[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FNY":3,"homepage-market-summary":26,"stock-historical-FNY":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FNY","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 Mid Cap Growth AlphaDEX Fund","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},100.605,100.76,100.94,100.51,99.222,1.383,1.39,5585.43311,111.059998,85.089996,22590.710990924,59.7,3886,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},69.94,20807,7594677.747731,42.54,"2025-04-22",[178,181,191,200,210,221,232,242,252,262,272,282,292,303,312,323,333,344,354,363,372,382,392,403,413,422,432,442,451,461,471,481,491,500,511,520,528,537,547,556,567,578,588,599,609,619,629,638,647,657,667,677,687,697,704,714,724,732,742,751,759,767,776,784,792,800,807,814,821,828,836,844,851,858,864,871,877,884,891,899,907,912,919,926,933,939,945,953,962,970,977,983,990,997,1006,1013,1020,1028,1035,1042,1049,1055,1061,1066,1073,1079,1086,1091,1099,1105,1112,1120,1126,1131,1137,1143,1149,1156,1162,1169,1178,1184,1191,1199,1208,1215,1223,1229,1237,1245,1253,1258,1264,1271,1278,1286,1294,1301,1310,1316,1321,1329,1335,1344,1351,1357,1366,1375,1383,1391,1397,1405,1411,1417,1423,1428,1435,1442,1448,1456,1463,1472,1478,1486,1493,1500,1508,1516,1523,1529,1537,1544,1550,1555,1560,1566,1572,1579,1584,1589,1595,1602,1610,1616,1621,1627,1635,1643,1651,1659,1664,1670,1676,1683,1690,1696,1702,1708,1714,1721,1727,1734,1742,1747,1753,1760,1766,1773,1779,1786,1793,1800,1805,1813,1820,1827,1835,1843,1851,1858,1866,1871,1879,1883,1889,1896,1900,1906,1912,1918,1924,1932,1940,1949,1954,1959,1965,1969,1977,1984,1988,1992,1999,2003,2009,2016,2022,2027,2034,2037,2042,2046,2052,2058,2062,2067,2072,2079,2084,2090,2095,2100,2105,2109,2114,2119,2125,2130,2136,2142,2149,2155,2162,2166,2172,2179,2185,2192,2200,2207,2214,2220,2227,2233,2239,2245,2252,2256,2263,2270,2276,2282,2288,2295,2302,2309,2313,2318,2323,2328,2332,2337,2343,2350,2355,2359,2364,2371,2377,2383,2388,2394,2399,2405,2412,2417,2421,2427,2433,2440,2446,2453,2458,2465,2470,2477,2483,2491,2498,2502,2507,2512,2514,2519,2524,2530,2535,2539,2546,2553,2558,2564,2569,2575,2581,2585,2589,2596,2600,2604,2610,2616,2621,2627,2635,2640,2647,2652,2658,2664,2670,2675,2683,2687,2694],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},129,100.6756,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",98.88,99.5901,98.27,0.3853,0.39,61768.5993,220,99.1908,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",99.21,99.375,98.8367,-0.15,10589.5983,176,99.2129,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",99.39,98.51,98.9867,-0.0442,-0.04,9109.8503,171,98.7618,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",98.825405,99.41,98.36,99.0309,-0.6904,-0.69,11096.12982,201,98.9185,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",99.29,100.1069,99.2236,99.7213,0.1134,0.11,19289.8263,275,99.7304,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":206,"volume":239,"transactions":240,"vwap":241},"2026-09-24",98.998004,99.698,98.5801,99.6079,-0.0409,6040.8403,142,99.3441,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",100.205,100.2613,99.6488,-1.303,-1.29,7416.8013,158,99.9756,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",101.18,100.56,100.9518,0.4368,0.43,9168.9453,175,100.8823,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",100.77,100.175,100.515,0.9849,0.99,8514.3353,165,100.5244,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",99.67,98.9101,99.5301,-0.1369,-0.14,5288.7193,145,99.2323,{"date":283,"open":284,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",100.04,100.202,99.667,0.8748,0.89,6599.3493,135,99.9116,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",98.98,99.79,98.5536,98.7922,0.2796,0.28,16964.3263,181,99.4401,{"date":304,"open":305,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",99.82,98.5126,-1.5885,-1.59,10954.2283,170,98.8424,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",99.66,100.55,99.63,100.1011,-0.8306,-0.82,9456.3263,193,100.2343,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":268,"volume":330,"transactions":331,"vwap":332},"2026-09-11",101.025,101.33,100.875,100.9317,0.9942,8648.7083,174,101.104,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",100.39,100.84,99.9,99.9375,-1.418,-1.4,25649.69299,195,100.3668,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",102.74,101.3,101.3555,-1.4276,-1.39,23015.5558,187,101.5202,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":310,"vwap":362},"2026-09-08",102.345,103.405,102.7831,-0.1253,-0.12,9918.38339,103.1232,{"date":364,"open":365,"high":366,"low":367,"close":366,"change":368,"percent_change":369,"volume":370,"transactions":331,"vwap":371},"2026-09-04",102.56,102.9084,102.475,0.2932,0.29,18867.5883,102.728,{"date":373,"open":374,"high":375,"low":376,"close":375,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",102.1819,102.6152,101.59,0.983,0.97,10607.636044,172,102.436,{"date":383,"open":384,"high":385,"low":254,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",101.24,101.6599,101.6322,0.7921,0.79,14088.7763,166,101.4956,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",101.495,101.5053,100.720472,100.8401,-1.4793,-1.45,11248.7073,205,101.1674,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",103.08,101.85,102.3194,-0.6826,-0.66,8763.5993,146,102.1467,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",105.38,103.002,-2.4193,-2.29,9483.063325,159,103.6562,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":179,"vwap":431},"2026-08-27",105.11,105.655,105.0742,105.4213,0.5353,0.51,5532.546148,105.4117,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",104.53,105.275,104.886,0.3482,0.33,11598.737601,173,104.9314,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":258,"volume":448,"transactions":449,"vwap":450},"2026-08-25",104.63,104.235,104.5378,0.4461,7317.115912,162,104.5008,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",104.72,103.866,104.0917,-0.9042,-0.86,18760.7232,132,104.199,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",105.32,104.33,104.9959,0.7242,0.69,17345.168464,150,104.7669,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",105.57,104.14,104.2717,-1.346,-1.27,13845.2966,217,104.5574,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",106.48,105.5261,105.6177,0.1546,0.15,10068.2196,167,105.7865,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",106.74,105.4631,-2.4969,-2.31,5308.79868,179,106.0472,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",107.59,108.065,107.485,107.96,0.22,0.2,7048.7423,136,107.79,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":429,"volume":517,"transactions":518,"vwap":519},"2026-08-14",107.15,107.78,107.74,0.55,5135.5113,168,107.4503,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":525,"volume":526,"transactions":331,"vwap":527},"2026-08-13",107.72,107.0959,107.19,-0.03,7105.163628,107.3138,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":62,"volume":534,"transactions":535,"vwap":536},"2026-08-12",107.83,107.0039,107.22,0.9564,17045.6493,161,107.3425,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":518,"vwap":546},"2026-08-11",106.76,107.05,106.2541,106.2636,0.1056,0.1,10894.5793,106.4977,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",106.7201,106.158,-0.8141,-0.76,6846.6953,177,106.4418,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",106.59,107.0599,106.34,106.9721,1.8044,1.72,6139.7453,194,106.7226,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",105.53,106.21,105.13,105.1677,-0.413,-0.39,53339.4653,163,105.9086,{"date":579,"open":580,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",106.35,106.81,105.5807,-0.6194,-0.58,31186.396394,289,106.0318,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",105.1,106.52,104.66,106.2001,2.1707,2.09,11266.851904,367,106.0078,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",103.28,104.1699,104.0294,1.7646,1.73,27223.829495,279,103.7582,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",103.73,101.67,102.2648,-0.5689,-0.55,27869.626764,197,102.1271,{"date":620,"open":621,"high":622,"low":623,"close":622,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",101.6138,102.8337,101.4592,2.8734,2.87,11383.5284,178,102.1836,{"date":630,"open":631,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",102.67,99.9603,-2.9288,-2.85,12258.4144,243,101.3594,{"date":639,"open":640,"high":641,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",102.1226,102.8891,-0.6353,-0.61,5062.5284,131,102.6018,{"date":648,"open":611,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",104.4301,102.6165,103.5244,0.9051,0.88,7461.938557,199,103.2975,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",104.03,102.6,102.6193,-0.8001,-0.77,24482.5134,231,103.307,{"date":668,"open":669,"high":670,"low":631,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",103.12,104.015,103.4194,-0.4306,-0.41,52056.5284,215,103.2984,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":655,"vwap":686},"2026-07-22",104.08,104.6337,103.7701,103.85,-0.71,-0.68,31267.3224,104.3755,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":189,"vwap":696},"2026-07-21",104.01,104.685,103.52,104.56,1.6264,1.58,17579.8634,104.1778,{"date":698,"open":659,"high":659,"low":699,"close":700,"change":701,"percent_change":574,"volume":702,"transactions":627,"vwap":703},"2026-07-20",102.91,102.9336,-0.4031,39004.467784,103.6083,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":535,"vwap":713},"2026-07-17",102.51,103.6875,102.12,103.3367,-0.1828,-0.18,8357.034274,103.1948,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":477,"volume":721,"transactions":722,"vwap":723},"2026-07-16",104.55,104.77,103.345,103.5195,-1.3292,44118.610711,238,103.8708,{"date":725,"open":590,"high":590,"low":726,"close":727,"change":728,"percent_change":143,"volume":729,"transactions":730,"vwap":731},"2026-07-15",104.15,104.8487,0.4012,12168.621137,180,104.7497,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":198,"vwap":741},"2026-07-14",104.71,104.8756,104.09,104.4475,0.8304,0.8,8506.965699,104.4627,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":47,"vwap":750},"2026-07-13",104.94,103.33,103.6171,-1.7529,-1.66,9255.5284,103.8801,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-10",106.82,104.79,105.37,-1.03,-0.97,23000,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-09",105.79,106.95,106.4,1.53,1.46,33500,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-08",105.35,105.47,103.47,104.87,-0.93,-0.88,16600,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",107.56,105.19,105.8,-1.91,-1.77,33200,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-06",107.69,108.63,107.71,0.75,0.7,37000,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-02",109.66,105.93,106.96,-1.98,-1.82,21600,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":781,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-01",110.17,108.8,108.94,-1.72,111500,{"date":808,"open":809,"high":21,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-30",109.56,110.85,1.37,1.25,28300,{"date":815,"open":816,"high":817,"low":818,"close":817,"change":819,"percent_change":789,"volume":820,"transactions":9,"vwap":817},"2026-06-29",109.25,109.48,107.95,0.81,12800,{"date":822,"open":823,"high":824,"low":505,"close":825,"change":360,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-26",108.42,109.28,108.67,-0.11,119500,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":19,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-25",109.010002,109.73,108.23,108.79,1.29,18400,{"date":837,"open":838,"high":803,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-24",107.24,106.93,107.4,0.23,0.21,11900,{"date":845,"open":839,"high":505,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-23",106.66,107.17,-1.61,-1.48,10900,{"date":852,"open":825,"high":853,"low":854,"close":855,"change":856,"percent_change":128,"volume":857,"transactions":9,"vwap":855},"2026-06-22",108.86,108.07,108.78,0.84,8700,{"date":859,"open":514,"high":860,"low":839,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-18",107.94,2.01,1.9,6400,{"date":865,"open":866,"high":867,"low":868,"close":795,"change":869,"percent_change":673,"volume":870,"transactions":9,"vwap":795},"2026-06-17",106.89,108.050003,105.88,-0.44,21000,{"date":872,"open":840,"high":873,"low":874,"close":874,"change":875,"percent_change":774,"volume":876,"transactions":9,"vwap":874},"2026-06-16",108.089996,106.37,-0.94,10300,{"date":878,"open":879,"high":879,"low":513,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-15",107.93,107.31,1.41,1.33,16400,{"date":885,"open":886,"high":887,"low":744,"close":888,"change":889,"percent_change":288,"volume":890,"transactions":9,"vwap":888},"2026-06-12",105.33,106.72,105.9,0.93,25700,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-11",102.21,105,104.97,3.83,3.79,52500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":797,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-10",103.040001,104.12,100.96,101.14,-1.92,69300,{"date":908,"open":909,"high":909,"low":910,"close":669,"change":789,"percent_change":34,"volume":911,"transactions":9,"vwap":669},"2026-06-09",103.59,101.47,9300,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":516,"volume":918,"transactions":9,"vwap":916},"2026-06-08",103.44,102.059998,102.37,0.56,9700,{"date":920,"open":921,"high":474,"low":376,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-05",103.36,101.81,-3.55,-3.37,76000,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":917,"volume":932,"transactions":9,"vwap":930},"2026-06-04",104.21,105.82,105.36,0.59,18900,{"date":934,"open":935,"high":772,"low":936,"close":717,"change":937,"percent_change":937,"volume":938,"transactions":9,"vwap":717},"2026-06-03",104.37,104.059998,-0.08,10100,{"date":940,"open":941,"high":895,"low":941,"close":942,"change":85,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-02",104.019997,104.85,0.98,40700,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-01",104.45,102.92,103.83,-0.87,-0.83,56400,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-29",105.029999,105.23,104.07,104.7,-1.16,-1.1,5900,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":143,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-28",105.68,106.17,104.62,105.86,0.36,18000,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":123,"volume":976,"transactions":9,"vwap":974},"2026-05-27",106.019997,105.059998,105.48,0.42,9900,{"date":978,"open":957,"high":979,"low":957,"close":973,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":973},"2026-05-26",105.089996,2.69,2.63,20600,{"date":984,"open":985,"high":986,"low":987,"close":916,"change":34,"percent_change":988,"volume":989,"transactions":9,"vwap":916},"2026-05-22",102.44,102.45,102.019997,0.72,14600,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":995,"percent_change":996,"volume":820,"transactions":9,"vwap":994},"2026-05-21",100.18,101.94,101.64,0.77,0.76,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-20",99.24,100.91,98.91,100.87,2.48,2.52,12900,{"date":1007,"open":1008,"high":294,"low":1009,"close":1010,"change":959,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-19",98.58,97.68,98.39,-1.17,5200,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":248,"volume":1019,"transactions":9,"vwap":1017},"2026-05-18",101.35,98.9,99.55,-1.3,6200,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-15",102.25,100.81,100.85,-2.71,-2.62,23400,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":995,"percent_change":789,"volume":1034,"transactions":9,"vwap":1033},"2026-05-14",102.96,103.81,102.62,103.56,16200,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-13",103.15,101.86,102.79,-0.05,10400,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":820,"transactions":9,"vwap":1046},"2026-05-12",103.25,100.95,102.84,-0.72,-0.7,{"date":1050,"open":1051,"high":726,"low":1052,"close":1033,"change":1053,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1033},"2026-05-11",103.8,103.35,0.14,24500,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":467,"volume":938,"transactions":9,"vwap":1059},"2026-05-08",103.95,103.010002,103.42,0.71,{"date":1062,"open":930,"high":930,"low":1063,"close":1064,"change":1065,"percent_change":905,"volume":989,"transactions":9,"vwap":1064},"2026-05-07",102.26,102.71,-2.01,{"date":1067,"open":1068,"high":1069,"low":921,"close":453,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":453},"2026-05-06",103.97,104.81,2.04,1.99,61600,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":1004,"percent_change":1004,"volume":1078,"transactions":9,"vwap":1077},"2026-05-05",101.63,102.75,102.68,20700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":574,"percent_change":574,"volume":1085,"transactions":9,"vwap":1084},"2026-05-04",100.79,101.21,99.92,100.16,11000,{"date":1087,"open":1088,"high":1088,"low":1089,"close":315,"change":826,"percent_change":826,"volume":1090,"transactions":9,"vwap":315},"2026-05-01",101.13,100.25,89000,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-30",98.47,100.67,100.66,3.03,3.1,9500,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":875,"percent_change":1104,"volume":938,"transactions":9,"vwap":1103},"2026-04-29",98.94,97.18,97.63,-0.95,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-28",99.78,98.099998,98.57,-1.64,7700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-27",100.52,100.64,99.95,100.21,-0.27,7900,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":369,"percent_change":369,"volume":1125,"transactions":9,"vwap":1124},"2026-04-24",100,100.93,100.48,24800,{"date":1127,"open":1089,"high":1128,"low":1016,"close":1129,"change":206,"percent_change":206,"volume":1130,"transactions":9,"vwap":1129},"2026-04-23",101,100.19,8200,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":975,"percent_change":975,"volume":1136,"transactions":9,"vwap":1135},"2026-04-22",101.2,99.72,100.23,35800,{"date":1138,"open":347,"high":1038,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1019,"transactions":9,"vwap":1140},"2026-04-21",99.77,99.81,-0.9,-0.89,{"date":1144,"open":1116,"high":1145,"low":1116,"close":1146,"change":1147,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-20",100.83,100.71,0.45,10700,{"date":1150,"open":1151,"high":14,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-17",99.080002,100.26,2.67,2.74,25900,{"date":1157,"open":1009,"high":1158,"low":1159,"close":1160,"change":525,"percent_change":525,"volume":1161,"transactions":9,"vwap":1160},"2026-04-16",97.81,96.99,97.59,31200,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-15",97.96,96.74,97.62,-0.09,41600,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-14",97.49,98.010002,97.48,97.71,1.06,1.1,26100,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":812,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-13",94.8,96.65,1.31,13800,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":584,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-10",96.49,95.24,95.4,-0.6,94200,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":133,"volume":1198,"transactions":9,"vwap":1196},"2026-04-09",95.47,96.58,94.96,95.98,0.63,10000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-08",95.78,95.85,95.089996,95.35,3.18,3.45,7000,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1053,"percent_change":487,"volume":1214,"transactions":9,"vwap":1213},"2026-04-07",91.5,92.3,91.38,92.17,86400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":228,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-06",91.98,92.059998,91.28,92.029999,0.12,168500,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":187,"percent_change":258,"volume":1228,"transactions":9,"vwap":1227},"2026-04-02",89.45,91.93,91.92,18700,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-01",91.32,92.37,91.53,1.04,1.15,7200,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-31",88.48,90.67,90.49,3.44,3.95,14000,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-30",88.82,86.6,87.050003,-1.43,-1.62,119100,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1239,"change":399,"percent_change":848,"volume":1257,"transactions":9,"vwap":1239},"2026-03-27",89.88,88.35,11400,{"date":1259,"open":1260,"high":1233,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":976,"transactions":9,"vwap":1261},"2026-03-26",90.86,89.93,-2.19,-2.38,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":653,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-25",92.6,91.59,92.12,0.96,143500,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":187,"percent_change":258,"volume":1277,"transactions":9,"vwap":1276},"2026-03-24",89.91,91.49,89.75,91.24,18600,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":862,"volume":1285,"transactions":9,"vwap":1283},"2026-03-23",91.13,92.22,90.8,90.85,1.69,7500,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-20",91.51,88.75,89.16,-2.41,-2.63,14100,{"date":1295,"open":1296,"high":1227,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-19",89.72,91.57,0.52,0.57,12300,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-18",91.96,92.15,91.040001,91.050003,-1.21,-1.31,19300,{"date":1311,"open":1312,"high":1313,"low":1217,"close":1314,"change":653,"percent_change":1269,"volume":1315,"transactions":9,"vwap":1314},"2026-03-17",92.51,92.65,92.26,9200,{"date":1317,"open":1267,"high":1318,"low":1319,"close":1212,"change":85,"percent_change":113,"volume":1320,"transactions":9,"vwap":1212},"2026-03-16",92.07,91.16,19700,{"date":1322,"open":1233,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-13",92.11,90.11,90.36,-0.34,-0.37,26500,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":1026,"volume":1334,"transactions":9,"vwap":1332},"2026-03-12",92.39,90.7,-2.44,15700,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-11",93.080002,93.45,92.52,93.14,-0.19,-0.2,76900,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1118,"volume":791,"transactions":9,"vwap":1349},"2026-03-10",93.41,95.010002,93.22,93.33,-0.25,{"date":1352,"open":1276,"high":1353,"low":1354,"close":1355,"change":694,"percent_change":563,"volume":1356,"transactions":9,"vwap":1355},"2026-03-09",93.59,90.33,93.58,20800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-06",92.56,92.88,91.95,92,-2.37,-2.51,6100,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-05",95.49,95.63,93.48,94.37,-2.07,-2.15,9000,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-04",96.8,95.96,96.44,0.58,0.61,13200,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":820,"transactions":9,"vwap":1388},"2026-03-03",95.099998,96.43,93.68,95.86,-1.99,-2.03,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":155,"percent_change":996,"volume":1396,"transactions":9,"vwap":1395},"2026-03-02",96.24,98.080002,97.85,7800,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1308,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-27",97.080002,97.21,96.5,97.11,-1.33,81900,{"date":1406,"open":1407,"high":1408,"low":1159,"close":1409,"change":653,"percent_change":62,"volume":1410,"transactions":9,"vwap":1409},"2026-02-26",97.74,98.45,98.42,30700,{"date":1412,"open":1413,"high":1413,"low":1102,"close":1414,"change":1298,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-25",97.93,97.54,0.54,29300,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":268,"percent_change":1422,"volume":1111,"transactions":9,"vwap":1421},"2026-02-24",96.12,97.15,97.019997,1.03,{"date":1424,"open":1194,"high":1425,"low":1368,"close":1426,"change":1427,"percent_change":308,"volume":1315,"transactions":9,"vwap":1426},"2026-02-23",96.79,96.029999,-1.55,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":187,"percent_change":123,"volume":1434,"transactions":9,"vwap":1433},"2026-02-20",97.32,97.76,96.7,97.58,46200,{"date":1436,"open":1165,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-19",97.28,96.6,97.19,-0.06,8600,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":790,"percent_change":34,"volume":1447,"transactions":9,"vwap":1446},"2026-02-18",96.9,98.11,97.25,8900,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":258,"volume":1455,"transactions":9,"vwap":1453},"2026-02-17",95.73,97.010002,95.44,96.55,0.41,21400,{"date":1457,"open":1458,"high":1165,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1285,"transactions":9,"vwap":1460},"2026-02-13",95.43,94.77,96.14,1.17,1.23,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-12",97.56,97.78,94.83,94.97,-2.22,-2.28,49500,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1439,"change":1476,"percent_change":1477,"volume":1034,"transactions":9,"vwap":1439},"2026-02-11",98.22,96.26,-0.53,-0.54,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-10",97.99,98.56,97.72,-0.3,-0.31,19900,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":288,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-09",97.13,98.37,98.019997,0.92,35000,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1488,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1488},"2026-02-06",95.32,97.35,3.57,3.82,59000,{"date":1501,"open":1346,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-05",94.65,93.36,93.56,-0.91,-0.96,17300,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-04",96.25,92.98,94.47,-1.06,-1.11,20500,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-03",96.32,94.12,95.53,0.05,13000,{"date":1524,"open":1512,"high":1525,"low":1512,"close":1526,"change":128,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-02",95.84,95.48,0.82,15200,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-30",95.81,94.33,94.7,-1.8,-1.87,17700,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1401,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1401},"2026-01-29",97.37,95.36,-0.62,-0.64,14300,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":278,"percent_change":278,"volume":1549,"transactions":9,"vwap":1548},"2026-01-28",97.83,96.96,97.12,80800,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":206,"percent_change":206,"volume":1416,"transactions":9,"vwap":1554},"2026-01-27",97.47,96.98,97.26,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1558,"change":1559,"percent_change":673,"volume":1447,"transactions":9,"vwap":1558},"2026-01-26",98.26,97.3,-0.4,{"date":1561,"open":1001,"high":1001,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1309,"transactions":9,"vwap":1563},"2026-01-23",97.46,97.7,-1.23,-1.24,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":917,"percent_change":1299,"volume":1382,"transactions":9,"vwap":1571},"2026-01-22",99.26,99.44,98.86,98.93,{"date":1573,"open":1574,"high":1575,"low":1439,"close":1489,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1489},"2026-01-21",98.029999,98.89,1.24,1.28,17400,{"date":1580,"open":1377,"high":1394,"low":1377,"close":1488,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1488},"2026-01-20",-1.18,-1.2,34200,{"date":1585,"open":1010,"high":1586,"low":1546,"close":1587,"change":506,"percent_change":506,"volume":1588,"transactions":9,"vwap":1587},"2026-01-16",98.64,98.31,11100,{"date":1590,"open":1108,"high":1591,"low":1592,"close":1593,"change":889,"percent_change":1269,"volume":1594,"transactions":9,"vwap":1593},"2026-01-15",98.62,97.92,98.089996,49000,{"date":1596,"open":1597,"high":1539,"low":1598,"close":1599,"change":1600,"percent_change":507,"volume":1601,"transactions":9,"vwap":1599},"2026-01-14",96.69,96.36,97.16,0.19,29500,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-13",97.33,97.39,96.85,96.97,0.01,68200,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1547,"change":133,"percent_change":467,"volume":1615,"transactions":9,"vwap":1547},"2026-01-12",96.13,97,95.87,24100,{"date":1617,"open":1618,"high":1194,"low":1196,"close":1619,"change":996,"percent_change":739,"volume":1620,"transactions":9,"vwap":1619},"2026-01-09",96.16,96.3,29600,{"date":1622,"open":1623,"high":1531,"low":1624,"close":1625,"change":1440,"percent_change":1440,"volume":1626,"transactions":9,"vwap":1625},"2026-01-08",95.65,95.23,95.54,26600,{"date":1628,"open":1629,"high":1196,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-07",95.7,95.19,95.6,-0.5,-0.52,68400,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1638,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1638},"2026-01-06",94.31,96.099998,93.95,1.81,1.92,35100,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-05",93.31,94.49,94.29,1.4,1.51,46000,{"date":1652,"open":1653,"high":1654,"low":1210,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-02",92.019997,92.96,92.89,1.7,1.86,12000,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1141,"percent_change":1663,"volume":1111,"transactions":9,"vwap":1662},"2025-12-31",91.97,91.19,-0.98,{"date":1665,"open":1654,"high":1654,"low":1666,"close":1667,"change":1048,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-30",92.080002,92.089996,-0.75,6900,{"date":1671,"open":1672,"high":1673,"low":1313,"close":1674,"change":319,"percent_change":774,"volume":1675,"transactions":9,"vwap":1674},"2025-12-29",92.78,92.93,92.79,9100,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1119,"transactions":9,"vwap":1680},"2025-12-26",93.88,93.38,93.61,-0.43,-0.46,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":544,"volume":1689,"transactions":9,"vwap":1687},"2025-12-24",94.11,93.82,94.040001,0.09,4600,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1639,"change":1695,"percent_change":1477,"volume":1085,"transactions":9,"vwap":1639},"2025-12-23",94.07,94.15,93.69,-0.51,{"date":1697,"open":1698,"high":1195,"low":1698,"close":1699,"change":1700,"percent_change":694,"volume":1701,"transactions":9,"vwap":1699},"2025-12-22",93.84,94.46,1.47,13100,{"date":1703,"open":1704,"high":1340,"low":1704,"close":1705,"change":1284,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-19",91.58,92.99,1.85,5500,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1712,"change":1713,"percent_change":1491,"volume":1578,"transactions":9,"vwap":1712},"2025-12-18",91.81,92.35,91.3,0.83,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1718,"change":1719,"percent_change":1720,"volume":835,"transactions":9,"vwap":1718},"2025-12-17",92.41,92.71,90.47,-1.57,-1.71,{"date":1722,"open":1361,"high":1716,"low":1723,"close":1724,"change":1725,"percent_change":1350,"volume":1726,"transactions":9,"vwap":1724},"2025-12-16",91.72,92.040001,-0.23,7300,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-15",93.83,92.27,-0.78,-0.84,13300,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-12",95.029999,92.82,93.050003,-1.94,-2.04,7100,{"date":1743,"open":1645,"high":1203,"low":1645,"close":1744,"change":1745,"percent_change":1746,"volume":1300,"transactions":9,"vwap":1744},"2025-12-11",94.99,1.56,1.67,{"date":1748,"open":1711,"high":1749,"low":1730,"close":1750,"change":856,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-10",93.91,93.43,0.91,13600,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1757,"change":1758,"percent_change":1759,"volume":1085,"transactions":9,"vwap":1757},"2025-12-09",92.74,93.059998,92.59,0.07,0.08,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1339,"change":1764,"percent_change":1765,"volume":1726,"transactions":9,"vwap":1339},"2025-12-08",93.35,92.38,-0.24,-0.26,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1608,"percent_change":1608,"volume":1772,"transactions":9,"vwap":1771},"2025-12-05",92.69,93.2,92.66,92.76,5700,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":1778,"percent_change":1422,"volume":1244,"transactions":9,"vwap":1777},"2025-12-04",91.64,92.97,92.75,0.95,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":62,"percent_change":268,"volume":1785,"transactions":9,"vwap":1784},"2025-12-03",90.68,91.85,90.66,91.8,45200,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-02",91.83,90.9,-0.32,-0.35,46500,{"date":1794,"open":1795,"high":1796,"low":1662,"close":1797,"change":1798,"percent_change":1799,"volume":1300,"transactions":9,"vwap":1797},"2025-12-01",91.77,92.13,91.22,-1.42,-1.53,{"date":1801,"open":1666,"high":1802,"low":1666,"close":1802,"change":1803,"percent_change":1060,"volume":1804,"transactions":9,"vwap":1802},"2025-11-28",92.64,0.65,1500,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1462,"volume":1812,"transactions":9,"vwap":1810},"2025-11-26",91.56,92.62,91.2,91.99,1.12,8400,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":605,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-11-25",89.44,91.029999,90.87,1.94,44000,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1825,"percent_change":1826,"volume":1244,"transactions":9,"vwap":1824},"2025-11-24",87.47,89.33,89.14,2.11,2.42,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1019,"transactions":9,"vwap":1832},"2025-11-21",85.43,87.36,85.36,87.029999,1.93,2.27,{"date":1836,"open":1837,"high":1838,"low":22,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-11-20",89.13,89.34,85.099998,-2.11,-2.42,12700,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":123,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-19",87.07,87.71,86.76,87.21,0.46,15300,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":507,"percent_change":841,"volume":1857,"transactions":9,"vwap":1856},"2025-11-18",85.94,87.26,85.78,86.81,16000,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1720,"volume":1865,"transactions":9,"vwap":1863},"2025-11-17",87.83,88.26,86.25,86.61,-1.51,45400,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1870,"change":1759,"percent_change":1688,"volume":1522,"transactions":9,"vwap":1870},"2025-11-14",86.46,89.010002,88.12,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-11-13",90.56,87.94,88.040001,-3.15,-3.45,36900,{"date":1880,"open":1784,"high":1881,"low":1662,"close":1662,"change":360,"percent_change":1882,"volume":1257,"transactions":9,"vwap":1662},"2025-11-12",92.29,-0.13,{"date":1884,"open":1885,"high":1885,"low":1817,"close":1886,"change":1887,"percent_change":1542,"volume":1888,"transactions":9,"vwap":1886},"2025-11-11",91.63,91.31,-0.59,51800,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1850,"transactions":9,"vwap":1893},"2025-11-10",92.55,91.4,91.9,1.05,1.16,{"date":1897,"open":1898,"high":1283,"low":1239,"close":1283,"change":1380,"percent_change":1899,"volume":1257,"transactions":9,"vwap":1283},"2025-11-07",89.57,0.64,{"date":1901,"open":1303,"high":1303,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1441,"transactions":9,"vwap":1903},"2025-11-06",90.2,90.27,-1.89,-2.05,{"date":1907,"open":1908,"high":1716,"low":1283,"close":1909,"change":1700,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-11-05",91.059998,92.16,1.62,4200,{"date":1913,"open":1914,"high":1361,"low":1915,"close":1915,"change":1916,"percent_change":418,"volume":1917,"transactions":9,"vwap":1915},"2025-11-04",90.93,90.69,-2.13,29700,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1737,"change":1923,"percent_change":1764,"volume":1865,"transactions":9,"vwap":1737},"2025-11-03",92.5,92.92,92.21,-0.22,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1207,"transactions":9,"vwap":1929},"2025-10-31",93.019997,93.19,92.18,93.040001,0.44,0.48,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1266,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1266},"2025-10-30",93.46,93.9,92.58,-1.02,-1.09,18200,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-10-29",93.67,94.66,93.029999,93.62,-0.36,-0.38,61100,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":1731,"volume":1812,"transactions":9,"vwap":1952},"2025-10-28",95,93.98,-0.74,{"date":1955,"open":1956,"high":1956,"low":1699,"close":1957,"change":1958,"percent_change":1491,"volume":1119,"transactions":9,"vwap":1957},"2025-10-27",95.17,94.72,0.86,{"date":1960,"open":1961,"high":1962,"low":1686,"close":1963,"change":268,"percent_change":1964,"volume":876,"transactions":9,"vwap":1963},"2025-10-24",94.3,94.48,93.86,1.07,{"date":1966,"open":1885,"high":1944,"low":1885,"close":1967,"change":1968,"percent_change":1641,"volume":1244,"transactions":9,"vwap":1967},"2025-10-23",92.87,1.75,{"date":1970,"open":1971,"high":1891,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-10-22",92.2,90.089996,91.12,-1.65,-1.78,8800,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":584,"percent_change":1541,"volume":1983,"transactions":9,"vwap":1982},"2025-10-21",93.010002,93.27,92.42,92.77,43100,{"date":1985,"open":1737,"high":1680,"low":1737,"close":1762,"change":1986,"percent_change":881,"volume":1987,"transactions":9,"vwap":1762},"2025-10-20",1.3,9800,{"date":1989,"open":1213,"high":1313,"low":1662,"close":1990,"change":1047,"percent_change":1731,"volume":1991,"transactions":9,"vwap":1990},"2025-10-17",92.050003,12600,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1982,"change":1997,"percent_change":1998,"volume":1522,"transactions":9,"vwap":1982},"2025-10-16",94.91,94.94,92.57,-1.63,-1.73,{"date":2000,"open":1956,"high":1495,"low":1503,"close":2001,"change":2002,"percent_change":133,"volume":820,"transactions":9,"vwap":2001},"2025-10-15",94.4,0.62,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2007,"change":1175,"percent_change":2008,"volume":820,"transactions":9,"vwap":2007},"2025-10-14",91.11,94.45,93.78,1.14,{"date":2010,"open":2011,"high":1672,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-13",92.19,92.72,2.71,3.01,4300,{"date":2017,"open":1673,"high":2018,"low":2019,"close":2019,"change":1025,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-10-10",93.089996,90.010002,-2.92,10200,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2012,"change":1047,"percent_change":663,"volume":2026,"transactions":9,"vwap":2012},"2025-10-09",93.81,92.48,26300,{"date":2028,"open":2029,"high":2030,"low":1771,"close":2031,"change":2032,"percent_change":2033,"volume":1382,"transactions":9,"vwap":2031},"2025-10-08",93.18,93.57,93.44,1.09,1.18,{"date":2035,"open":1370,"high":1370,"low":1723,"close":1711,"change":457,"percent_change":2036,"volume":2021,"transactions":9,"vwap":1711},"2025-10-07",-0.92,{"date":2038,"open":2039,"high":1387,"low":1737,"close":2040,"change":48,"percent_change":2041,"volume":1334,"transactions":9,"vwap":2040},"2025-10-06",93.65,93.21,0.53,{"date":2043,"open":1337,"high":2044,"low":1981,"close":2012,"change":1688,"percent_change":544,"volume":2045,"transactions":9,"vwap":2012},"2025-10-03",93.47,28200,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2049,"change":155,"percent_change":819,"volume":2051,"transactions":9,"vwap":2049},"2025-10-02",92.28,92.63,91.7,6600,{"date":2053,"open":2054,"high":1362,"low":2054,"close":2055,"change":299,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-10-01",91.35,91.89,0.31,63200,{"date":2059,"open":1797,"high":1775,"low":2060,"close":2061,"change":48,"percent_change":1415,"volume":857,"transactions":9,"vwap":2061},"2025-09-30",90.61,91.61,{"date":2063,"open":2064,"high":2064,"low":1816,"close":1973,"change":2065,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1973},"2025-09-29",91.79,0.04,14200,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2070,"change":1234,"percent_change":1895,"volume":1098,"transactions":9,"vwap":2070},"2025-09-26",90.35,91.080002,90.29,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":1632,"percent_change":615,"volume":2078,"transactions":9,"vwap":2077},"2025-09-25",88.94,90.12,88.86,90.040001,61300,{"date":2080,"open":1661,"high":1661,"low":2081,"close":2081,"change":2082,"percent_change":2083,"volume":1812,"transactions":9,"vwap":2081},"2025-09-24",90.54,-1.37,-1.49,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2088,"change":1790,"percent_change":1791,"volume":2089,"transactions":9,"vwap":2088},"2025-09-23",92.36,92.84,91.91,18100,{"date":2091,"open":2092,"high":2093,"low":1807,"close":2094,"change":1931,"percent_change":1298,"volume":1130,"transactions":9,"vwap":2094},"2025-09-22",91.86,92.31,92.23,{"date":2096,"open":1281,"high":1281,"low":2097,"close":2098,"change":2099,"percent_change":1790,"volume":1285,"transactions":9,"vwap":2098},"2025-09-19",91.54,91.75,-0.29,{"date":2101,"open":2102,"high":2103,"low":2102,"close":1724,"change":1968,"percent_change":1818,"volume":2104,"transactions":9,"vwap":1724},"2025-09-18",91.089996,92.32,7400,{"date":2106,"open":2107,"high":1305,"low":2108,"close":2071,"change":369,"percent_change":138,"volume":1675,"transactions":9,"vwap":2071},"2025-09-17",90.41,90.059998,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2112,"change":1923,"percent_change":1764,"volume":961,"transactions":9,"vwap":2112},"2025-09-16",89.52,90,89.39,{"date":2115,"open":2116,"high":2060,"low":2117,"close":2118,"change":507,"percent_change":506,"volume":1987,"transactions":9,"vwap":2118},"2025-09-15",90.51,90.14,90.22,{"date":2120,"open":1240,"high":2121,"low":2122,"close":2123,"change":1953,"percent_change":319,"volume":2124,"transactions":9,"vwap":2123},"2025-09-12",90.71,89.95,90.019997,3400,{"date":2126,"open":2127,"high":1282,"low":2127,"close":2128,"change":1640,"percent_change":2129,"volume":1207,"transactions":9,"vwap":2128},"2025-09-11",89.4,90.76,2.03,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2134,"change":1725,"percent_change":1765,"volume":2135,"transactions":9,"vwap":2134},"2025-09-10",89.53,88.87,88.95,4100,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":1342,"percent_change":1923,"volume":2141,"transactions":9,"vwap":2140},"2025-09-09",89.56,88.55,89.18,16100,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1899,"percent_change":988,"volume":2148,"transactions":9,"vwap":2147},"2025-09-08",89.24,89.42,88.91,89.38,8000,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1147,"percent_change":429,"volume":2015,"transactions":9,"vwap":2154},"2025-09-05",89.07,89.22,87.95,88.74,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2158,"change":1235,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-09-04",87.39,88.29,87.25,1.32,6300,{"date":2163,"open":1846,"high":1846,"low":2164,"close":2165,"change":1118,"percent_change":1484,"volume":863,"transactions":9,"vwap":2165},"2025-09-03",86.82,87.14,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2169,"change":2171,"percent_change":1695,"volume":1441,"transactions":9,"vwap":2169},"2025-09-02",86.34,87.41,86.16,-0.45,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2175,"change":1668,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-08-29",87.78,87.86,87.56,-0.85,90800,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1415,"percent_change":1381,"volume":1148,"transactions":9,"vwap":2184},"2025-08-28",88.54,88.62,88.059998,88.61,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":931,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-08-27",87.5,88.2,88.07,0.67,5400,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":55,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-08-26",87.099998,87.63,86.97,87.48,1.38,28900,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2204,"change":2205,"percent_change":1542,"volume":2206,"transactions":9,"vwap":2204},"2025-08-25",86.8,86.84,86.29,-0.56,5600,{"date":2208,"open":2209,"high":1845,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-08-22",85.22,86.85,2.15,2.54,5300,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":2219,"percent_change":1600,"volume":1119,"transactions":9,"vwap":2218},"2025-08-21",84.11,84.82,84.7,0.16,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":108,"percent_change":108,"volume":2226,"transactions":9,"vwap":2225},"2025-08-20",84.38,84.61,83.42,84.54,9600,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":1581,"percent_change":2232,"volume":857,"transactions":9,"vwap":2231},"2025-08-19",85.68,84.39,84.55,-1.38,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":1380,"percent_change":2238,"volume":857,"transactions":9,"vwap":2237},"2025-08-18",85.48,85.76,85.73,0.68,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":1725,"percent_change":1118,"volume":2244,"transactions":9,"vwap":2243},"2025-08-15",85.33,85.010002,85.15,2800,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":68,"percent_change":2251,"volume":1772,"transactions":9,"vwap":2250},"2025-08-14",85.42,85.6,85.059998,85.38,-1.25,{"date":2253,"open":2254,"high":1868,"low":2255,"close":1868,"change":85,"percent_change":55,"volume":1207,"transactions":9,"vwap":1868},"2025-08-13",86.14,85.21,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2259,"change":2261,"percent_change":2262,"volume":2015,"transactions":9,"vwap":2259},"2025-08-12",84.14,85.44,83.89,2.05,2.46,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2267,"change":2268,"percent_change":1341,"volume":2269,"transactions":9,"vwap":2267},"2025-08-11",83.7,84.019997,83.39,-0.16,11800,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1688,"percent_change":228,"volume":2066,"transactions":9,"vwap":2275},"2025-08-08",84,84.099998,83.53,83.55,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":1342,"volume":1041,"transactions":9,"vwap":2280},"2025-08-07",84.16,82.72,83.46,-0.17,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":1167,"percent_change":826,"volume":2287,"transactions":9,"vwap":2286},"2025-08-06",83.92,83.089996,83.63,8500,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1484,"percent_change":1327,"volume":2294,"transactions":9,"vwap":2293},"2025-08-05",84.4,84.65,83.24,83.72,33800,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2298,"change":2300,"percent_change":2301,"volume":982,"transactions":9,"vwap":2298},"2025-08-04",83.28,84.029999,83.2,1.45,1.76,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":748,"percent_change":2308,"volume":1236,"transactions":9,"vwap":2307},"2025-08-01",82.76,83.07,82.050003,82.58,-1.97,{"date":2310,"open":2311,"high":2311,"low":2216,"close":2312,"change":774,"percent_change":756,"volume":1741,"transactions":9,"vwap":2312},"2025-07-31",85.54,84.24,{"date":2314,"open":2315,"high":2316,"low":2223,"close":2317,"change":1713,"percent_change":943,"volume":938,"transactions":9,"vwap":2317},"2025-07-30",84.69,85.72,85.12,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2322,"change":1765,"percent_change":1484,"volume":2148,"transactions":9,"vwap":2322},"2025-07-29",85.080002,84.07,84.29,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2231,"change":1440,"percent_change":2327,"volume":1601,"transactions":9,"vwap":2231},"2025-07-28",85.18,84.34,-0.07,{"date":2329,"open":2330,"high":2223,"low":2331,"close":2223,"change":48,"percent_change":1380,"volume":2051,"transactions":9,"vwap":2223},"2025-07-25",84.27,84.18,{"date":2333,"open":2334,"high":2335,"low":2298,"close":2336,"change":1189,"percent_change":683,"volume":1334,"transactions":9,"vwap":2336},"2025-07-24",84.48,84.73,84.12,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2340,"change":2342,"percent_change":765,"volume":2135,"transactions":9,"vwap":2340},"2025-07-23",84.22,84.72,84.089996,1.22,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2219,"percent_change":1600,"volume":2349,"transactions":9,"vwap":2348},"2025-07-22",83.43,83.66,82.53,83.5,25800,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2353,"change":757,"percent_change":2354,"volume":2269,"transactions":9,"vwap":2353},"2025-07-21",84.88,83.34,-1.15,{"date":2356,"open":2315,"high":2315,"low":2357,"close":2358,"change":108,"percent_change":108,"volume":876,"transactions":9,"vwap":2358},"2025-07-18",84.059998,84.31,{"date":2360,"open":2336,"high":2361,"low":2362,"close":2363,"change":1895,"percent_change":19,"volume":1850,"transactions":9,"vwap":2363},"2025-07-17",84.37,83.94,84.32,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1958,"percent_change":1234,"volume":2370,"transactions":9,"vwap":2369},"2025-07-16",82.75,83.25,82.17,83.16,58900,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2375,"change":875,"percent_change":2376,"volume":863,"transactions":9,"vwap":2375},"2025-07-15",83.74,82.25,82.3,-1.13,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2292,"change":996,"percent_change":1491,"volume":2382,"transactions":9,"vwap":2292},"2025-07-14",82.9,83.38,82.86,18800,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2387,"change":1506,"percent_change":2354,"volume":2213,"transactions":9,"vwap":2387},"2025-07-11",82.81,83.11,82.48,{"date":2389,"open":2292,"high":2390,"low":2391,"close":2392,"change":1167,"percent_change":826,"volume":2393,"transactions":9,"vwap":2392},"2025-07-10",83.81,83,83.44,22500,{"date":2395,"open":2396,"high":2274,"low":2397,"close":2274,"change":1381,"percent_change":155,"volume":2398,"transactions":9,"vwap":2274},"2025-07-09",83.22,82.66,16800,{"date":2400,"open":2386,"high":2401,"low":2402,"close":2403,"change":108,"percent_change":108,"volume":2404,"transactions":9,"vwap":2403},"2025-07-08",83.15,82.73,82.92,67600,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2205,"percent_change":2411,"volume":2213,"transactions":9,"vwap":2410},"2025-07-07",82.99,83.32,82.32,82.93,-0.67,{"date":2413,"open":2386,"high":2414,"low":2386,"close":2415,"change":1713,"percent_change":41,"volume":2416,"transactions":9,"vwap":2415},"2025-07-03",83.51,83.49,11600,{"date":2418,"open":2419,"high":2397,"low":2420,"close":2397,"change":133,"percent_change":739,"volume":850,"transactions":9,"vwap":2397},"2025-07-02",82.080002,81.98,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":869,"percent_change":1476,"volume":1850,"transactions":9,"vwap":2426},"2025-07-01",82.33,82.6,81.52,82,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2431,"change":1521,"percent_change":103,"volume":2432,"transactions":9,"vwap":2431},"2025-06-30",82.67,82.18,82.44,14900,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2041,"percent_change":1803,"volume":2439,"transactions":9,"vwap":2438},"2025-06-27",82.14,82.64,81.83,82.39,101900,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2443,"change":1235,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-06-26",80.84,81.86,1.42,5100,{"date":2447,"open":2448,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":1308,"volume":2452,"transactions":9,"vwap":2450},"2025-06-25",81.44,80.58,80.71,-1.07,69600,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2457,"change":1491,"percent_change":2008,"volume":1669,"transactions":9,"vwap":2457},"2025-06-24",81.22,81.94,81.78,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1803,"percent_change":819,"volume":2464,"transactions":9,"vwap":2463},"2025-06-23",79.94,80.91,79.52,80.86,4700,{"date":2466,"open":2467,"high":119,"low":2468,"close":2469,"change":1758,"percent_change":1688,"volume":1707,"transactions":9,"vwap":2469},"2025-06-20",80.52,79.96,80.21,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":931,"volume":2206,"transactions":9,"vwap":2475},"2025-06-18",80.47,80.48,80.089996,80.14,0.47,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":673,"percent_change":1695,"volume":1285,"transactions":9,"vwap":2482},"2025-06-17",79.66,80.010002,79.49,79.67,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-06-16",79.76,80.43,80.080002,1.26,1.6,6800,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":1308,"percent_change":1997,"volume":2497,"transactions":9,"vwap":2496},"2025-06-13",79.3,79.74,78.75,78.82,3200,{"date":2499,"open":2485,"high":2500,"low":2485,"close":2500,"change":2501,"percent_change":360,"volume":2135,"transactions":9,"vwap":2500},"2025-06-12",80.13,-0.1,{"date":2503,"open":2442,"high":2504,"low":2505,"close":2506,"change":1882,"percent_change":2268,"volume":1119,"transactions":9,"vwap":2506},"2025-06-11",80.85,80.059998,80.23,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2511,"change":1632,"percent_change":1541,"volume":1041,"transactions":9,"vwap":2511},"2025-06-10",81.089996,80.3,80.36,{"date":2513,"open":2425,"high":2425,"low":2463,"close":2463,"change":2099,"percent_change":1946,"volume":1374,"transactions":9,"vwap":2463},"2025-06-09",{"date":2515,"open":2516,"high":2517,"low":2518,"close":2517,"change":1964,"percent_change":78,"volume":2191,"transactions":9,"vwap":2517},"2025-06-06",81.07,81.15,80.66,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2487,"change":206,"percent_change":1040,"volume":1207,"transactions":9,"vwap":2487},"2025-06-05",80.17,80.6,79.64,{"date":2525,"open":2526,"high":2511,"low":2527,"close":2528,"change":2501,"percent_change":360,"volume":2529,"transactions":9,"vwap":2528},"2025-06-04",80.33,80.099998,80.12,3500,{"date":2531,"open":2532,"high":2533,"low":2479,"close":2534,"change":1380,"percent_change":34,"volume":2161,"transactions":9,"vwap":2534},"2025-06-03",79.99,80.44,80.22,{"date":2536,"open":2537,"high":2523,"low":2538,"close":2523,"change":148,"percent_change":1930,"volume":1707,"transactions":9,"vwap":2523},"2025-06-02",79.48,78.33,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":138,"percent_change":1454,"volume":2545,"transactions":9,"vwap":2544},"2025-05-30",78.62,79.42,78.38,79.29,2400,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1946,"percent_change":2171,"volume":2552,"transactions":9,"vwap":2551},"2025-05-29",79.16,79.17,78.86,78.97,5000,{"date":2554,"open":2555,"high":2555,"low":2556,"close":2557,"change":684,"percent_change":2177,"volume":1991,"transactions":9,"vwap":2557},"2025-05-28",80.029999,79.28,79.33,{"date":2559,"open":2560,"high":2480,"low":2561,"close":2480,"change":1284,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2480},"2025-05-27",79.53,79.25,2.16,14700,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2568,"change":1688,"percent_change":1221,"volume":2445,"transactions":9,"vwap":2568},"2025-05-23",77.059998,78.42,78.32,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":1759,"percent_change":544,"volume":1098,"transactions":9,"vwap":2574},"2025-05-22",77.92,78.58,77.75,78.23,{"date":2576,"open":2560,"high":2560,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":1183,"transactions":9,"vwap":2578},"2025-05-21",78.13,78.15,-1.96,-2.45,{"date":2582,"open":2506,"high":2510,"low":2583,"close":2584,"change":525,"percent_change":206,"volume":1733,"transactions":9,"vwap":2584},"2025-05-20",79.85,80.11,{"date":2586,"open":2587,"high":2534,"low":2587,"close":2475,"change":1790,"percent_change":1559,"volume":2588,"transactions":9,"vwap":2475},"2025-05-19",79.27,8300,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2592,"change":653,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-05-16",79.7,80.46,79.68,1.11,2500,{"date":2597,"open":2598,"high":2599,"low":2598,"close":2599,"change":1688,"percent_change":228,"volume":2595,"transactions":9,"vwap":2599},"2025-05-15",79.23,79.58,{"date":2601,"open":2602,"high":2603,"low":2557,"close":2481,"change":826,"percent_change":278,"volume":2445,"transactions":9,"vwap":2481},"2025-05-14",79.61,79.65,{"date":2605,"open":2606,"high":2583,"low":2607,"close":2608,"change":1931,"percent_change":1381,"volume":2609,"transactions":9,"vwap":2608},"2025-05-13",79.26,79.22,79.6,20400,{"date":2611,"open":2591,"high":2591,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":1741,"transactions":9,"vwap":2613},"2025-05-12",78.24,79.12,2.17,2.82,{"date":2617,"open":2618,"high":2618,"low":2619,"close":2620,"change":1725,"percent_change":1483,"volume":2269,"transactions":9,"vwap":2620},"2025-05-09",77.33,76.46,76.95,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":388,"percent_change":1422,"volume":1669,"transactions":9,"vwap":2626},"2025-05-08",77.26,77.72,76.84,77.18,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":1819,"transactions":9,"vwap":2632},"2025-05-07",76.37,76.64,75.75,76.39,0.18,0.24,{"date":2636,"open":2637,"high":2638,"low":2637,"close":2639,"change":673,"percent_change":1477,"volume":2269,"transactions":9,"vwap":2639},"2025-05-06",75.69,76.38,76.21,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":1923,"percent_change":2099,"volume":2646,"transactions":9,"vwap":2645},"2025-05-05",76.26,77,76.14,76.62,26800,{"date":2648,"open":2649,"high":2620,"low":2649,"close":2625,"change":1070,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2625},"2025-05-02",75.93,2.73,12200,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":1899,"percent_change":1958,"volume":1515,"transactions":9,"vwap":2657},"2025-05-01",74.78,75.42,74.66,74.8,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":1682,"percent_change":1541,"volume":1733,"transactions":9,"vwap":2663},"2025-04-30",73.21,74.25,72.75,74.16,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":1415,"percent_change":34,"volume":918,"transactions":9,"vwap":2669},"2025-04-29",74.040001,74.84,73.81,74.62,{"date":2671,"open":2672,"high":2661,"low":2673,"close":2672,"change":968,"percent_change":48,"volume":2674,"transactions":9,"vwap":2672},"2025-04-28",74.080002,73.24,12100,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":506,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-04-25",73.14,73.74,73.099998,73.72,0.3,99800,{"date":2684,"open":2685,"high":2680,"low":2685,"close":2686,"change":19,"percent_change":1833,"volume":2393,"transactions":9,"vwap":2686},"2025-04-24",72.29,73.5,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":764,"percent_change":2614,"volume":2693,"transactions":9,"vwap":2692},"2025-04-23",72.85,73.7,71.76,72.11,187100,{"date":176,"open":172,"high":2695,"low":172,"close":2696,"change":1899,"percent_change":1491,"volume":766,"transactions":9,"vwap":2696},70.95,70.58]