[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTA":3,"homepage-market-summary":29,"stock-historical-FTA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTA","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 Large Cap Value AlphaDEX Fund (based on the Defined Large Cap Value Index--symbol DEFILVOI)","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1947,2.1036,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},95.85,96.17,95.67,95.8871,-0.0371,-0.04,45174.324556,104.95,81.12,31914.263586292,61.8,4871,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},70.63,33088,12077165.896573,33.94,"2025-04-22",[181,184,194,204,215,224,235,245,255,264,273,282,291,302,313,324,335,344,354,364,375,386,396,407,417,428,439,448,458,467,477,488,496,505,515,524,535,546,557,567,577,587,597,606,617,628,638,649,659,669,679,689,700,711,721,731,739,749,758,768,777,785,793,800,806,814,822,829,837,844,850,857,863,869,878,885,893,901,908,916,925,933,941,947,952,957,966,973,979,985,989,995,1001,1007,1014,1023,1030,1037,1041,1049,1056,1063,1071,1079,1085,1091,1099,1105,1112,1118,1125,1131,1137,1143,1149,1155,1160,1166,1173,1180,1187,1194,1198,1203,1212,1219,1226,1232,1239,1246,1255,1263,1269,1274,1281,1288,1296,1301,1307,1313,1321,1328,1333,1339,1346,1353,1359,1367,1373,1379,1386,1390,1395,1401,1408,1415,1421,1426,1430,1435,1440,1444,1449,1453,1459,1466,1473,1479,1484,1490,1496,1503,1511,1517,1523,1529,1536,1544,1552,1559,1567,1575,1582,1588,1594,1601,1607,1614,1622,1628,1634,1638,1645,1652,1658,1664,1670,1675,1682,1686,1692,1696,1702,1709,1714,1719,1726,1733,1740,1743,1748,1753,1760,1765,1772,1777,1785,1794,1799,1804,1811,1818,1825,1831,1837,1843,1851,1858,1864,1869,1874,1878,1883,1889,1894,1900,1903,1910,1916,1920,1925,1930,1937,1942,1947,1952,1957,1961,1965,1971,1977,1982,1986,1992,1997,2004,2008,2017,2022,2026,2031,2035,2042,2045,2048,2054,2061,2065,2068,2072,2077,2080,2086,2091,2093,2097,2100,2102,2107,2111,2118,2124,2129,2133,2140,2144,2150,2154,2161,2168,2174,2181,2186,2192,2199,2205,2209,2217,2224,2230,2234,2241,2247,2252,2258,2263,2267,2273,2280,2286,2292,2297,2302,2306,2310,2315,2320,2328,2334,2340,2347,2351,2356,2362,2369,2375,2382,2388,2396,2401,2407,2411,2416,2422,2429,2436,2442,2448,2454,2460,2466,2472,2479,2486,2491,2496,2502,2507,2513,2520,2525,2531,2538,2543,2549,2557,2563,2570,2576,2581,2588,2593,2599,2608,2615],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},414,95.8758,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",95.44,95.98,95.08,0.5862,0.62,26693.590301,439,95.5903,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",96.28,95.23,95.3009,-0.6391,-0.67,34246.107,489,95.7751,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",96.03,96.13,95.58,95.94,-0.3645,-0.38,34266.796906,680,95.7424,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":200,"volume":221,"transactions":222,"vwap":223},"2026-09-28",96.765,96.19,96.3045,-0.6511,18050.3519,392,96.4704,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",96.61,96.975,96.1901,96.9556,0.3147,0.33,24901.945744,427,96.7388,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",97.16,97.231,96.6409,-0.9885,-1.01,19006.564216,296,96.8763,{"date":246,"open":247,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",98.09,98.31,97.6294,-0.6347,-0.65,96834.830664,415,98.0731,{"date":256,"open":257,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",99.01,98.2641,-0.4877,-0.49,17455.25732,298,98.5037,{"date":265,"open":266,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",99.28,98.7518,-0.3107,-0.31,27174.5594,275,98.9918,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":241,"volume":279,"transactions":280,"vwap":281},"2026-09-18",99.74,99.05,99.0625,-1.0127,27851.20357,980,99.2458,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":141,"volume":288,"transactions":289,"vwap":290},"2026-09-17",100.35,99.78,100.0752,0.3214,19537.1901,301,100.0543,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",100.83,100.9,99.218445,99.7538,-1.3689,-1.35,20639.63057,339,100.5314,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",101.36,101.525,101.04,101.1227,-0.3409,-0.34,66055.78701,348,101.1058,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",101.63,101.8599,101.3501,101.4636,0.2655,0.26,15552.45836,326,101.5229,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",101.08,101.215,100.82,101.1981,0.7281,0.72,16302.1939,291,101.0332,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",100.89,100.47,-0.4375,-0.43,16144.9108,295,100.6437,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",101.695,100.85,100.9075,-0.9891,-0.97,24523.8827,390,101.2292,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",102.56,101.86,101.8966,-1.1475,-1.11,18634.05823,333,102.2776,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",102.93,103.39,102.87,103.0441,-0.5617,-0.54,19212.7309,343,103.1566,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",103.46,103.83,103.095,103.6058,0.4895,0.47,19565.4565,418,103.5425,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",102.52,103.4401,103.1163,0.7792,0.76,13096.57067,380,103.1201,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",102.48,102.88,102.15,102.3371,-0.2373,-0.23,68786.756583,444,102.5645,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",102.793,102.4783,102.5744,-0.7998,-0.77,22805.210595,358,102.6051,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",103.49,103.65,103.11,103.3742,0.0956,0.09,16391.883743,323,103.3536,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",103.51,103.5649,103.24,103.2786,-0.7317,-0.7,12718.85553,276,103.4175,{"date":440,"open":378,"high":441,"low":419,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",104.179,104.0103,0.1156,0.11,21884.760772,509,104.0221,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":269,"volume":455,"transactions":456,"vwap":457},"2026-08-25",103.95,104.0201,103.4899,103.8947,-0.3264,23445.798574,422,103.8312,{"date":459,"open":378,"high":460,"low":378,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",104.425,104.2211,0.4545,0.44,23911.3258,423,104.0694,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",103.54,104.095,103.7666,0.375,0.36,11014.4214,299,103.8592,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",103.82,104.18,103.37,103.3916,-0.6105,-0.59,23888.31057,499,103.8112,{"date":489,"open":490,"high":24,"low":490,"close":491,"change":492,"percent_change":51,"volume":493,"transactions":494,"vwap":495},"2026-08-19",103.69,104.0021,0.5093,19085.7348,308,104.3305,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":231,"volume":503,"transactions":494,"vwap":504},"2026-08-18",103.91,104.1899,103.41,103.4928,0.339,18285.120903,103.9034,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",104.03,103.14,103.1538,-1.0223,-0.98,13854.979488,376,103.3681,{"date":516,"open":450,"high":517,"low":450,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",104.25,104.1761,0.2766,0.27,17306.623512,272,104.152,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",103.35,103.9,103.3164,103.8995,1.0893,1.06,18660.8739,273,103.5401,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",102.45,102.91,102.34,102.8102,0.0049,0,14895.476955,297,102.5876,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",102.54,102.95,102.22,102.8053,0.3473,0.34,17789.805319,307,102.7782,{"date":558,"open":550,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",102.5,101.9568,102.458,0.2917,0.29,13673.606419,319,102.2283,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":300,"vwap":576},"2026-08-07",101.57,102.33,101.27,102.1663,0.3941,0.39,20103.640509,102.037,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":111,"volume":584,"transactions":585,"vwap":586},"2026-08-06",102.12,102.24,101.38,101.7722,-0.0139,29671.0467,404,101.7012,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",102.63,101.33,101.7861,-0.5365,-0.52,47083.0862,943,101.7334,{"date":598,"open":326,"high":599,"low":600,"close":601,"change":602,"percent_change":136,"volume":603,"transactions":604,"vwap":605},"2026-08-04",102.375,100.5822,102.3226,0.6691,55351.418095,506,101.6049,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",101.48,101.8413,101.255,101.6535,0.596,0.59,59493.444976,393,101.6955,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",101.15,101.1599,100.519,101.0575,-0.2895,-0.29,17806.8761,331,100.9302,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",101.83,100.22,101.347,-1.053,-1.03,36234.371335,544,100.9433,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",102.85,103.055,102.29,102.4,-0.2581,-0.25,28534.63343,387,102.7004,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",101.68,102.9436,102.6581,1.738,1.72,58877.5335,482,102.7216,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",100.76,101.2514,100.9201,0.5467,0.54,24768.259555,497,101.0419,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",99.13,100.52,100.3734,1.5196,1.54,32679.137764,551,100.138,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":260,"volume":686,"transactions":687,"vwap":688},"2026-07-23",99.29,99.2997,98.69,98.8538,-0.4914,23269.430867,328,98.9653,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",99.41,99.8099,99.125,99.3452,0.5252,0.53,29008.50719,408,99.4094,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",98.9,98.95,98.6151,98.82,-0.1766,-0.18,34982.5527,658,98.7928,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",99.57,98.94,98.9966,-0.4384,-0.44,17947.965167,375,99.1368,{"date":722,"open":723,"high":619,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-17",100.15,99.295,99.435,-0.3879,-0.39,19247.680224,429,99.8065,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":655,"volume":737,"transactions":352,"vwap":738},"2026-07-16",98.6,99.89,99.8229,1.6903,16684.2175,99.5376,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":22,"volume":746,"transactions":747,"vwap":748},"2026-07-15",98.4,98.78,98.02,98.1326,-0.0423,15411.090638,325,98.3791,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":251,"volume":755,"transactions":756,"vwap":757},"2026-07-14",98.87,98.11,98.1749,-0.6382,29930.170443,455,98.2428,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-13",98.52,99.11,98.8131,0.7331,0.75,89860.8875,287,98.8246,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",97.98,98.32,97.76,98.080002,0.56,0.57,17200,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-09",97.4,97.85,97.2,97.52,0.15,38700,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-08",98.43,97.31,97.37,-1.26,-1.28,32200,{"date":794,"open":795,"high":796,"low":797,"close":797,"change":775,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-07",98.64,99.32,98.63,0.58,56300,{"date":801,"open":741,"high":741,"low":802,"close":803,"change":309,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-06",97.68,98.059998,-0.35,25700,{"date":807,"open":808,"high":809,"low":810,"close":741,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":741},"2026-07-02",97.81,98.48,97.71,1.15,1.18,51700,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-01",96.74,97.83,97.25,0.45,0.46,36400,{"date":823,"open":824,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-30",97.47,96.8,-0.74,-0.76,33100,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-29",98.089996,97.32,97.54,-0.36,-0.37,194000,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-26",97.29,97.9,0.88,0.91,15900,{"date":845,"open":846,"high":840,"low":846,"close":847,"change":848,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-25",96.7,97.019997,0.14,17800,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":37,"volume":856,"transactions":9,"vwap":854},"2026-06-24",96.42,97.13,96.88,0.7,22600,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":331,"percent_change":764,"volume":862,"transactions":9,"vwap":861},"2026-06-23",95.34,96.24,96.18,29100,{"date":864,"open":865,"high":17,"low":865,"close":866,"change":820,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-22",95.040001,95.46,0.48,21900,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-18",95.21,95.65,94.91,95,-0.13,-0.14,40100,{"date":879,"open":846,"high":854,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-17",95.099998,95.13,-1.83,-1.89,14400,{"date":886,"open":854,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-16",97.33,96.86,96.96,0.17,0.18,15200,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":251,"volume":900,"transactions":9,"vwap":898},"2026-06-15",97.42,97.64,96.77,96.79,-0.63,20800,{"date":902,"open":846,"high":903,"low":904,"close":895,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":895},"2026-06-12",97.58,96.67,0.8,0.83,18200,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":44,"volume":915,"transactions":9,"vwap":913},"2026-06-11",96.019997,96.87,95.8,96.62,0.96,13900,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-10",96.59,96.65,95.6,95.66,-0.88,-0.91,22700,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":842,"volume":932,"transactions":9,"vwap":930},"2026-06-09",96.16,96.6,95.74,96.54,0.87,22400,{"date":934,"open":935,"high":936,"low":937,"close":19,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":19},"2026-06-08",96.15,96.26,95.64,-0.51,-0.53,15400,{"date":942,"open":943,"high":930,"low":944,"close":861,"change":945,"percent_change":945,"volume":946,"transactions":9,"vwap":861},"2026-06-05",96.089996,96.029999,-0.06,16600,{"date":948,"open":949,"high":950,"low":949,"close":860,"change":101,"percent_change":531,"volume":951,"transactions":9,"vwap":860},"2026-06-04",95.84,96.58,27800,{"date":953,"open":954,"high":920,"low":881,"close":197,"change":251,"percent_change":955,"volume":956,"transactions":9,"vwap":197},"2026-06-03",95.55,-0.68,11200,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-02",95.59,96.050003,95.51,95.88,0.5,0.52,19200,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-01",95.16,95.53,95.38,0.03,12900,{"date":974,"open":975,"high":937,"low":975,"close":976,"change":891,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-29",95.29,95.35,0.19,14300,{"date":980,"open":871,"high":981,"low":982,"close":983,"change":106,"percent_change":106,"volume":984,"transactions":9,"vwap":983},"2026-05-28",95.31,94.75,95.17,14900,{"date":986,"open":987,"high":872,"low":987,"close":988,"change":320,"percent_change":520,"volume":792,"transactions":9,"vwap":988},"2026-05-27",94.84,95.11,{"date":990,"open":991,"high":871,"low":987,"close":992,"change":993,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-26",94.97,94.85,-0.08,15100,{"date":996,"open":997,"high":991,"low":997,"close":998,"change":905,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-22",94.39,94.93,0.85,20100,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":1005,"percent_change":231,"volume":1006,"transactions":9,"vwap":1004},"2026-05-21",92.99,94.13,0.31,25100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":999,"percent_change":842,"volume":1013,"transactions":9,"vwap":1012},"2026-05-20",93.029999,93.87,92.74,93.82,26500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-19",92.82,93.3,92.3,92.97,-0.11,-0.12,27700,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":101,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-18",92.14,93.12,93.080002,1.1,12600,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-15",92.93,92.07,-0.86,-0.93,16300,{"date":1038,"open":1039,"high":1017,"low":1040,"close":1032,"change":1005,"percent_change":231,"volume":940,"transactions":9,"vwap":1032},"2026-05-14",93.2,92.92,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":826,"volume":1048,"transactions":9,"vwap":1046},"2026-05-13",92.84,93,92.41,92.62,-0.69,70300,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":563,"percent_change":1005,"volume":1055,"transactions":9,"vwap":1054},"2026-05-12",93.059998,93.53,92.65,93.31,119500,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":484,"volume":1062,"transactions":9,"vwap":1060},"2026-05-11",93.65,92.91,93.019997,-0.55,22800,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1020,"volume":1070,"transactions":9,"vwap":1068},"2026-05-08",93.77,93.85,93.39,93.57,-0.1,14600,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":827,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-07",94.089996,94.18,93.5,93.67,-0.8,30200,{"date":1080,"open":1081,"high":982,"low":1082,"close":1083,"change":820,"percent_change":51,"volume":1084,"transactions":9,"vwap":1083},"2026-05-06",94.46,94.31,94.43,22300,{"date":1086,"open":1087,"high":1082,"low":1088,"close":1089,"change":121,"percent_change":520,"volume":1090,"transactions":9,"vwap":1089},"2026-05-05",93.81,93.54,93.97,32700,{"date":1092,"open":1093,"high":1094,"low":1058,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-04",94.36,94.7,93.72,-0.99,-1.05,15700,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":939,"volume":1104,"transactions":9,"vwap":1102},"2026-05-01",95.48,94.71,-0.5,69200,{"date":1106,"open":1107,"high":1108,"low":1107,"close":871,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":871},"2026-04-30",93.78,95.3,1.17,1.24,18500,{"date":1113,"open":1083,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":717,"volume":1062,"transactions":9,"vwap":1116},"2026-04-29",94.53,93.79,94.040001,-0.42,{"date":1119,"open":1120,"high":1121,"low":1082,"close":1081,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1081},"2026-04-28",94.51,95.019997,0.2,0.21,32400,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":106,"percent_change":106,"volume":1111,"transactions":9,"vwap":1130},"2026-04-27",94.33,94.9,94.24,94.26,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1035,"percent_change":511,"volume":1136,"transactions":9,"vwap":1135},"2026-04-24",94.87,94.14,94.2,19500,{"date":1138,"open":1139,"high":1140,"low":1141,"close":881,"change":231,"percent_change":151,"volume":1142,"transactions":9,"vwap":881},"2026-04-23",94.83,95.32,94.49,38300,{"date":1144,"open":1140,"high":1145,"low":1146,"close":1147,"change":834,"percent_change":211,"volume":1148,"transactions":9,"vwap":1147},"2026-04-22",95.52,94.69,94.8,22500,{"date":1150,"open":17,"high":1151,"low":968,"close":968,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":968},"2026-04-21",96.27,-0.21,-0.22,31400,{"date":1156,"open":991,"high":921,"low":991,"close":1157,"change":1158,"percent_change":121,"volume":1159,"transactions":9,"vwap":1157},"2026-04-20",95.37,0.24,17000,{"date":1161,"open":1162,"high":969,"low":1162,"close":881,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":881},"2026-04-17",94.15,1.05,1.12,48800,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":867,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-16",93.56,94.22,94.080002,0.51,64100,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":875,"percent_change":876,"volume":1179,"transactions":9,"vwap":1178},"2026-04-15",93.84,93.9,93.32,93.6,36300,{"date":1181,"open":1088,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-14",93.93,93.33,93.73,0.04,49800,{"date":1188,"open":1189,"high":1095,"low":1190,"close":1191,"change":775,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-13",93.040001,92.68,93.69,0.61,51600,{"date":1195,"open":1176,"high":1176,"low":1009,"close":1026,"change":435,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1026},"2026-04-10",-0.75,19600,{"date":1199,"open":1017,"high":1200,"low":1017,"close":1012,"change":1123,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1012},"2026-04-09",94.07,0.22,31900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-08",92.76,93.64,92.52,93.61,1.16,1.25,36000,{"date":1213,"open":1214,"high":1011,"low":1215,"close":1216,"change":993,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-07",92.55,92.15,92.45,-0.09,34000,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":1224,"percent_change":121,"volume":1225,"transactions":9,"vwap":1223},"2026-04-06",92.029999,92.57,92.53,0.23,24000,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1018,"change":1201,"percent_change":1158,"volume":1231,"transactions":9,"vwap":1018},"2026-04-02",91.87,92.51,91.64,31200,{"date":1233,"open":1033,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":624,"volume":1238,"transactions":9,"vwap":1236},"2026-04-01",92.33,91.89,92.080002,-0.27,126900,{"date":1240,"open":1241,"high":1053,"low":1242,"close":1243,"change":1244,"percent_change":88,"volume":1245,"transactions":9,"vwap":1243},"2026-03-31",92.18,91.49,92.35,0.93,65500,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-30",92.31,92.43,91.17,91.42,-0.17,-0.19,74800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":593,"volume":1262,"transactions":9,"vwap":1260},"2026-03-27",92.16,92.37,91.37,91.59,-0.48,34700,{"date":1264,"open":1265,"high":1046,"low":1265,"close":1033,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1033},"2026-03-26",91.7,-0.28,-0.3,31300,{"date":1270,"open":1025,"high":1222,"low":1271,"close":1243,"change":1272,"percent_change":819,"volume":1273,"transactions":9,"vwap":1243},"2026-03-25",92.050003,0.41,125400,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":158,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-24",90.72,92.48,91.94,0.81,27600,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":44,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-23",90.83,91.78,91.2,1.11,45100,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-20",91.22,89.99,90.2,-1,-1.1,30300,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1285,"change":1300,"percent_change":1300,"volume":1070,"transactions":9,"vwap":1285},"2026-03-19",90.8,91.56,0.02,{"date":1302,"open":1236,"high":1236,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-18",91.18,-1.06,-1.15,21400,{"date":1308,"open":1309,"high":1011,"low":1309,"close":1310,"change":1192,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-17",92.040001,92.24,0.67,23000,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":382,"volume":1320,"transactions":9,"vwap":1318},"2026-03-16",91.9,92,91.48,91.63,0.43,29400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1285,"change":1326,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1285},"2026-03-13",91.53,91.76,91.11,0.05,34100,{"date":1329,"open":1330,"high":1309,"low":1331,"close":1331,"change":955,"percent_change":826,"volume":1332,"transactions":9,"vwap":1331},"2026-03-12",91.55,91.15,108100,{"date":1334,"open":1335,"high":1221,"low":1336,"close":1337,"change":783,"percent_change":1338,"volume":1111,"transactions":9,"vwap":1337},"2026-03-11",91.58,91.43,91.83,0.16,{"date":1340,"open":1341,"high":1342,"low":1230,"close":1343,"change":1344,"percent_change":413,"volume":1345,"transactions":9,"vwap":1343},"2026-03-10",92.27,92.63,91.68,-0.71,17300,{"date":1347,"open":1348,"high":1045,"low":1349,"close":1350,"change":1267,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-09",92.019997,90.94,92.39,-0.32,18600,{"date":1354,"open":1016,"high":1355,"low":1356,"close":1357,"change":1344,"percent_change":827,"volume":1358,"transactions":9,"vwap":1357},"2026-03-06",92.86,91.88,92.69,23500,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":922,"volume":1366,"transactions":9,"vwap":1364},"2026-03-05",93.88,94.059998,93.050003,93.4,-0.83,15000,{"date":1368,"open":1369,"high":1370,"low":1178,"close":1371,"change":890,"percent_change":891,"volume":1372,"transactions":9,"vwap":1371},"2026-03-04",94.32,94.34,94.23,26300,{"date":1374,"open":1162,"high":1375,"low":1205,"close":1362,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1362},"2026-03-03",94.42,-1.02,-1.07,28900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":891,"percent_change":977,"volume":1385,"transactions":9,"vwap":1384},"2026-03-02",94.88,95.26,94.35,95.080002,67700,{"date":1387,"open":1141,"high":1388,"low":1074,"close":1128,"change":563,"percent_change":1005,"volume":1389,"transactions":9,"vwap":1128},"2026-02-27",95.059998,26800,{"date":1391,"open":1392,"high":1393,"low":1129,"close":1394,"change":473,"percent_change":146,"volume":868,"transactions":9,"vwap":1394},"2026-02-26",94.3,94.77,94.61,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":624,"percent_change":269,"volume":1400,"transactions":9,"vwap":1399},"2026-02-25",94.78,93.49,94.25,30600,{"date":1402,"open":1403,"high":1404,"low":1116,"close":1405,"change":151,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-24",94.16,94.64,94.54,0.37,24100,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":827,"percent_change":1077,"volume":1414,"transactions":9,"vwap":1413},"2026-02-23",94.59,95.07,93.89,94.19,55300,{"date":1416,"open":1417,"high":1418,"low":1130,"close":1419,"change":520,"percent_change":563,"volume":1420,"transactions":9,"vwap":1419},"2026-02-20",94.57,94.98,94.95,28800,{"date":1422,"open":992,"high":197,"low":1423,"close":1424,"change":1425,"percent_change":1237,"volume":792,"transactions":9,"vwap":1424},"2026-02-19",94.4,94.68,-0.26,{"date":1427,"open":992,"high":1411,"low":1404,"close":1428,"change":1171,"percent_change":665,"volume":1429,"transactions":9,"vwap":1428},"2026-02-18",94.94,30700,{"date":1431,"open":1432,"high":988,"low":1433,"close":1083,"change":835,"percent_change":727,"volume":1434,"transactions":9,"vwap":1083},"2026-02-17",95.050003,93.91,78100,{"date":1436,"open":1162,"high":881,"low":1412,"close":1147,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1147},"2026-02-13",0.65,0.69,35600,{"date":1441,"open":881,"high":937,"low":1089,"close":1162,"change":1442,"percent_change":827,"volume":1443,"transactions":9,"vwap":1162},"2026-02-12",-0.72,87400,{"date":1445,"open":1423,"high":1133,"low":1370,"close":1133,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1133},"2026-02-11",0.84,0.89,38900,{"date":1450,"open":1451,"high":1371,"low":1451,"close":1452,"change":696,"percent_change":775,"volume":907,"transactions":9,"vwap":1452},"2026-02-10",93.52,94.029999,{"date":1454,"open":1455,"high":1076,"low":1456,"close":1075,"change":340,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1075},"2026-02-09",93.58,93.45,-0.46,28600,{"date":1460,"open":1009,"high":1461,"low":1462,"close":1182,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1182},"2026-02-06",93.95,92.95,1.51,1.63,33700,{"date":1467,"open":1053,"high":1032,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-05",92.17,92.42,-0.58,-0.62,29700,{"date":1474,"open":1324,"high":1475,"low":1324,"close":1044,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1044},"2026-02-04",93.15,1.74,1.91,25000,{"date":1480,"open":1481,"high":1260,"low":1481,"close":1482,"change":931,"percent_change":914,"volume":1483,"transactions":9,"vwap":1482},"2026-02-03",90.23,91.26,55100,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":891,"percent_change":1122,"volume":1489,"transactions":9,"vwap":1488},"2026-02-02",89.91,90.5,90.39,91000,{"date":1491,"open":1492,"high":1481,"low":1493,"close":1494,"change":1406,"percent_change":1272,"volume":1495,"transactions":9,"vwap":1494},"2026-01-30",89.88,89.41,90.21,24500,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":820,"percent_change":1171,"volume":1502,"transactions":9,"vwap":1501},"2026-01-29",89.9,90.31,89.63,89.84,62000,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":875,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-28",89.51,89.77,89.13,89.38,-0.15,35300,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1505,"change":1020,"percent_change":1021,"volume":1516,"transactions":9,"vwap":1505},"2026-01-27",89.56,89.65,89.31,37000,{"date":1518,"open":1519,"high":1520,"low":1508,"close":1521,"change":1522,"percent_change":553,"volume":1320,"transactions":9,"vwap":1521},"2026-01-26",89.64,89.81,89.62,0.3,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":403,"percent_change":1425,"volume":1528,"transactions":9,"vwap":1527},"2026-01-23",89.75,88.95,89.32,43400,{"date":1530,"open":1514,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1202,"transactions":9,"vwap":1533},"2026-01-22",89.94,89.45,89.55,0.07,0.08,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-21",88.53,89.61,89.48,1.52,1.73,17700,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1304,"volume":1551,"transactions":9,"vwap":1549},"2026-01-20",88.18,88.65,87.91,87.96,-0.94,21500,{"date":1553,"open":1554,"high":1527,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1197,"transactions":9,"vwap":1556},"2026-01-16",89.24,88.81,88.9,-0.4,-0.45,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":121,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-15",89.010002,89.54,88.96,89.3,0.28,46700,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-14",88.34,89.23,89.050003,0.68,0.77,34200,{"date":1576,"open":1577,"high":1578,"low":1546,"close":1579,"change":1152,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-01-13",88.78,88.92,88.37,-0.24,30400,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":1425,"percent_change":624,"volume":1587,"transactions":9,"vwap":1586},"2026-01-12",88.79,88.31,88.58,25300,{"date":1589,"open":1526,"high":1590,"low":1591,"close":1592,"change":1123,"percent_change":1158,"volume":1593,"transactions":9,"vwap":1592},"2026-01-09",89.19,88.68,88.84,39700,{"date":1595,"open":1596,"high":1563,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-08",87.33,88.63,1.31,1.5,78300,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":923,"percent_change":634,"volume":1606,"transactions":9,"vwap":1605},"2026-01-07",88.49,87.23,87.32,157100,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":696,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-06",87.56,88.33,88.23,0.6,85100,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":842,"volume":1621,"transactions":9,"vwap":1619},"2026-01-05",87.26,87.84,87.11,87.7,0.79,31800,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":392,"percent_change":841,"volume":1280,"transactions":9,"vwap":1627},"2026-01-02",86.35,87.19,85.83,86.91,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1632,"change":1471,"percent_change":1344,"volume":1633,"transactions":9,"vwap":1632},"2025-12-31",86.77,86.12,86.15,32900,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1630,"change":1534,"percent_change":1535,"volume":1193,"transactions":9,"vwap":1630},"2025-12-30",86.9,86.67,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1069,"percent_change":1021,"volume":1644,"transactions":9,"vwap":1643},"2025-12-29",86.68,86.83,86.62,86.7,15800,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1300,"percent_change":1300,"volume":1651,"transactions":9,"vwap":1650},"2025-12-26",86.66,86.82,86.51,86.8,32100,{"date":1653,"open":1649,"high":1654,"low":1655,"close":1656,"change":141,"percent_change":1406,"volume":1657,"transactions":9,"vwap":1656},"2025-12-24",86.89,86.47,86.78,9200,{"date":1659,"open":1660,"high":1661,"low":1624,"close":1662,"change":403,"percent_change":1237,"volume":1663,"transactions":9,"vwap":1662},"2025-12-23",86.57,86.75,86.46,72900,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":1669,"percent_change":158,"volume":932,"transactions":9,"vwap":1668},"2025-12-22",86.31,86.71,86.69,0.64,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1534,"percent_change":1535,"volume":1306,"transactions":9,"vwap":1674},"2025-12-19",86.040001,86.33,86.050003,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":707,"percent_change":1152,"volume":1681,"transactions":9,"vwap":1680},"2025-12-18",86.26,86.65,85.86,85.98,24200,{"date":1683,"open":1684,"high":1624,"low":1684,"close":1685,"change":520,"percent_change":1005,"volume":868,"transactions":9,"vwap":1685},"2025-12-17",85.97,86.16,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":1035,"percent_change":1377,"volume":1691,"transactions":9,"vwap":1690},"2025-12-16",86.45,85.58,85.89,18000,{"date":1693,"open":1694,"high":1694,"low":1666,"close":1648,"change":1201,"percent_change":121,"volume":1695,"transactions":9,"vwap":1648},"2025-12-15",86.97,23400,{"date":1697,"open":1698,"high":1699,"low":1655,"close":1700,"change":251,"percent_change":826,"volume":1701,"transactions":9,"vwap":1700},"2025-12-12",86.95,87.15,86.6,28100,{"date":1703,"open":1700,"high":1704,"low":1700,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-11",87.47,87.25,0.55,0.63,65100,{"date":1710,"open":1711,"high":1667,"low":1711,"close":1643,"change":1712,"percent_change":1713,"volume":805,"transactions":9,"vwap":1643},"2025-12-10",85.32,1.4,1.64,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":971,"percent_change":1185,"volume":776,"transactions":9,"vwap":1718},"2025-12-09",85.18,85.7,85.3,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":826,"volume":1725,"transactions":9,"vwap":1723},"2025-12-08",86.07,85.26,85.27,-0.64,23200,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1535,"percent_change":424,"volume":1732,"transactions":9,"vwap":1731},"2025-12-05",85.88,86.42,85.81,85.91,19900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1626,"change":945,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1626},"2025-12-04",85.87,86.13,85.68,-0.07,22900,{"date":1741,"open":1723,"high":1742,"low":1723,"close":1690,"change":1620,"percent_change":1244,"volume":1062,"transactions":9,"vwap":1690},"2025-12-03",85.96,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":1267,"percent_change":804,"volume":792,"transactions":9,"vwap":1747},"2025-12-02",85.54,84.93,85.099998,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1752,"change":371,"percent_change":899,"volume":1197,"transactions":9,"vwap":1752},"2025-12-01",85.6,86.099998,85.4,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":819,"percent_change":696,"volume":1759,"transactions":9,"vwap":1758},"2025-11-28",85.62,86.059998,85.55,85.94,13000,{"date":1761,"open":1762,"high":1717,"low":1762,"close":1763,"change":392,"percent_change":65,"volume":1764,"transactions":9,"vwap":1763},"2025-11-26",84.91,85.49,22100,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1770,"percent_change":1771,"volume":1231,"transactions":9,"vwap":1769},"2025-11-25",83.81,84.83,84.73,1.03,1.23,{"date":1773,"open":1774,"high":1767,"low":1775,"close":1776,"change":1122,"percent_change":1158,"volume":1739,"transactions":9,"vwap":1776},"2025-11-24",83.64,83.23,83.7,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-11-21",82.16,83.9,83.5,1.83,2.24,26400,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-11-20",82.71,83.27,81.64,81.67,-0.47,-0.57,29500,{"date":1795,"open":1787,"high":1787,"low":1796,"close":1797,"change":435,"percent_change":1798,"volume":1197,"transactions":9,"vwap":1797},"2025-11-19",81.85,82.14,-0.85,{"date":1800,"open":1787,"high":1801,"low":1802,"close":1803,"change":473,"percent_change":463,"volume":940,"transactions":9,"vwap":1803},"2025-11-18",83.2,82.38,82.84,{"date":1805,"open":1806,"high":1774,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1225,"transactions":9,"vwap":1808},"2025-11-17",83.55,82.32,82.48,-1.17,-1.4,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":707,"percent_change":1152,"volume":1817,"transactions":9,"vwap":1816},"2025-11-14",83.58,84.019997,83.36,83.65,22000,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1558,"percent_change":939,"volume":1824,"transactions":9,"vwap":1823},"2025-11-13",84.089996,84.57,83.82,83.83,16200,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":473,"percent_change":1319,"volume":1830,"transactions":9,"vwap":1829},"2025-11-12",83.86,84.62,84.28,61100,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":764,"percent_change":65,"volume":1836,"transactions":9,"vwap":1835},"2025-11-11",83.31,84.15,83.92,18100,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1338,"volume":972,"transactions":9,"vwap":1841},"2025-11-10",83.43,82.67,83.17,0.13,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":131,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-07",82.22,83.089996,82.07,83.040001,0.95,20000,{"date":1852,"open":1853,"high":1854,"low":1845,"close":1855,"change":309,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-06",82.58,82.93,82.26,-0.41,38400,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1319,"percent_change":964,"volume":1863,"transactions":9,"vwap":1862},"2025-11-05",82.12,82.96,82.6,19100,{"date":1865,"open":1866,"high":1807,"low":1866,"close":1867,"change":707,"percent_change":1153,"volume":1868,"transactions":9,"vwap":1867},"2025-11-04",81.94,82.17,19400,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":834,"percent_change":717,"volume":1111,"transactions":9,"vwap":1873},"2025-11-03",82.62,81.73,82.35,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1787,"change":1406,"percent_change":819,"volume":1868,"transactions":9,"vwap":1787},"2025-10-31",82.25,82.88,{"date":1879,"open":1808,"high":1880,"low":1881,"close":1882,"change":1425,"percent_change":269,"volume":1148,"transactions":9,"vwap":1882},"2025-10-30",83.050003,82.3,82.34,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1862,"change":1888,"percent_change":1377,"volume":1516,"transactions":9,"vwap":1862},"2025-10-29",83.39,83.42,82.43,-0.89,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":1061,"percent_change":251,"volume":849,"transactions":9,"vwap":1893},"2025-10-28",84.13,83.46,83.49,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":126,"percent_change":867,"volume":1495,"transactions":9,"vwap":1899},"2025-10-27",83.96,84.07,83.8,84.040001,{"date":1901,"open":1902,"high":1902,"low":1774,"close":1774,"change":890,"percent_change":1122,"volume":849,"transactions":9,"vwap":1774},"2025-10-24",84.010002,{"date":1904,"open":1905,"high":1906,"low":1846,"close":1907,"change":151,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-10-23",83.48,83.61,83.47,0.42,37100,{"date":1911,"open":1886,"high":1912,"low":1913,"close":1914,"change":309,"percent_change":1856,"volume":1915,"transactions":9,"vwap":1914},"2025-10-22",83.68,82.98,83.12,13500,{"date":1917,"open":1918,"high":1813,"low":1918,"close":1892,"change":1437,"percent_change":131,"volume":1919,"transactions":9,"vwap":1892},"2025-10-21",82.9,20400,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":1446,"percent_change":88,"volume":776,"transactions":9,"vwap":1924},"2025-10-20",82.33,82.85,82.81,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1929,"change":1706,"percent_change":1572,"volume":1070,"transactions":9,"vwap":1929},"2025-10-17",81.5,81.99,81.97,{"date":1931,"open":1862,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1810,"volume":1936,"transactions":9,"vwap":1934},"2025-10-16",82.66,81.23,81.42,-1.16,12100,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1853,"change":1069,"percent_change":1021,"volume":1478,"transactions":9,"vwap":1853},"2025-10-15",83.019997,83.080002,82.19,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1946,"change":1849,"percent_change":1209,"volume":792,"transactions":9,"vwap":1946},"2025-10-14",81.13,82.92,82.68,{"date":1948,"open":1949,"high":1929,"low":1950,"close":1872,"change":1192,"percent_change":764,"volume":1951,"transactions":9,"vwap":1872},"2025-10-13",81.66,81.45,12700,{"date":1953,"open":1954,"high":1954,"low":25,"close":25,"change":1955,"percent_change":1956,"volume":856,"transactions":9,"vwap":25},"2025-10-10",83.15,-1.79,-2.16,{"date":1958,"open":1834,"high":1834,"low":1959,"close":1960,"change":1034,"percent_change":634,"volume":932,"transactions":9,"vwap":1960},"2025-10-09",82.87,82.91,{"date":1962,"open":1963,"high":1963,"low":1776,"close":1964,"change":1020,"percent_change":875,"volume":1070,"transactions":9,"vwap":1964},"2025-10-08",84.22,83.77,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1969,"change":1261,"percent_change":1792,"volume":1970,"transactions":9,"vwap":1969},"2025-10-07",84.43,83.72,83.88,38800,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1509,"percent_change":707,"volume":1976,"transactions":9,"vwap":1975},"2025-10-06",84.94,84.25,84.36,30500,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":764,"percent_change":65,"volume":1691,"transactions":9,"vwap":1981},"2025-10-03",83.91,84.85,84.51,{"date":1983,"open":1823,"high":1820,"low":1886,"close":1984,"change":1985,"percent_change":1985,"volume":1070,"transactions":9,"vwap":1984},"2025-10-02",83.76,-0.02,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1990,"change":819,"percent_change":665,"volume":1991,"transactions":9,"vwap":1990},"2025-10-01",83.25,83.85,83.78,112600,{"date":1993,"open":1994,"high":1815,"low":1995,"close":1996,"change":1224,"percent_change":1565,"volume":1013,"transactions":9,"vwap":1996},"2025-09-30",83,82.55,83.33,{"date":1998,"open":1839,"high":1839,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-09-29",82.75,83.099998,0.1,0.12,36800,{"date":2005,"open":1882,"high":2006,"low":1922,"close":1994,"change":1447,"percent_change":2007,"volume":1306,"transactions":9,"vwap":1994},"2025-09-26",83.010002,1.08,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-09-25",82.49,82.51,81.95,82.11,-1.14,-1.37,65300,{"date":2018,"open":2019,"high":2020,"low":1914,"close":1988,"change":1565,"percent_change":553,"volume":2021,"transactions":9,"vwap":1988},"2025-09-24",83.24,83.41,37800,{"date":2023,"open":1923,"high":2024,"low":1923,"close":2025,"change":563,"percent_change":151,"volume":1358,"transactions":9,"vwap":2025},"2025-09-23",83.56,82.97,{"date":2027,"open":2028,"high":2029,"low":2030,"close":1946,"change":993,"percent_change":1069,"volume":1495,"transactions":9,"vwap":1946},"2025-09-22",82.56,82.77,82.27,{"date":2032,"open":1988,"high":1988,"low":2033,"close":2034,"change":340,"percent_change":593,"volume":1732,"transactions":9,"vwap":2034},"2025-09-19",82.63,82.76,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":867,"percent_change":798,"volume":2041,"transactions":9,"vwap":2040},"2025-09-18",82.95,83.32,82.65,83.19,48200,{"date":2043,"open":2044,"high":2024,"low":2044,"close":1787,"change":1534,"percent_change":1535,"volume":1262,"transactions":9,"vwap":1787},"2025-09-17",82.7,{"date":2046,"open":1959,"high":1848,"low":1802,"close":2047,"change":1985,"percent_change":1985,"volume":1764,"transactions":9,"vwap":2047},"2025-09-16",82.64,{"date":2049,"open":2050,"high":2050,"low":2051,"close":1932,"change":1103,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1932},"2025-09-15",83.29,82.59,-0.6,23600,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1471,"percent_change":826,"volume":2060,"transactions":9,"vwap":2059},"2025-09-12",83.63,83.74,83.14,83.16,11600,{"date":2062,"open":1853,"high":1990,"low":1853,"close":1990,"change":2063,"percent_change":2064,"volume":1587,"transactions":9,"vwap":1990},"2025-09-11",1.2,1.45,{"date":2066,"open":2051,"high":1923,"low":2067,"close":1853,"change":542,"percent_change":542,"volume":1836,"transactions":9,"vwap":1853},"2025-09-10",82.050003,{"date":2069,"open":1999,"high":1877,"low":2070,"close":1853,"change":834,"percent_change":340,"volume":2071,"transactions":9,"vwap":1853},"2025-09-09",82.54,47800,{"date":2073,"open":2074,"high":2074,"low":1881,"close":2075,"change":2076,"percent_change":1580,"volume":965,"transactions":9,"vwap":2075},"2025-09-08",83.26,82.94,-0.2,{"date":2078,"open":1833,"high":1898,"low":2079,"close":2058,"change":1185,"percent_change":1326,"volume":900,"transactions":9,"vwap":2058},"2025-09-05",82.8,{"date":2081,"open":2047,"high":2000,"low":2082,"close":2000,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2000},"2025-09-04",82.47,0.71,0.86,14000,{"date":2087,"open":1932,"high":1854,"low":2088,"close":2089,"change":1856,"percent_change":1103,"volume":2090,"transactions":9,"vwap":2089},"2025-09-03",82.13,82.39,21200,{"date":2092,"open":1999,"high":1945,"low":1802,"close":2079,"change":340,"percent_change":593,"volume":1495,"transactions":9,"vwap":2079},"2025-09-02",{"date":2094,"open":2037,"high":2095,"low":2037,"close":1775,"change":1201,"percent_change":520,"volume":2096,"transactions":9,"vwap":1775},"2025-08-29",83.4,52200,{"date":2098,"open":2095,"high":2095,"low":2070,"close":2006,"change":1425,"percent_change":269,"volume":2099,"transactions":9,"vwap":2006},"2025-08-28",17400,{"date":2101,"open":1787,"high":1833,"low":1787,"close":1788,"change":126,"percent_change":867,"volume":1280,"transactions":9,"vwap":1788},"2025-08-27",{"date":2103,"open":1840,"high":1960,"low":2104,"close":1959,"change":2105,"percent_change":945,"volume":2106,"transactions":9,"vwap":1959},"2025-08-26",82.57,-0.05,25600,{"date":2108,"open":2109,"high":2109,"low":1959,"close":1945,"change":1261,"percent_change":1470,"volume":2110,"transactions":9,"vwap":1945},"2025-08-25",83.35,23800,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2095,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2095},"2025-08-22",81.93,83.62,1.9,2.33,33900,{"date":2119,"open":2120,"high":2121,"low":2122,"close":1927,"change":875,"percent_change":2123,"volume":2053,"transactions":9,"vwap":1927},"2025-08-21",81.46,81.7,81.21,-0.16,{"date":2125,"open":1789,"high":2012,"low":2126,"close":2127,"change":993,"percent_change":1069,"volume":2128,"transactions":9,"vwap":2127},"2025-08-20",81.51,81.63,23900,{"date":2130,"open":2131,"high":1860,"low":2131,"close":2132,"change":775,"percent_change":855,"volume":1691,"transactions":9,"vwap":2132},"2025-08-19",81.24,81.71,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":875,"percent_change":2123,"volume":2139,"transactions":9,"vwap":2138},"2025-08-18",81.38,81.4,81.080002,81.14,34400,{"date":2141,"open":2142,"high":2121,"low":1933,"close":2143,"change":1021,"percent_change":1509,"volume":784,"transactions":9,"vwap":2143},"2025-08-15",81.57,81.27,{"date":2145,"open":2146,"high":2136,"low":2147,"close":2148,"change":269,"percent_change":211,"volume":2149,"transactions":9,"vwap":2148},"2025-08-14",81.099998,80.85,81.39,19300,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2121,"change":1712,"percent_change":1476,"volume":1111,"transactions":9,"vwap":2121},"2025-08-13",80.69,81.72,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2158,"change":2159,"percent_change":2160,"volume":1732,"transactions":9,"vwap":2158},"2025-08-12",79.42,80.32,80.3,1.14,1.44,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":624,"percent_change":835,"volume":2167,"transactions":9,"vwap":2166},"2025-08-11",79.67,79.99,79.010002,79.16,47000,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":819,"percent_change":775,"volume":2173,"transactions":9,"vwap":2172},"2025-08-08",79.28,79.71,79.45,31700,{"date":2175,"open":2176,"high":2163,"low":2177,"close":2178,"change":1985,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-08-07",79.66,78.76,79,-0.03,40700,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":1580,"percent_change":1267,"volume":1633,"transactions":9,"vwap":2185},"2025-08-06",79.52,78.98,79.019997,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":231,"percent_change":1908,"volume":1543,"transactions":9,"vwap":2191},"2025-08-05",79.07,79.36,78.71,79.26,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":905,"percent_change":88,"volume":2198,"transactions":9,"vwap":2197},"2025-08-04",78.41,78.94,78.39,78.93,32000,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":1798,"percent_change":71,"volume":2204,"transactions":9,"vwap":2203},"2025-08-01",78.77,77.66,78.13,40400,{"date":2206,"open":2207,"high":2208,"low":2195,"close":2184,"change":435,"percent_change":922,"volume":1218,"transactions":9,"vwap":2184},"2025-07-31",79.32,79.8,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":413,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-07-30",80.24,80.51,79.33,79.68,-0.96,12000,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":707,"percent_change":1153,"volume":2223,"transactions":9,"vwap":2222},"2025-07-29",80.66,80.67,80.27,80.45,32800,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2228,"change":1470,"percent_change":1344,"volume":2229,"transactions":9,"vwap":2228},"2025-07-28",81.22,80.55,80.63,29300,{"date":2231,"open":2232,"high":2226,"low":2233,"close":2122,"change":146,"percent_change":382,"volume":856,"transactions":9,"vwap":2122},"2025-07-25",81,80.57,{"date":2235,"open":2236,"high":1934,"low":2237,"close":2238,"change":1724,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-07-24",81.28,80.71,80.83,-0.79,133700,{"date":2242,"open":2143,"high":2243,"low":2244,"close":2245,"change":855,"percent_change":931,"volume":2246,"transactions":9,"vwap":2245},"2025-07-23",81.49,81.040001,81.47,14500,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2250,"change":1713,"percent_change":2251,"volume":1159,"transactions":9,"vwap":2250},"2025-07-22",79.38,80.77,2.07,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2256,"change":1580,"percent_change":1267,"volume":2257,"transactions":9,"vwap":2256},"2025-07-21",79.47,79.72,79.13,19800,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":645,"percent_change":269,"volume":1970,"transactions":9,"vwap":2262},"2025-07-18",79.94,79.18,79.37,{"date":2264,"open":2265,"high":2163,"low":2265,"close":2266,"change":1706,"percent_change":855,"volume":1202,"transactions":9,"vwap":2266},"2025-07-17",78.95,79.62,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2188,"change":520,"percent_change":553,"volume":2272,"transactions":9,"vwap":2188},"2025-07-16",79.15,79.23,78.26,21300,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2277,"change":2278,"percent_change":2279,"volume":2128,"transactions":9,"vwap":2277},"2025-07-15",80.33,80.46,78.8,-1.6,-1.99,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":876,"percent_change":1252,"volume":2071,"transactions":9,"vwap":2285},"2025-07-14",80.47,80.48,79.87,80.4,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":938,"percent_change":899,"volume":2291,"transactions":9,"vwap":2290},"2025-07-11",80.76,80.26,80.54,40000,{"date":2293,"open":2294,"high":1950,"low":2295,"close":2296,"change":775,"percent_change":2083,"volume":2198,"transactions":9,"vwap":2296},"2025-07-10",80.42,80.34,81.050003,{"date":2298,"open":2299,"high":2283,"low":2300,"close":2283,"change":1201,"percent_change":520,"volume":2301,"transactions":9,"vwap":2283},"2025-07-09",80.39,79.96,49700,{"date":2303,"open":2304,"high":2212,"low":2304,"close":2289,"change":774,"percent_change":855,"volume":2305,"transactions":9,"vwap":2289},"2025-07-08",79.76,33600,{"date":2307,"open":2157,"high":2282,"low":2249,"close":2308,"change":1798,"percent_change":1304,"volume":2309,"transactions":9,"vwap":2308},"2025-07-07",79.7,63800,{"date":2311,"open":122,"high":2312,"low":2313,"close":2227,"change":121,"percent_change":1005,"volume":2314,"transactions":9,"vwap":2227},"2025-07-03",80.78,80.52,23100,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2158,"change":1122,"percent_change":121,"volume":1062,"transactions":9,"vwap":2158},"2025-07-02",80,80.44,79.61,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-07-01",78.61,80.43,80.099998,1.47,1.87,42400,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1158,"percent_change":1005,"volume":1312,"transactions":9,"vwap":2333},"2025-06-30",78.65,78.69,78.33,78.63,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2196,"change":977,"percent_change":1158,"volume":2339,"transactions":9,"vwap":2196},"2025-06-27",78.38,78.64,77.97,63400,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":574,"percent_change":963,"volume":2346,"transactions":9,"vwap":2345},"2025-06-26",77.93,78.23,77.82,78.2,28300,{"date":2348,"open":2332,"high":2332,"low":2349,"close":2350,"change":1061,"percent_change":435,"volume":2257,"transactions":9,"vwap":2350},"2025-06-25",77.75,77.81,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2355,"change":774,"percent_change":331,"volume":1868,"transactions":9,"vwap":2355},"2025-06-24",78.059998,78.54,78.36,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":463,"percent_change":775,"volume":1084,"transactions":9,"vwap":2361},"2025-06-23",77.48,77.87,77.040001,77.8,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":553,"percent_change":463,"volume":2368,"transactions":9,"vwap":2367},"2025-06-20",77.45,77.63,77.22,77.36,13600,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2373,"change":2105,"percent_change":945,"volume":2374,"transactions":9,"vwap":2373},"2025-06-18",77.07,77.53,77.019997,15500,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2371,"change":251,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2371},"2025-06-17",77.62,77.83,77.010002,-0.84,16100,{"date":2383,"open":2372,"high":2384,"low":2385,"close":2386,"change":1612,"percent_change":131,"volume":2387,"transactions":9,"vwap":2386},"2025-06-16",77.94,77.47,77.72,20200,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":1231,"transactions":9,"vwap":2393},"2025-06-13",77.29,77.73,76.92,77.12,-0.61,-0.78,{"date":2397,"open":2398,"high":2391,"low":2399,"close":2391,"change":1224,"percent_change":1522,"volume":2400,"transactions":9,"vwap":2391},"2025-06-12",77.19,77.11,20600,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2405,"change":309,"percent_change":717,"volume":2406,"transactions":9,"vwap":2405},"2025-06-11",78.010002,77.32,77.5,66200,{"date":2408,"open":2404,"high":2353,"low":2404,"close":2409,"change":37,"percent_change":1849,"volume":2410,"transactions":9,"vwap":2409},"2025-06-10",77.84,18800,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2399,"change":1005,"percent_change":126,"volume":1478,"transactions":9,"vwap":2399},"2025-06-09",77.099998,77.51,76.86,{"date":2417,"open":2418,"high":2392,"low":2419,"close":2420,"change":1279,"percent_change":2421,"volume":2387,"transactions":9,"vwap":2420},"2025-06-06",76.67,76.62,76.8,1.07,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":1425,"percent_change":309,"volume":2428,"transactions":9,"vwap":2427},"2025-06-05",76.38,76.39,75.77,75.99,96100,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1152,"percent_change":1237,"volume":2435,"transactions":9,"vwap":2434},"2025-06-04",76.61,76.79,76.2,76.25,23700,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":37,"percent_change":914,"volume":2314,"transactions":9,"vwap":2441},"2025-06-03",75.62,76.57,75.39,76.46,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2445,"change":1201,"percent_change":563,"volume":2447,"transactions":9,"vwap":2445},"2025-06-02",75.67,75.73,74.81,33800,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":624,"percent_change":211,"volume":1976,"transactions":9,"vwap":2453},"2025-05-30",75.42,75.72,75.080002,75.51,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2457,"change":1319,"percent_change":775,"volume":2459,"transactions":9,"vwap":2457},"2025-05-29",75.64,75.8,75.11,20900,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1888,"percent_change":1809,"volume":2117,"transactions":9,"vwap":2465},"2025-05-28",76.23,76.26,75.3,75.37,{"date":2467,"open":2468,"high":2463,"low":2469,"close":2463,"change":2470,"percent_change":2471,"volume":2090,"transactions":9,"vwap":2463},"2025-05-27",75.59,75.41,1.39,1.86,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":624,"percent_change":727,"volume":2478,"transactions":9,"vwap":2477},"2025-05-23",74.41,75.050003,74.35,74.87,20700,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1425,"percent_change":309,"volume":2485,"transactions":9,"vwap":2484},"2025-05-22",75.24,75.57,74.72,75.16,104000,{"date":2487,"open":2418,"high":2418,"low":2488,"close":2450,"change":1955,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2450},"2025-05-21",75.4,-2.32,35700,{"date":2492,"open":2493,"high":2365,"low":2360,"close":2494,"change":2076,"percent_change":1425,"volume":2495,"transactions":9,"vwap":2494},"2025-05-20",77.27,77.21,90100,{"date":2497,"open":2498,"high":2499,"low":2498,"close":2500,"change":1509,"percent_change":1253,"volume":2501,"transactions":9,"vwap":2500},"2025-05-19",76.84,77.49,77.41,61500,{"date":2503,"open":2504,"high":2505,"low":2431,"close":2505,"change":1279,"percent_change":531,"volume":2506,"transactions":9,"vwap":2505},"2025-05-16",76.78,77.56,50500,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":613,"percent_change":1573,"volume":1078,"transactions":9,"vwap":2512},"2025-05-15",76,76.77,75.91,76.75,{"date":2514,"open":2515,"high":2515,"low":2516,"close":2517,"change":200,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-05-14",76.72,76.099998,76.16,-0.87,27400,{"date":2521,"open":2512,"high":2522,"low":2523,"close":2524,"change":444,"percent_change":848,"volume":1378,"transactions":9,"vwap":2524},"2025-05-13",77.15,76.69,76.83,{"date":2526,"open":2523,"high":2527,"low":2528,"close":2515,"change":2529,"percent_change":2530,"volume":1434,"transactions":9,"vwap":2515},"2025-05-12",77.029999,76.22,2.25,3.02,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2537,"volume":1013,"transactions":9,"vwap":2536},"2025-05-09",74.67,74.7,74.3,74.47,0.01,{"date":2539,"open":2540,"high":2484,"low":2540,"close":2541,"change":1279,"percent_change":1028,"volume":2542,"transactions":9,"vwap":2541},"2025-05-08",74.099998,74.46,47900,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1158,"percent_change":231,"volume":1306,"transactions":9,"vwap":2548},"2025-05-07",73.62,73.97,73.31,73.65,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":1856,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-05-06",73.43,74,73.25,73.41,-0.56,44000,{"date":2558,"open":2559,"high":2535,"low":2560,"close":2561,"change":1470,"percent_change":2395,"volume":2562,"transactions":9,"vwap":2561},"2025-05-05",73.76,73.61,73.82,132700,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1164,"percent_change":2569,"volume":1280,"transactions":9,"vwap":2568},"2025-05-02",74.12,74.52,73.73,74.4,1.53,{"date":2571,"open":2572,"high":2573,"low":2553,"close":2574,"change":1580,"percent_change":2575,"volume":1681,"transactions":9,"vwap":2574},"2025-05-01",73.52,74.019997,73.28,-0.33,{"date":2577,"open":2578,"high":2572,"low":2579,"close":2572,"change":2537,"percent_change":2537,"volume":2580,"transactions":9,"vwap":2572},"2025-04-30",72.8,72.19,28000,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":121,"percent_change":553,"volume":2587,"transactions":9,"vwap":2586},"2025-04-29",72.89,73.66,72.73,73.51,54700,{"date":2589,"open":2590,"high":2551,"low":2591,"close":2592,"change":141,"percent_change":463,"volume":1225,"transactions":9,"vwap":2592},"2025-04-28",72.96,72.66,73.26,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":727,"percent_change":939,"volume":1218,"transactions":9,"vwap":2598},"2025-04-25",72.93,72.99,72.57,72.94,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-04-24",72.12,73.39,71.96,73.33,1.26,1.75,129700,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":1171,"percent_change":2083,"volume":2614,"transactions":9,"vwap":2613},"2025-04-23",72.78,73.53,71.88,72.07,75200,{"date":179,"open":2616,"high":2617,"low":175,"close":2618,"change":1620,"percent_change":1164,"volume":2619,"transactions":9,"vwap":2618},70.77,71.62,71.56,56800]