":2233,"close":2234,"change":2235,"percent_change":1052,"volume":2236,"transactions":9,"vwap":2234},"2025-09-11",75.23,75.78,1.03,20400,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":1796,"volume":2244,"transactions":9,"vwap":2242},"2025-09-10",74.85,74.98,74.65,74.75,0.37,35800,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1167,"percent_change":2202,"volume":2251,"transactions":9,"vwap":2250},"2025-09-09",74.31,74.45,74.21,74.38,23500,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1454,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-09-08",74.19,74.64,74.16,74.48,1.24,23400,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1282,"percent_change":52,"volume":2266,"transactions":9,"vwap":2265},"2025-09-05",73.95,74.029999,73.32,73.57,32200,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":1243,"volume":2274,"transactions":9,"vwap":2272},"2025-09-04",73.080002,73.31,72.85,73.21,0.31,21800,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1426,"percent_change":998,"volume":2281,"transactions":9,"vwap":2280},"2025-09-03",72.74,72.97,72.47,72.9,98400,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1167,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-09-02",72.14,72.81,71.94,72.77,-0.14,62400,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":213,"percent_change":744,"volume":2296,"transactions":9,"vwap":2295},"2025-08-29",73.050003,73.059998,72.73,72.87,16900,{"date":2298,"open":2270,"high":2299,"low":2269,"close":2300,"change":1249,"percent_change":137,"volume":2301,"transactions":9,"vwap":2300},"2025-08-28",73.54,73.35,14200,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2295,"change":476,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2295},"2025-08-27",72.56,72.93,72.21,-0.51,35300,{"date":2310,"open":2305,"high":2311,"low":2312,"close":2313,"change":1167,"percent_change":2288,"volume":2314,"transactions":9,"vwap":2313},"2025-08-26",73.34,72.83,73.24,24300,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2311,"change":2320,"percent_change":2321,"volume":1969,"transactions":9,"vwap":2311},"2025-08-25",73.81,73.93,73.27,-0.81,-1.09,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-08-22",73.3,74.35,73.11,74.15,1.28,1.76,30800,{"date":2332,"open":2333,"high":2334,"low":2277,"close":2295,"change":1856,"percent_change":363,"volume":2335,"transactions":9,"vwap":2295},"2025-08-21",72.8,73.040001,26700,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2340,"change":1712,"percent_change":807,"volume":2341,"transactions":9,"vwap":2340},"2025-08-20",72.58,73.07,72.82,44100,{"date":2343,"open":2313,"high":2344,"low":2345,"close":2278,"change":2346,"percent_change":2128,"volume":2347,"transactions":9,"vwap":2278},"2025-08-19",73.45,72.75,-0.58,57400,{"date":2349,"open":2300,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-08-18",73.7,73.17,73.55,-0.03,-0.04,53000,{"date":2357,"open":2358,"high":2317,"low":2359,"close":2360,"change":2016,"percent_change":152,"volume":2361,"transactions":9,"vwap":2360},"2025-08-15",73.56,73.33,73.58,25900,{"date":2363,"open":2364,"high":2299,"low":2365,"close":2264,"change":2029,"percent_change":703,"volume":2366,"transactions":9,"vwap":2264},"2025-08-14",73.15,72.84,25800,{"date":2368,"open":2369,"high":2119,"low":2370,"close":2371,"change":1831,"percent_change":127,"volume":2372,"transactions":9,"vwap":2371},"2025-08-13",73.42,73.29,73.48,36100,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":798,"percent_change":2378,"volume":2030,"transactions":9,"vwap":2377},"2025-08-12",72.54,73.23,73.19,1.27,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":703,"percent_change":880,"volume":2385,"transactions":9,"vwap":2384},"2025-08-11",72.18,72.44,71.99,72.27,31900,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2390,"change":152,"percent_change":52,"volume":2391,"transactions":9,"vwap":2390},"2025-08-08",72.29,72.62,72.49,61100,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2284,"change":2397,"percent_change":1531,"volume":2398,"transactions":9,"vwap":2284},"2025-08-07",72.26,72.31,71.73,0.54,104700,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":1341,"volume":2406,"transactions":9,"vwap":2404},"2025-08-06",71.36,71.72,71.15,71.6,0.87,25400,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1226,"percent_change":1957,"volume":1358,"transactions":9,"vwap":2412},"2025-08-05",70.75,70.8,70.34,70.73,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":1788,"percent_change":1621,"volume":2418,"transactions":9,"vwap":2417},"2025-08-04",71.19,70.27,70.53,86300,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":1502,"percent_change":1167,"volume":2424,"transactions":9,"vwap":2423},"2025-08-01",70.54,69.019997,69.47,31100,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":838,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-07-31",69.74,69.82,69.42,69.54,-0.26,22600,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":320,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-07-30",70.17,70.51,69.57,69.72,-0.71,15700,{"date":2442,"open":2443,"high":2415,"low":2444,"close":2445,"change":2243,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-07-29",70.6,70.059998,70.22,0.53,34400,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2452,"change":288,"percent_change":1059,"volume":2453,"transactions":9,"vwap":2452},"2025-07-28",70.46,69.75,69.85,24000,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2353,"volume":2461,"transactions":9,"vwap":2459},"2025-07-25",70.76,74.58,70.44,71.010002,-0.02,31300,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-07-24",71.49,71.55,71.019997,71.029999,-0.52,-0.73,87900,{"date":2472,"open":2456,"high":2473,"low":2474,"close":2465,"change":1900,"percent_change":2475,"volume":1503,"transactions":9,"vwap":2465},"2025-07-23",72.91,70.55,2.23,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":607,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-07-22",69.5,70.099998,69.16,69.99,0.86,20200,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":132,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-07-21",69.059998,69.86,69.040001,69.39,1.14,25500,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2431,"percent_change":816,"volume":2498,"transactions":9,"vwap":2497},"2025-07-18",69.12,69.34,68.47,68.61,21200,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":1749,"percent_change":1768,"volume":2505,"transactions":9,"vwap":2504},"2025-07-17",68.6,69,68.27,68.87,86700,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":1664,"volume":2116,"transactions":9,"vwap":2511},"2025-07-16",68.59,68.78,68.17,68.71,0.27,{"date":2514,"open":2515,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":246,"volume":2136,"transactions":9,"vwap":2517},"2025-07-15",69.32,68.42,68.44,-0.84,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":122,"percent_change":1282,"volume":2525,"transactions":9,"vwap":2524},"2025-07-14",69.2,69.49,68.76,69.28,25300,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":744,"volume":1920,"transactions":9,"vwap":2531},"2025-07-11",69.21,69.3,68.64,69.029999,-0.45,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2460,"percent_change":2353,"volume":2539,"transactions":9,"vwap":2538},"2025-07-10",69.56,69.73,69.25,69.48,22500,{"date":2541,"open":2542,"high":2543,"low":2502,"close":2478,"change":1640,"percent_change":1531,"volume":2544,"transactions":9,"vwap":2478},"2025-07-09",69.29,69.67,47400,{"date":2546,"open":2547,"high":2422,"low":2548,"close":2549,"change":1434,"percent_change":278,"volume":2550,"transactions":9,"vwap":2549},"2025-07-08",68.79,68.56,68.98,26400,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2128,"percent_change":1095,"volume":2557,"transactions":9,"vwap":2556},"2025-07-07",68.57,68.66,67.84,68.089996,68300,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2353,"percent_change":2354,"volume":2564,"transactions":9,"vwap":2563},"2025-07-03",68.7,69.080002,68.16,68.88,32600,{"date":2566,"open":2567,"high":2567,"low":2568,"close":2569,"change":2273,"percent_change":1608,"volume":2570,"transactions":9,"vwap":2569},"2025-07-02",69.83,68.07,68.91,25100,{"date":2572,"open":2496,"high":2563,"low":2573,"close":2501,"change":2029,"percent_change":734,"volume":934,"transactions":9,"vwap":2501},"2025-07-01",67.95,{"date":2575,"open":2576,"high":2577,"low":2576,"close":2523,"change":1249,"percent_change":2098,"volume":2578,"transactions":9,"vwap":2523},"2025-06-30",67.39,68.94,167500,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2583,"change":1881,"percent_change":1855,"volume":2584,"transactions":9,"vwap":2583},"2025-06-27",69.94,67.92,68.28,137000,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":202,"percent_change":2029,"volume":2591,"transactions":9,"vwap":2590},"2025-06-26",67.94,68.37,67.86,68.25,51900,{"date":2593,"open":2583,"high":2594,"low":2595,"close":2596,"change":1712,"percent_change":703,"volume":2597,"transactions":9,"vwap":2596},"2025-06-25",68.38,68.029999,68.36,14300,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":1727,"volume":2605,"transactions":9,"vwap":2603},"2025-06-24",68.29,68.58,68.019997,68.51,0.79,16800,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":1417,"percent_change":235,"volume":2612,"transactions":9,"vwap":2611},"2025-06-23",66.97,69.96,66.82,67.72,27200,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2518,"volume":2620,"transactions":9,"vwap":2618},"2025-06-20",67.52,69.010002,67.059998,67.16,-0.57,60200,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":1225,"percent_change":1957,"volume":2627,"transactions":9,"vwap":2626},"2025-06-18",67.59,68.099998,67.48,67.73,40400,{"date":2629,"open":2501,"high":2501,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-06-17",67.23,67.54,-0.77,-1.13,62700,{"date":2636,"open":2488,"high":2488,"low":2637,"close":2638,"change":1181,"percent_change":1218,"volume":2639,"transactions":9,"vwap":2638},"2025-06-16",68.13,68.31,22900,{"date":2641,"open":2642,"high":2643,"low":2642,"close":2644,"change":1174,"percent_change":309,"volume":2645,"transactions":9,"vwap":2644},"2025-06-13",67.07,67.79,67.5,73300,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1678,"percent_change":1840,"volume":2605,"transactions":9,"vwap":2651},"2025-06-12",67.58,67.9,67.56,67.77,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":932,"percent_change":2273,"volume":1207,"transactions":9,"vwap":2657},"2025-06-11",67.15,67.35,66.99,67.050003,{"date":2659,"open":2642,"high":2660,"low":2661,"close":2662,"change":734,"percent_change":1257,"volume":2453,"transactions":9,"vwap":2662},"2025-06-10",67.18,66.5,66.84,{"date":2664,"open":2617,"high":2665,"low":2666,"close":2642,"change":1166,"percent_change":2202,"volume":2667,"transactions":9,"vwap":2642},"2025-06-09",67.2,66.72,13500,{"date":2669,"open":2670,"high":2630,"low":2671,"close":2618,"change":1615,"percent_change":2107,"volume":2672,"transactions":9,"vwap":2618},"2025-06-06",67.17,66.93,19100,{"date":2674,"open":2611,"high":2611,"low":2675,"close":2676,"change":142,"percent_change":1249,"volume":2677,"transactions":9,"vwap":2676},"2025-06-05",66.98,67.080002,13000,{"date":2679,"open":2649,"high":2649,"low":2680,"close":2681,"change":122,"percent_change":147,"volume":2682,"transactions":9,"vwap":2681},"2025-06-04",66.52,66.76,14100,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":1373,"percent_change":213,"volume":2216,"transactions":9,"vwap":2688},"2025-06-03",66.33,66.63,66.16,66.51,{"date":2690,"open":2687,"high":2691,"low":2692,"close":2691,"change":1699,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-06-02",66.83,66.12,2.06,38600,{"date":2696,"open":2697,"high":2697,"low":2698,"close":2699,"change":1065,"percent_change":191,"volume":2700,"transactions":9,"vwap":2699},"2025-05-30",65.98,65.46,65.48,18500,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":1862,"percent_change":403,"volume":2707,"transactions":9,"vwap":2706},"2025-05-29",65.84,66.059998,65.059998,65.77,11000,{"date":2709,"open":2710,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2439,"volume":2714,"transactions":9,"vwap":2712},"2025-05-28",65.72,63.099998,65.47,-0.47,28600,{"date":2716,"open":2687,"high":2687,"low":2717,"close":2718,"change":2235,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-05-27",65.74,65.94,1.59,17400,{"date":2722,"open":2723,"high":2724,"low":2723,"close":2725,"change":1282,"percent_change":1417,"volume":2726,"transactions":9,"vwap":2725},"2025-05-23",64.080002,65.040001,64.91,16100,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":1482,"percent_change":1656,"volume":2259,"transactions":9,"vwap":2732},"2025-05-22",64.45,64.8,64.22,64.55,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":998,"percent_change":1957,"volume":2739,"transactions":9,"vwap":2738},"2025-05-21",64.85,65.45,64.62,64.63,77200,{"date":2741,"open":2742,"high":2729,"low":2742,"close":2729,"change":2243,"percent_change":1781,"volume":2432,"transactions":9,"vwap":2729},"2025-05-20",64.029999,{"date":2744,"open":2745,"high":2723,"low":2745,"close":2723,"change":1249,"percent_change":1531,"volume":2746,"transactions":9,"vwap":2723},"2025-05-19",63.48,43800,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2750,"change":1664,"percent_change":1418,"volume":2752,"transactions":9,"vwap":2750},"2025-05-16",63.34,63.6,63.28,23900,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":487,"percent_change":2490,"volume":2759,"transactions":9,"vwap":2758},"2025-05-15",63.040001,63.39,62.87,63.21,51600,{"date":2761,"open":2757,"high":2757,"low":2762,"close":2763,"change":2764,"percent_change":1482,"volume":2259,"transactions":9,"vwap":2763},"2025-05-14",62.42,62.5,-0.05,{"date":2766,"open":2767,"high":2768,"low":2767,"close":2769,"change":2770,"percent_change":1633,"volume":2771,"transactions":9,"vwap":2769},"2025-05-13",62.22,62.77,62.55,0.47,59000,{"date":2773,"open":2774,"high":2774,"low":2775,"close":2776,"change":476,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-05-12",62.44,61.94,62.080002,-0.59,17600,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2063,"percent_change":2785,"volume":2720,"transactions":9,"vwap":2784},"2025-05-09",62.34,62.51,62.21,62.45,0.99,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2790,"change":703,"percent_change":815,"volume":2314,"transactions":9,"vwap":2790},"2025-05-08",61.95,62.26,61.84,{"date":2792,"open":2793,"high":2789,"low":2794,"close":2795,"change":861,"percent_change":1881,"volume":2296,"transactions":9,"vwap":2795},"2025-05-07",61.96,61.76,62.060001,{"date":2797,"open":2798,"high":2781,"low":2798,"close":2799,"change":2243,"percent_change":607,"volume":2800,"transactions":9,"vwap":2799},"2025-05-06",61.72,62.040001,21000,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":1502,"percent_change":202,"volume":2807,"transactions":9,"vwap":2806},"2025-05-05",61.78,61.97,61.6,61.67,37100,{"date":2809,"open":2810,"high":2794,"low":2811,"close":2812,"change":2378,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-05-02",61.58,61.41,61.74,2.1,14600,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2819,"change":596,"percent_change":1292,"volume":2820,"transactions":9,"vwap":2819},"2025-05-01",60.78,60.97,60.47,15800,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":838,"percent_change":1065,"volume":2700,"transactions":9,"vwap":2826},"2025-04-30",60.76,61.11,60.22,61.02,{"date":2828,"open":2829,"high":2830,"low":2829,"close":2831,"change":1856,"percent_change":1615,"volume":2296,"transactions":9,"vwap":2831},"2025-04-29",61.040001,61.48,61.2,{"date":2833,"open":2834,"high":2835,"low":2834,"close":2836,"change":2397,"percent_change":1434,"volume":2837,"transactions":9,"vwap":2836},"2025-04-28",60.67,61.23,61.15,10900,{"date":2839,"open":2840,"high":2841,"low":2840,"close":2841,"change":2842,"percent_change":127,"volume":2843,"transactions":9,"vwap":2841},"2025-04-25",60.099998,60.61,0.24,28400,{"date":2845,"open":2846,"high":2847,"low":2846,"close":2848,"change":2098,"percent_change":1727,"volume":1693,"transactions":9,"vwap":2848},"2025-04-24",59.75,60.46,60.37,{"date":2850,"open":2851,"high":2851,"low":2852,"close":2853,"change":1166,"percent_change":1712,"volume":2251,"transactions":9,"vwap":2853},"2025-04-23",60.31,59.54,59.67,{"date":180,"open":2855,"high":2856,"low":176,"close":2857,"change":142,"percent_change":2397,"volume":2858,"transactions":9,"vwap":2857},59.44,60.040001,59.76,46600]