[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FXL":3,"homepage-market-summary":29,"stock-historical-FXL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FXL","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 Technology AlphaDEX Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0172,0.0392,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},228.06,228.76,229.68,228.05,225.95,2.11,0.93,9272.264434,151.62,56581.78516732,97.9,4881,{"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":19,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},123.22,43675,15941346.29183,82.61,"2025-04-22",[181,184,194,204,214,225,236,247,258,269,279,289,300,311,322,333,342,353,362,372,381,392,402,412,422,431,441,450,461,471,480,490,500,511,522,532,542,553,564,574,585,594,604,614,625,636,647,658,669,680,691,702,712,722,733,744,755,764,775,786,795,804,813,822,830,838,847,856,865,874,881,889,897,906,915,923,932,940,948,957,965,974,983,991,1000,1008,1015,1022,1031,1039,1046,1055,1062,1069,1077,1086,1094,1102,1110,1116,1124,1132,1139,1147,1153,1162,1170,1178,1186,1193,1201,1209,1218,1227,1235,1244,1252,1261,1269,1277,1285,1293,1300,1306,1315,1324,1332,1339,1347,1355,1362,1370,1379,1386,1394,1402,1409,1415,1423,1430,1436,1444,1450,1459,1466,1474,1482,1490,1498,1506,1513,1519,1527,1534,1541,1547,1556,1562,1570,1577,1583,1589,1595,1601,1606,1612,1621,1629,1637,1643,1651,1658,1664,1670,1675,1682,1689,1695,1703,1710,1718,1725,1733,1737,1745,1751,1759,1766,1774,1782,1786,1791,1796,1804,1809,1818,1824,1830,1836,1843,1852,1858,1866,1873,1879,1884,1891,1895,1902,1906,1912,1918,1926,1934,1941,1948,1956,1964,1971,1979,1988,1992,2000,2007,2012,2017,2022,2027,2032,2039,2045,2052,2059,2066,2075,2082,2089,2096,2101,2106,2113,2119,2127,2133,2136,2142,2149,2156,2162,2169,2175,2181,2188,2194,2200,2207,2215,2222,2228,2235,2241,2246,2253,2258,2263,2268,2274,2280,2286,2294,2301,2307,2313,2318,2323,2330,2335,2342,2347,2353,2360,2367,2372,2379,2385,2392,2399,2405,2413,2419,2428,2433,2438,2443,2450,2459,2465,2470,2476,2482,2488,2493,2498,2505,2510,2514,2521,2527,2534,2538,2544,2550,2557,2563,2568,2574,2581,2588,2592,2598,2603,2609,2616,2621,2627,2636,2642,2648,2656,2662,2668,2675,2682,2688,2694,2699,2705,2711,2717,2722,2726,2733,2740,2746,2754,2760,2768,2774,2781,2789,2794,2802,2808,2815,2823,2830,2835,2843,2849,2856,2862,2868,2874,2882,2889],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},317,228.7254,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",223.17,226.7,223.12,4.95,2.24,20526.118947,440,225.1874,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":146,"volume":201,"transactions":202,"vwap":203},"2026-09-30",221.17,222.1333,220.5,221,0.83,27304.37781,504,221.068,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",220.89,218.79,220.17,1.17,0.53,17567.11154,324,219.6175,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",218.2672,219.54,216.79,219,-3.04,-1.37,27895.4105,480,218.7849,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",222.61,223.49,221.9326,222.04,0.96,0.43,921999.7897,2274,222.0658,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",220.04,221.5,219.81,221.08,-1.25,-0.56,14701.5647,300,220.412,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",221.6174,223.07,220.26,222.33,-0.18,-0.08,25267.78909,553,222.4325,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",221.39,222.63,220.815,222.51,1.33,0.6,19897.421393,389,221.7832,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",217.65,221.425,221.18,5.6426,2.62,10945.863224,408,220.5742,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",216.46,214.2313,215.5374,0.0858,0.04,28220.987,245,214.5176,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",214.34,215.64,213.79,215.4516,4.3066,2.04,10432.256224,310,215.2476,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",212.26,213.811,210.498,211.145,-0.2377,-0.11,25044.557573,296,212.8779,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",211.77,212.655,211.025,211.3827,-0.6555,-0.31,37821.217022,316,211.6165,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",211.71,213.65,211.295,212.0382,-3.5125,-1.63,6601.037969,292,212.5264,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":296,"volume":339,"transactions":340,"vwap":341},"2026-09-11",214.01,215.81,215.5507,4.3107,8463.685831,314,215.2599,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",210.67,213.05,210.48,211.24,-2.325,-1.09,12114.149024,366,211.917,{"date":354,"open":355,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":182,"vwap":361},"2026-09-09",214.56,215.65,213.565,-1.1336,-0.53,8426.70849,214.4078,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",215.8,213.6277,214.6986,-0.5132,-0.24,17613.578296,395,214.8927,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":158,"volume":379,"transactions":331,"vwap":380},"2026-09-04",213.75,215.6,213.52,215.2118,1.5789,9480.340139,214.6717,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",211.635,214.17,210.86,213.6329,3.6597,1.74,12267.998956,329,212.8063,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",210.14,209.01,209.9732,-1.0468,-0.5,23500.83583,421,209.3785,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",212.58,210.3,211.02,-4.83,-2.24,37132.35124,569,211.1855,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":51,"volume":419,"transactions":420,"vwap":421},"2026-08-31",214.71,216.12,214.545,215.85,1.05,17029.796056,578,215.4556,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",218.62,214.8,-4.78,-2.18,14659.2601,359,216.5957,{"date":432,"open":433,"high":434,"low":435,"close":434,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",217.58,219.58,217.51,6.03,2.82,12017.490966,331,218.6036,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":88,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",210.28,213.85,213.55,0.48,39809.116833,568,213.068,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",212.55,212.665,210.55,212.53,1.66,0.79,19777.442518,367,211.9139,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",212.25,209.29,210.87,-3.645,-1.7,69403.018399,602,211.1611,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":400,"vwap":479},"2026-08-21",215.12,212.5,214.515,0.875,0.41,17634.98084,213.83,{"date":481,"open":482,"high":473,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",214.79,213.145,213.64,-0.81,-0.38,18650.316783,437,214.0109,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",218.23,212.48,214.45,-2.56,-1.18,14512.91683,391,215.0743,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",219.35,220.0099,216.64,217.01,-7.1069,-3.17,34619.7949,429,217.8834,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",225.06,225.5202,223.89,224.1169,0.1095,0.05,18872.18786,448,224.9941,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",225.56,222.75,224.0074,-0.9126,-0.41,8465.0281,281,223.7896,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",221.89,225.585,224.92,3.9212,1.77,23158.42474,554,224.4441,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",221.12,221.76,220.0793,220.9988,3.7594,1.73,16777.467228,385,220.9148,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",217.21,218.67,216.3,217.2394,1.2794,0.59,17898.16573,781,217.1238,{"date":565,"open":566,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",217.32,218.82,215.96,-0.79,-0.36,31946.90071,494,217.7367,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",216.14,217.03,214.9015,216.75,5,2.36,22352.615619,424,216.4882,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":141,"volume":591,"transactions":592,"vwap":593},"2026-08-06",206.25,213.4,211.75,0.67,52630.828966,1194,211.2849,{"date":595,"open":596,"high":597,"low":406,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",214.64,215.83,211.08,-4.08,-1.9,28962.684,564,212.8366,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",208.4,215.55,215.16,10.65,5.21,18093.813852,370,213.8548,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",199.54,205.079,198.88,204.51,4.51,2.25,18871.841984,353,203.0553,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",201.49,203.15,197.29,200,2.68,1.36,31187.640703,499,199.3127,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",194.63,197.45,194.08,197.32,7.33,3.86,55828.959383,1254,195.8172,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",193.28,195.6741,189.75,189.99,-3.79,-1.96,84752.050479,1101,192.3037,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",193.38,194.49,189.275,193.78,-3.08,-1.56,56084.23,831,192.5604,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",198.94,199.41,192.96,196.86,0.86,0.44,68606.670519,942,195.4698,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",198.46,199.45,195.89,196,-2.85,-1.43,797925.416781,701,196.0707,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",198.36,201.55,197.48,198.85,-1.645,-0.82,43316.571632,596,199.5635,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",199.42,202.03,200.495,-1.195,-0.59,114491.017973,555,200.9099,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":620,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",201.17,202.01,200.03,201.69,2.29,21342.08767,468,201.3296,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",198.07,199.99,196.94,197.18,0.91,0.46,51676.645069,1114,198.2882,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-17",192.48,198.67,191.58,196.27,-1.28,-0.65,73834.41308,858,195.3949,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-16",199.74,199.97,196.67,197.55,-4.89,-2.42,93311.466534,552,197.7596,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":220,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-15",207.57,199.261,202.44,-1.48,49865.556745,707,202.0873,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-14",205.52,206.86,204.03,205.48,2,0.98,64334.58498,608,206.0676,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-13",205.5,206.535,202.4,203.48,-4.16,-2,47247.472336,1119,204.5272,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-10",209.32001,209.8,206.74001,207.64,-2.36,-1.12,47400,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-09",208.12,211.71001,207.97,210,5.68,2.78,21900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",200.75,204.42,200.25999,204.32001,1.14,0.56,59100,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-07",204.56,205.45,199.57001,203.17999,-4.59,-2.21,80700,{"date":823,"open":824,"high":825,"low":790,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-06",207.36,210.089996,207.77,2.63,1.28,34500,{"date":831,"open":832,"high":445,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-02",212.31,202.97,205.14,-7.15,-3.37,45400,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-01",213.67,215.96001,212.28,212.28999,-4.93,-2.27,124800,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-30",212,217.94,211.89999,217.22,4.99,2.35,135700,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-29",208.60001,212.50999,204.91,212.23,5.09,2.46,166700,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-26",205.74001,207.78,205.32001,207.14,-2.59,-1.23,6408100,{"date":875,"open":445,"high":445,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-25",206.32001,209.73,1.6,0.77,169000,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":570,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-24",208.87,210.44,205.60001,208.13,-0.17,325600,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-23",206.85001,210.22,208.49001,-6.87,-3.19,19600,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-22",215.66,216.72,213.16,215.36,1.47,0.69,20500,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-18",213.50999,214.71001,211.85001,213.89,4.61,2.2,83800,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":820,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-17",214.070007,214.63,209.19,209.28,-1.04,50700,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-16",216.49001,217.42,211.37,211.49001,-5.05,-2.33,31100,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-15",217.77,216.22,216.53999,4.68,2.21,13600,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-12",207.62,213.14999,211.86,2.66,1.27,22400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-11",203.52,209.48,202.7,209.2,7.52,3.73,43600,{"date":958,"open":959,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-10",204.75,208.83,201.67999,-5.95,-2.87,61600,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-09",212.75,214.36,198.85001,207.63,-3.14,-1.49,13900,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-08",209.53999,212.88,209.36,210.77,3.78,1.83,14800,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-05",216.59,206.57001,206.99001,-13.88,-6.28,20600,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-04",218.52,222.24001,217.60001,220.87,-1.22,-0.55,6600,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-03",224.2,220.020004,222.089996,-1.97,-0.88,15600,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-02",220.75999,224.059998,4.59,2.09,8100,{"date":1016,"open":1017,"high":208,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-01",212.2,219.47,7.84,3.7,103200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-29",210.46001,212.41,210.21001,211.63,5.03,2.43,9300,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":728,"volume":1038,"transactions":9,"vwap":1036},"2026-05-28",205.28,207.85001,203.63,206.60001,1.87,61900,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":793,"volume":1045,"transactions":9,"vwap":1043},"2026-05-27",208.39,204.28,204.73,-2.32,17200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-26",205.17999,207.61,203.69,207.050003,4.86,2.4,13100,{"date":1056,"open":1057,"high":759,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-22",198.72,202.19,6.22,3.17,8300,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":675,"percent_change":676,"volume":1068,"transactions":9,"vwap":1067},"2026-05-21",193.81,196.25999,193.7,195.97,16200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1072,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1072},"2026-05-20",191.35001,195.11,190.25999,5.01,2.64,14400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-19",189.35001,191.83,189.22,190.10001,-0.9,-0.47,10800,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-18",193.19,189.41,191,-0.95,-0.49,6100,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":71,"volume":1101,"transactions":9,"vwap":1099},"2026-05-15",190.66,193.39999,190.34,191.95,-2.1,20200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":232,"volume":1109,"transactions":9,"vwap":1107},"2026-05-14",193.86,195.0099945,193.070007,194.050003,0.84,12200,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":210,"percent_change":1115,"volume":829,"transactions":9,"vwap":1114},"2026-05-13",194.36,191.91,193.21001,0.28,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-12",195.3,189.63,192.67999,-4.87,-2.47,19300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":749,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":749},"2026-05-11",197.53,198.24001,197.16,-0.26,-0.13,18700,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1135,"change":1137,"percent_change":581,"volume":1138,"transactions":9,"vwap":1135},"2026-05-08",194.73,197.81,193.41,4.56,14300,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-07",195.92,192.66,193.25,-1.38,-0.71,8200,{"date":1148,"open":1149,"high":638,"low":1150,"close":638,"change":1151,"percent_change":23,"volume":1152,"transactions":9,"vwap":638},"2026-05-06",194.60001,191.59,1.79,13000,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-05",191.11,192.92999,190.37,192.84,3.83,2.03,16700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":209,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-05-04",188.49001,190.63,188.21001,189.0099945,0.62,5000,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":190,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-05-01",186.8,188.19,185.88,187.84,1.21,9600,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1181,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1181},"2026-04-30",183.53999,185.60001,181.50999,2.94,1.61,11500,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-29",180.89,182.66,2.02,1.12,7400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":600,"volume":1200,"transactions":9,"vwap":1198},"2026-04-28",180.92,181.39999,179.58,180.64,-3.5,26600,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-27",185.98,184.12,184.14,-1.55,-0.83,12300,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-24",184.81,185.92999,183.87,185.69,3.66,2.01,9500,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-23",181.98,183.38,179.39,182.029999,-2.83,-1.53,25100,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1217,"transactions":9,"vwap":1232},"2026-04-22",185.58,185.84,184.11,184.86,1.46,0.8,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-21",184.32001,186.52,183.34,183.39999,0.3,0.16,23500,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-20",181.029999,183.17999,183.10001,1.99,1.1,29400,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-17",180.23,181.75,180.0099945,181.11,3.47,1.95,19200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1075,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-16",176.070007,177.74001,175.71001,177.64,1.51,44600,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1272,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1272},"2026-04-15",174.11,175,173.12,2.23,1.29,7100,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":209,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-14",173.070007,173.27,172.12,172.77,0.68,8400,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-13",166.11,171.72,171.60001,5.35,3.22,8900,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1284,"transactions":9,"vwap":1297},"2026-04-10",168.32001,166.12,166.25,-1.15,-0.69,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":349,"percent_change":740,"volume":1305,"transactions":9,"vwap":1304},"2026-04-09",168.45,166.36,167.39999,12900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-08",170.92,171.050003,168.28,168.49001,4.06,2.47,21200,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-07",163.31,164.62,162.92999,164.42999,0.42,0.26,24700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":37,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-04-06",163.77,164.89,163.39,164.0099945,0.45,17000,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":264,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-04-02",157.88,163.78,163.28,0.82,59700,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-01",160.39999,163.38,161.95,3.08,1.94,29100,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-31",154.53,159.10001,158.87,6.44,4.22,18200,{"date":1356,"open":1357,"high":1358,"low":25,"close":1359,"change":1360,"percent_change":1361,"volume":1054,"transactions":9,"vwap":1359},"2026-03-30",157.32001,157.39,152.42999,-3.55,-2.28,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1044,"volume":1369,"transactions":9,"vwap":1367},"2026-03-27",157.98,158.080002,155.35001,155.98,-3.7,36700,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-26",161.69,163.039993,159.55,159.67999,-4.17,-2.55,6700,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":828,"percent_change":457,"volume":1385,"transactions":9,"vwap":1384},"2026-03-25",164.17,164.92999,163.14,163.85001,32700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1084,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-24",161.39,163.24001,160.55,162.57001,-0.29,13800,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1373,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1373},"2026-03-23",163.089996,164.74001,162.14999,2.76,1.72,7000,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":427,"volume":1408,"transactions":9,"vwap":1406},"2026-03-20",162.71001,159.39,160.28,-3.57,14000,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1384,"change":1413,"percent_change":1414,"volume":1177,"transactions":9,"vwap":1384},"2026-03-19",159.53,164.16,1.53,0.94,{"date":1416,"open":1417,"high":1412,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-18",162.92,162.27,162.32001,-1.41,-0.86,35000,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1267,"percent_change":23,"volume":1429,"transactions":9,"vwap":1428},"2026-03-17",163.72,164.92,163.41,163.73,10400,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1160,"percent_change":946,"volume":1217,"transactions":9,"vwap":1435},"2026-03-16",162.74001,163.50999,162.13,162.22,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1014,"transactions":9,"vwap":1441},"2026-03-13",161.88,162.17,159.97,160.19,-0.06,-0.04,{"date":1445,"open":1446,"high":1342,"low":1447,"close":1447,"change":1448,"percent_change":408,"volume":1449,"transactions":9,"vwap":1447},"2026-03-12",162.16,160.25,-3.67,9400,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-11",163.91,165.13,163.16,163.92,0.61,0.37,11300,{"date":1460,"open":1461,"high":1462,"low":1317,"close":1317,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1317},"2026-03-10",164.78999,165.28999,-1.47,-0.89,10200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1469,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1469},"2026-03-09",160.42,164.78,158.92,2.54,1.57,9000,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-06",161.97,164.2,162.24001,-2.93,-1.77,16400,{"date":1483,"open":1484,"high":1485,"low":1454,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-05",165.64999,166.50999,165.17,0.14,0.08,10900,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":264,"volume":1497,"transactions":9,"vwap":1495},"2026-03-04",164.52,165.77,163.97,165.029999,2.17,18500,{"date":1499,"open":1500,"high":1329,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-03",161.22,159.58,162.86,-3.42,-2.06,18600,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":265,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-03-02",163.059998,166.57001,166.28,0.36,56600,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1014,"transactions":9,"vwap":1516},"2026-02-27",164.13,165.67999,-1.14,-0.68,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":398,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-26",167.33,167.49001,165.12,166.82001,-0.3,7300,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":1533,"volume":1185,"transactions":9,"vwap":1531},"2026-02-25",165.69,167.59,167.32001,2.88,1.75,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":456,"volume":1540,"transactions":9,"vwap":1538},"2026-02-24",162.60001,165.39,164.44,2.69,12000,{"date":1542,"open":1462,"high":1462,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1146,"transactions":9,"vwap":1544},"2026-02-23",161.16,161.75,-4.62,-2.78,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-20",166.059998,167.52,165.82001,166.37,0.39,0.23,9800,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1559,"change":1561,"percent_change":486,"volume":1185,"transactions":9,"vwap":1559},"2026-02-19",165.24001,165.98,164.89999,-0.64,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1216,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-18",165.050003,167.64,164.64,166.62,1.22,6400,{"date":1571,"open":1572,"high":1573,"low":1328,"close":1574,"change":1575,"percent_change":1576,"volume":803,"transactions":9,"vwap":1574},"2026-02-17",165.14,165.57001,164.61,-1.88,-1.13,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":827,"percent_change":1184,"volume":1582,"transactions":9,"vwap":1581},"2026-02-13",164.11,167.42,166.49001,7800,{"date":1584,"open":1585,"high":1586,"low":1502,"close":1587,"change":1588,"percent_change":220,"volume":1540,"transactions":9,"vwap":1587},"2026-02-12",169.28999,170.44,163.86,-5.13,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":349,"percent_change":1561,"volume":1594,"transactions":9,"vwap":1593},"2026-02-11",172.85001,167.86,168.99001,8600,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":111,"volume":1594,"transactions":9,"vwap":1599},"2026-02-10",170.60001,171.63,170.080002,-0.02,{"date":1602,"open":1521,"high":1603,"low":1521,"close":1604,"change":88,"percent_change":265,"volume":1605,"transactions":9,"vwap":1604},"2026-02-09",170.66,170.10001,21500,{"date":1607,"open":1494,"high":1608,"low":1494,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-06",169.080002,8.16,5.07,22200,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-05",161.21001,162.50999,160.070007,160.92,-2.13,-1.31,9100,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":654,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-02-04",164.77,164.81,160.2,163.050003,-1.19,30200,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-03",170.24001,162.91,165.0099945,-6.23,-3.64,48400,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":1184,"percent_change":1642,"volume":1292,"transactions":9,"vwap":1641},"2026-02-02",168.78999,172.39,171.24001,0.95,{"date":1644,"open":1645,"high":1282,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-30",171.99001,169.17999,169.63,-4.49,-2.58,14700,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1177,"transactions":9,"vwap":1655},"2026-01-29",176.25,171.22,174.12,-2.22,-1.26,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":121,"percent_change":1487,"volume":1473,"transactions":9,"vwap":1663},"2026-01-28",177.28,177.50999,176,176.34,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":23,"percent_change":210,"volume":1669,"transactions":9,"vwap":1668},"2026-01-27",176.38,175.080002,176.089996,15300,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":418,"percent_change":265,"volume":1449,"transactions":9,"vwap":1674},"2026-01-26",174.3,175.44,175.16,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1271,"change":739,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1271},"2026-01-23",175.10001,175.11,173.66,-0.73,21000,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":828,"percent_change":158,"volume":1688,"transactions":9,"vwap":1687},"2026-01-22",176.22,176.23,174.82001,175.39,7500,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1271,"change":1693,"percent_change":1694,"volume":1481,"transactions":9,"vwap":1271},"2026-01-21",172.080002,175.070007,3.23,1.89,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1540,"transactions":9,"vwap":1700},"2026-01-20",171.17999,173.42,170.82001,170.88,-3.76,-2.15,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1130,"volume":939,"transactions":9,"vwap":1708},"2026-01-16",176.12,176.21001,174.27,174.64,-0.23,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-15",176.78,174.75999,174.87,0.89,0.51,10600,{"date":1719,"open":1272,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":982,"transactions":9,"vwap":1722},"2026-01-14",175.19,173.039993,173.98,-1.17,-0.67,{"date":1726,"open":1727,"high":1728,"low":1714,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-13",175.60001,175.88,175.14999,0.15,0.09,18000,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1272,"change":1108,"percent_change":446,"volume":1284,"transactions":9,"vwap":1272},"2026-01-12",173.77,175.42,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":675,"volume":1744,"transactions":9,"vwap":1742},"2026-01-09",173.62,174.58,173.60001,174.16,1.49,5700,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":698,"volume":1378,"transactions":9,"vwap":1749},"2026-01-08",173.63,171.94,172.67,-1.42,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":708,"volume":1758,"transactions":9,"vwap":1756},"2026-01-07",174.59,174.83,173.47,174.089996,-1.03,19000,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":1764,"percent_change":1765,"volume":1007,"transactions":9,"vwap":1763},"2026-01-06",172.31,175.13,175.12,3.38,1.97,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-05",171.25999,172.75,171.74001,2.53,1.5,14200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":23,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2026-01-02",170.5,170.83,168.080002,169.21001,0.55,24600,{"date":1783,"open":1784,"high":1784,"low":1310,"close":1310,"change":1656,"percent_change":1785,"volume":1569,"transactions":9,"vwap":1310},"2025-12-31",170.39999,-1.3,{"date":1787,"open":1788,"high":1789,"low":1776,"close":1776,"change":1790,"percent_change":528,"volume":1208,"transactions":9,"vwap":1776},"2025-12-30",171.19,171.34,-0.7,{"date":1792,"open":1777,"high":1793,"low":1794,"close":1795,"change":1421,"percent_change":398,"volume":1093,"transactions":9,"vwap":1795},"2025-12-29",171.86,170.73,171.2,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":106,"volume":1803,"transactions":9,"vwap":1801},"2025-12-26",172.10001,172.25999,171.8,172.059998,0.11,4900,{"date":1805,"open":1654,"high":1806,"low":1654,"close":1807,"change":590,"percent_change":1553,"volume":1808,"transactions":9,"vwap":1807},"2025-12-24",172.039993,171.95,2600,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-23",171.36,171.92999,170.67999,171.28,-0.93,-0.54,12600,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1108,"volume":1540,"transactions":9,"vwap":1822},"2025-12-22",172.63,172.029999,172.21001,1.43,{"date":1825,"open":1295,"high":1826,"low":1295,"close":1827,"change":1828,"percent_change":1829,"volume":1177,"transactions":9,"vwap":1827},"2025-12-19",171.31,170.78,3.05,1.82,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":863,"percent_change":1743,"volume":1582,"transactions":9,"vwap":1835},"2025-12-18",168.48,168.84,167.53999,167.73,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1840,"change":895,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-17",168.75,169.14,165.27,-1.89,13500,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-16",168.89999,169,167,168.46001,-0.21,-0.12,12500,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":698,"volume":1473,"transactions":9,"vwap":1856},"2025-12-15",171.48,168.55,168.67,-1.4,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-12",174.53999,169.56,170.070007,-5.37,-3.06,14100,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1673,"change":1871,"percent_change":1872,"volume":1138,"transactions":9,"vwap":1673},"2025-12-11",174.50999,175.59,173.28,-0.85,-0.48,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":22,"percent_change":1176,"volume":1473,"transactions":9,"vwap":1878},"2025-12-10",174,176.36,173.82001,176.28999,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":1600,"percent_change":111,"volume":1014,"transactions":9,"vwap":1883},"2025-12-09",173.080002,174.85001,174.17999,{"date":1885,"open":1886,"high":1672,"low":1755,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-08",173.69,174.2,1.09,0.63,17800,{"date":1892,"open":1691,"high":1893,"low":1691,"close":1894,"change":1259,"percent_change":810,"volume":1465,"transactions":9,"vwap":1894},"2025-12-05",173.36,173.11,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":811,"percent_change":1901,"volume":1085,"transactions":9,"vwap":1900},"2025-12-04",170.64999,171.7,170.14999,171.16,0.33,{"date":1903,"open":1856,"high":1813,"low":1904,"close":1597,"change":878,"percent_change":1642,"volume":1905,"transactions":9,"vwap":1597},"2025-12-03",168.029999,21800,{"date":1907,"open":1908,"high":1909,"low":1593,"close":1846,"change":1910,"percent_change":1743,"volume":1911,"transactions":9,"vwap":1846},"2025-12-02",169.73,169.78,2.48,25300,{"date":1913,"open":1566,"high":1914,"low":1320,"close":1915,"change":151,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-12-01",167.58,166.52,0.21,22900,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-11-28",166.38,165.87,166.17,1.71,1.04,2000,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1152,"transactions":9,"vwap":1931},"2025-11-26",164.039993,165.059998,163.8,164.46001,1.06,0.65,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1938,"change":1939,"percent_change":1472,"volume":1940,"transactions":9,"vwap":1938},"2025-11-25",160.46001,163.62,163.39999,2.52,10700,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1946,"percent_change":1274,"volume":1947,"transactions":9,"vwap":1945},"2025-11-24",158.75999,161.61,160.88,3.51,27000,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":81,"volume":1955,"transactions":9,"vwap":1953},"2025-11-21",155.45,158.46001,153.21001,157.37,2.08,82900,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1489,"transactions":9,"vwap":1961},"2025-11-20",163.44,163.53999,154.92999,155.28999,-4.73,-2.96,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":146,"percent_change":1970,"volume":1940,"transactions":9,"vwap":1969},"2025-11-19",159.77,161.63,159.2,160.020004,0.24,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":740,"volume":1978,"transactions":9,"vwap":1976},"2025-11-18",159.089996,160.91,157.96001,159.64,-1.05,74500,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-17",163.35001,164.14999,160.11,160.69,-3.8,-2.31,24900,{"date":1989,"open":1974,"high":1581,"low":1974,"close":1990,"change":1991,"percent_change":1849,"volume":1146,"transactions":9,"vwap":1990},"2025-11-14",164.49001,-0.34,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-13",168.42,164.36,164.83,-4.7,-2.77,13200,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":1014,"transactions":9,"vwap":2004},"2025-11-12",171.66,171.78,169.53,-1.02,-0.6,{"date":2008,"open":1289,"high":1289,"low":2009,"close":2010,"change":2011,"percent_change":872,"volume":1260,"transactions":9,"vwap":2010},"2025-11-11",169.97,170.55,-2.12,{"date":2013,"open":2014,"high":2015,"low":1900,"close":1749,"change":2016,"percent_change":1496,"volume":1526,"transactions":9,"vwap":1749},"2025-11-10",172.089996,173.089996,3.67,{"date":2018,"open":2019,"high":1846,"low":2020,"close":1846,"change":121,"percent_change":1730,"volume":2021,"transactions":9,"vwap":1846},"2025-11-07",166.5,164.3,11200,{"date":2023,"open":2024,"high":2024,"low":2025,"close":1838,"change":1407,"percent_change":2026,"volume":1940,"transactions":9,"vwap":1838},"2025-11-06",172.64,168.13,-2.07,{"date":2028,"open":1827,"high":1894,"low":2029,"close":2030,"change":1151,"percent_change":418,"volume":2031,"transactions":9,"vwap":2030},"2025-11-05",170.63,172.32001,6800,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2036,"change":2037,"percent_change":2038,"volume":1192,"transactions":9,"vwap":2036},"2025-11-04",171.78999,173.78999,170.53,-5.43,-3.09,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":1730,"volume":1085,"transactions":9,"vwap":2043},"2025-11-03",177.12,174.56,175.96001,0.27,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1771,"percent_change":1233,"volume":2051,"transactions":9,"vwap":2050},"2025-10-31",175.14,176.39999,174.34,175.69,9200,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2056,"change":2057,"percent_change":1627,"volume":2058,"transactions":9,"vwap":2056},"2025-10-30",173.94,175.22,173.16,-2.09,9900,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":285,"percent_change":2065,"volume":1185,"transactions":9,"vwap":2064},"2025-10-29",176.32001,176.60001,174.98,175.25,0.02,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-10-28",176.13,176.2,174.99001,175.21001,-1.1,-0.62,7900,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2078,"change":2080,"percent_change":388,"volume":2081,"transactions":9,"vwap":2078},"2025-10-27",175.95,176.31,175.74001,3.01,5600,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":771,"volume":1688,"transactions":9,"vwap":2087},"2025-10-24",173.91,174.28999,173.28999,173.3,1.68,{"date":2090,"open":1295,"high":2091,"low":1295,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-23",171.64999,171.62,3.2,1.9,10000,{"date":2097,"open":2098,"high":2098,"low":2099,"close":1994,"change":2100,"percent_change":1463,"volume":1540,"transactions":9,"vwap":1994},"2025-10-22",170.84,166.75,-2.52,{"date":2102,"open":2103,"high":1697,"low":2103,"close":2104,"change":2105,"percent_change":37,"volume":1185,"transactions":9,"vwap":2104},"2025-10-21",169.52,170.94,1.24,{"date":2107,"open":2108,"high":2009,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-20",168.61,169.7,2.37,1.42,10300,{"date":2114,"open":2115,"high":2116,"low":2117,"close":1521,"change":1850,"percent_change":2118,"volume":1378,"transactions":9,"vwap":1521},"2025-10-17",166.58,167.48,166.34,-0.07,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":739,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-10-16",170,170.39,167.10001,167.45,-0.76,11700,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":264,"percent_change":457,"volume":1251,"transactions":9,"vwap":2132},"2025-10-15",169.77,170.21001,168.34,168.73,{"date":2134,"open":2135,"high":1846,"low":2135,"close":1304,"change":687,"percent_change":1871,"volume":1458,"transactions":9,"vwap":1304},"2025-10-14",165.94,{"date":2137,"open":1835,"high":1845,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":1093,"transactions":9,"vwap":2139},"2025-10-13",167.080002,168.83,4.48,2.73,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2146,"change":2147,"percent_change":2148,"volume":1465,"transactions":9,"vwap":2146},"2025-10-10",172.67999,172.73,164.35001,-7.48,-4.35,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":1061,"transactions":9,"vwap":2153},"2025-10-09",172.62,171.0099945,171.83,-0.78,-0.45,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2159,"change":2161,"percent_change":770,"volume":1208,"transactions":9,"vwap":2159},"2025-10-08",169.86,172.61,169.85001,3.39,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":665,"volume":2168,"transactions":9,"vwap":2166},"2025-10-07",172.99001,168.81,169.22,-2.68,8700,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2173,"change":770,"percent_change":2174,"volume":1429,"transactions":9,"vwap":2173},"2025-10-06",172.72,173.67,171.89999,1.18,{"date":2176,"open":1800,"high":1800,"low":2177,"close":2178,"change":221,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-10-03",169.50999,169.89999,-0.8,15100,{"date":2182,"open":2183,"high":1814,"low":2184,"close":2185,"change":388,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-10-02",171.080002,169.82001,171.27,1.03,11400,{"date":2189,"open":2190,"high":1861,"low":2190,"close":2004,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2004},"2025-10-01",166.73,1.54,0.92,26200,{"date":2195,"open":2196,"high":2197,"low":1552,"close":2198,"change":2199,"percent_change":1991,"volume":1449,"transactions":9,"vwap":2198},"2025-09-30",168.39,168.52,167.99001,-0.58,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2204,"change":2205,"percent_change":232,"volume":2206,"transactions":9,"vwap":2204},"2025-09-29",169.46001,169.58,168.57001,0.72,7700,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":131,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-09-26",166.95,168,166.32001,167.85001,0.47,25000,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":1618,"percent_change":1657,"volume":2221,"transactions":9,"vwap":2220},"2025-09-25",166.53,167.55,165.75,167.070007,31800,{"date":2223,"open":2224,"high":2224,"low":2139,"close":2225,"change":2226,"percent_change":921,"volume":2227,"transactions":9,"vwap":2225},"2025-09-24",171.32001,169.2,-1.78,6300,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":1851,"transactions":9,"vwap":2232},"2025-09-23",172.81,170.53999,170.98,-1.57,-0.91,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":810,"percent_change":590,"volume":2240,"transactions":9,"vwap":2239},"2025-09-22",170.89,172.92999,172.55,4800,{"date":2242,"open":1793,"high":1793,"low":2243,"close":2244,"change":285,"percent_change":2065,"volume":2245,"transactions":9,"vwap":2244},"2025-09-19",170.38,171.41,9700,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2250,"change":2251,"percent_change":190,"volume":2252,"transactions":9,"vwap":2250},"2025-09-18",169.47,171.64,171.37,3.76,47600,{"date":2254,"open":2255,"high":2256,"low":1296,"close":2257,"change":1487,"percent_change":1488,"volume":999,"transactions":9,"vwap":2257},"2025-09-17",167.53,168.14,167.61,{"date":2259,"open":1778,"high":1778,"low":2260,"close":2261,"change":254,"percent_change":2262,"volume":1284,"transactions":9,"vwap":2261},"2025-09-16",166.71001,167.47,-0.05,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2218,"change":1267,"percent_change":728,"volume":2267,"transactions":9,"vwap":2218},"2025-09-15",166.67,167.78,4000,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2271,"change":2272,"percent_change":243,"volume":2273,"transactions":9,"vwap":2271},"2025-09-12",167.039993,166.039993,-0.94,5500,{"date":2275,"open":2190,"high":2276,"low":2277,"close":2276,"change":2278,"percent_change":231,"volume":2279,"transactions":9,"vwap":2276},"2025-09-11",166.98,166.61,1.58,63700,{"date":2281,"open":1920,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":729,"volume":1292,"transactions":9,"vwap":2284},"2025-09-10",166.84,164.71001,165.39999,0.75,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":151,"volume":2293,"transactions":9,"vwap":2291},"2025-09-09",164.31,164.75999,163.66,164.64999,0.57,65800,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":231,"volume":2051,"transactions":9,"vwap":2299},"2025-09-08",163.78999,164.24001,163.58,164.080002,1.56,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2305,"change":1471,"percent_change":2306,"volume":2245,"transactions":9,"vwap":2305},"2025-09-05",163,161.13,162.52,1.59,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2310,"change":728,"percent_change":2292,"volume":2312,"transactions":9,"vwap":2310},"2025-09-04",158.97,159.98,157.49001,11600,{"date":2314,"open":1968,"high":2315,"low":2316,"close":2317,"change":1970,"percent_change":1730,"volume":1284,"transactions":9,"vwap":2317},"2025-09-03",159.47,158.11,159.070007,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2321,"change":1225,"percent_change":1091,"volume":1338,"transactions":9,"vwap":2321},"2025-09-02",156.97,158.83,156.8,{"date":2324,"open":2325,"high":2325,"low":1983,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-08-29",161.67,160.36,-2.34,-1.44,4700,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2333,"change":2334,"percent_change":1743,"volume":2021,"transactions":9,"vwap":2333},"2025-08-28",160.86,162.7,2.39,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2339,"change":2340,"percent_change":1715,"volume":2341,"transactions":9,"vwap":2339},"2025-08-27",159.27,160.44,160.31,1.41,8500,{"date":2343,"open":2344,"high":2344,"low":2321,"close":2345,"change":1488,"percent_change":518,"volume":2346,"transactions":9,"vwap":2345},"2025-08-26",159.67,158.89999,45800,{"date":2348,"open":2309,"high":2349,"low":2350,"close":2351,"change":1518,"percent_change":2352,"volume":1594,"transactions":9,"vwap":2351},"2025-08-25",159.34,158.73,158.82001,-0.43,{"date":2354,"open":2355,"high":1625,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-08-22",157.36,159.5,3.71,2.38,18100,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":1849,"volume":2058,"transactions":9,"vwap":2365},"2025-08-21",155.31,156.13,154.92,155.78999,-0.33,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":1421,"percent_change":998,"volume":2245,"transactions":9,"vwap":2371},"2025-08-20",156.45,153.25,156.12,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2168,"transactions":9,"vwap":2376},"2025-08-19",159.78,156.89,156.98,-2.9,-1.81,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":2384,"percent_change":1780,"volume":1940,"transactions":9,"vwap":2383},"2025-08-18",158.86,159.89999,159.88,0.88,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":1816,"volume":2391,"transactions":9,"vwap":2389},"2025-08-15",159.53999,158.78999,159,-0.87,3500,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2272,"volume":1284,"transactions":9,"vwap":2397},"2025-08-14",159.73,160.059998,158.95,159.87,-1.51,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2402,"change":1823,"percent_change":1715,"volume":2404,"transactions":9,"vwap":2402},"2025-08-13",160.98,161.38,160.28999,6500,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2051,"transactions":9,"vwap":2410},"2025-08-12",157.39999,159.99001,157.28,159.95,3.57,2.28,{"date":2414,"open":2309,"high":2415,"low":2371,"close":2416,"change":665,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-08-11",159.24001,156.38,-0.99,7200,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-08-08",158.53,158.64,157.75999,157.94,-0.66,-0.42,5300,{"date":2429,"open":1500,"high":1500,"low":2430,"close":2431,"change":2006,"percent_change":486,"volume":2432,"transactions":9,"vwap":2431},"2025-08-07",156.7,158.60001,25400,{"date":2434,"open":2435,"high":2436,"low":2437,"close":1968,"change":209,"percent_change":158,"volume":1773,"transactions":9,"vwap":1968},"2025-08-06",158.34,159.25999,157.2,{"date":2439,"open":1341,"high":1984,"low":2440,"close":2440,"change":1504,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-08-05",158.029999,-1.29,43000,{"date":2444,"open":2445,"high":1983,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":1192,"transactions":9,"vwap":2447},"2025-08-04",159.080002,159.0099945,160.089996,3.62,2.31,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-08-01",157.86,158.22,154.91,156.47,-3.77,-2.35,23600,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2462,"change":2463,"percent_change":2464,"volume":1465,"transactions":9,"vwap":2462},"2025-07-31",163.28999,160.24001,-2.2,-1.35,{"date":2466,"open":1319,"high":2467,"low":2468,"close":2469,"change":1730,"percent_change":1731,"volume":2074,"transactions":9,"vwap":2469},"2025-07-30",163.56,161.62,162.44,{"date":2471,"open":2472,"high":2473,"low":2468,"close":2474,"change":2475,"percent_change":1850,"volume":2112,"transactions":9,"vwap":2474},"2025-07-29",163.67,164.45,162.28999,-0.19,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2479,"change":2481,"percent_change":2192,"volume":1093,"transactions":9,"vwap":2479},"2025-07-28",161.96001,162.48,161.91,1.48,{"date":2483,"open":2395,"high":2484,"low":2408,"close":2485,"change":810,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-07-25",161.2,161,0.71,8000,{"date":2489,"open":2403,"high":2403,"low":2349,"close":2490,"change":2491,"percent_change":2492,"volume":2031,"transactions":9,"vwap":2490},"2025-07-24",159.86,-0.16,-0.1,{"date":2494,"open":2495,"high":1969,"low":2496,"close":1969,"change":1176,"percent_change":2497,"volume":1093,"transactions":9,"vwap":1969},"2025-07-23",159.37,159.31,0.76,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2155,"volume":2504,"transactions":9,"vwap":2502},"2025-07-22",159.42999,157.17,158.81,-0.72,8800,{"date":2506,"open":2507,"high":2508,"low":1411,"close":1411,"change":1916,"percent_change":2509,"volume":1449,"transactions":9,"vwap":1411},"2025-07-21",160.039993,160.52,0.13,{"date":2511,"open":2496,"high":2512,"low":2513,"close":2512,"change":23,"percent_change":560,"volume":1276,"transactions":9,"vwap":2512},"2025-07-18",159.32001,158.47,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2518,"change":2519,"percent_change":2186,"volume":2520,"transactions":9,"vwap":2518},"2025-07-17",157.070007,158.7,158.39,1.62,85800,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":1802,"percent_change":2526,"volume":1851,"transactions":9,"vwap":2525},"2025-07-16",156.92999,154.88,156.77,0.07,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2044,"percent_change":2533,"volume":1429,"transactions":9,"vwap":2532},"2025-07-15",157.67999,157.95,156.64,156.66,0.17,{"date":2535,"open":1950,"high":2375,"low":1950,"close":2536,"change":1716,"percent_change":1901,"volume":2537,"transactions":9,"vwap":2536},"2025-07-14",156.39,55700,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2441,"volume":1851,"transactions":9,"vwap":2542},"2025-07-11",157.13,155.72,155.88,-2.04,{"date":2545,"open":2546,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":760,"volume":1085,"transactions":9,"vwap":2548},"2025-07-10",160.73,157.64999,157.92,-2.38,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":1901,"volume":1594,"transactions":9,"vwap":2555},"2025-07-09",160.35001,160.7,159.36,160.3,0.52,{"date":2558,"open":2559,"high":2408,"low":2560,"close":2374,"change":2561,"percent_change":1283,"volume":2562,"transactions":9,"vwap":2374},"2025-07-08",159.62,159.11,1.08,15200,{"date":2564,"open":2512,"high":2565,"low":2566,"close":2517,"change":997,"percent_change":2125,"volume":2567,"transactions":9,"vwap":2517},"2025-07-07",159.72,158.050003,12400,{"date":2569,"open":2570,"high":2571,"low":2570,"close":2572,"change":1923,"percent_change":2561,"volume":2573,"transactions":9,"vwap":2572},"2025-07-03",158.59,160.50999,159.92,6900,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1743,"percent_change":1642,"volume":2580,"transactions":9,"vwap":2579},"2025-07-02",156.57001,158.25,156.10001,158.21001,13700,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":1561,"percent_change":528,"volume":2587,"transactions":9,"vwap":2586},"2025-07-01",156.71001,157.24001,155.050003,156.72,15400,{"date":2589,"open":2376,"high":2355,"low":2590,"close":2355,"change":2591,"percent_change":116,"volume":1093,"transactions":9,"vwap":2355},"2025-06-30",156.61,1.76,{"date":2593,"open":2363,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2366,"volume":2168,"transactions":9,"vwap":2596},"2025-06-27",156.89999,155.14,155.60001,-0.52,{"date":2599,"open":1950,"high":2600,"low":2601,"close":2371,"change":2602,"percent_change":65,"volume":1030,"transactions":9,"vwap":2371},"2025-06-26",156.17999,155.2,1.39,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":887,"percent_change":307,"volume":1449,"transactions":9,"vwap":2608},"2025-06-25",155.5,155.77,154.17999,154.73,{"date":2610,"open":2611,"high":2612,"low":2611,"close":2613,"change":2614,"percent_change":2615,"volume":1378,"transactions":9,"vwap":2613},"2025-06-24",153.39,155.070007,154.89999,3.14,2.07,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2619,"change":81,"percent_change":1715,"volume":2058,"transactions":9,"vwap":2619},"2025-06-23",150.17,151.75999,149.44,{"date":2622,"open":2623,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":1083,"volume":1594,"transactions":9,"vwap":2625},"2025-06-20",152.41,149.89,150.42,-1.36,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-06-18",152.53,153.029999,151.32001,151.78,-0.57,-0.37,7600,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":243,"percent_change":2634,"volume":1717,"transactions":9,"vwap":2641},"2025-06-17",152.24001,153.73,152.21001,152.35001,{"date":2643,"open":2644,"high":2645,"low":2644,"close":2646,"change":2647,"percent_change":1954,"volume":1773,"transactions":9,"vwap":2646},"2025-06-16",151.35001,153.10001,152.91,3.11,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2312,"transactions":9,"vwap":2653},"2025-06-13",150.47,151.74001,149.7,149.8,-2.69,-1.76,{"date":2657,"open":2658,"high":2659,"low":2658,"close":2660,"change":2661,"percent_change":1849,"volume":1481,"transactions":9,"vwap":2660},"2025-06-12",152.12,153.11,152.49001,-0.32,{"date":2663,"open":2664,"high":2665,"low":2623,"close":2666,"change":708,"percent_change":486,"volume":2667,"transactions":9,"vwap":2666},"2025-06-11",153.57001,154.35001,152.81,32300,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":1780,"percent_change":1511,"volume":2674,"transactions":9,"vwap":2673},"2025-06-10",153.3,153.77,152.44,153.39999,29600,{"date":2676,"open":2677,"high":2678,"low":2666,"close":2679,"change":1115,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-06-09",153.13,153.83,152.85001,0.18,36300,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2278,"percent_change":418,"volume":1378,"transactions":9,"vwap":2687},"2025-06-06",152.73,152.97,152.39,152.57001,{"date":2689,"open":2651,"high":2690,"low":2691,"close":2692,"change":307,"percent_change":2118,"volume":2693,"transactions":9,"vwap":2692},"2025-06-05",153.089996,150.31,150.99001,19400,{"date":2695,"open":2696,"high":2697,"low":2696,"close":2698,"change":1250,"percent_change":37,"volume":1109,"transactions":9,"vwap":2698},"2025-06-04",150.78,151.77,151.10001,{"date":2700,"open":2701,"high":2702,"low":2701,"close":2703,"change":2141,"percent_change":2704,"volume":1773,"transactions":9,"vwap":2703},"2025-06-03",147.050003,150.020004,150,1.85,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":151,"percent_change":1970,"volume":1688,"transactions":9,"vwap":2710},"2025-06-02",146.50999,147.42999,145.50999,147.27,{"date":2712,"open":2707,"high":2713,"low":2714,"close":2713,"change":2715,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-05-30",146.92,144.59,0.01,5800,{"date":2718,"open":2719,"high":2719,"low":2720,"close":2721,"change":1299,"percent_change":1084,"volume":1030,"transactions":9,"vwap":2721},"2025-05-29",148.94,146.25999,146.91,{"date":2723,"open":2724,"high":2724,"low":2725,"close":2725,"change":1144,"percent_change":1815,"volume":999,"transactions":9,"vwap":2725},"2025-05-28",148.75999,147.60001,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":1345,"volume":2227,"transactions":9,"vwap":2731},"2025-05-27",148.36,149.19,148.24001,148.98,2.83,{"date":2734,"open":2735,"high":2736,"low":2735,"close":2737,"change":2738,"percent_change":2739,"volume":1555,"transactions":9,"vwap":2737},"2025-05-23",144.92999,146.78999,146.14999,-1.84,-1.24,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":51,"percent_change":1901,"volume":2418,"transactions":9,"vwap":2745},"2025-05-22",147.55,148.89,147.3,147.99001,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2377,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-05-21",149.12,150.5,147.46001,147.5,-1.93,12800,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":307,"percent_change":2118,"volume":1582,"transactions":9,"vwap":2759},"2025-05-20",150.14999,150.55,149.58,150.39999,{"date":2761,"open":2762,"high":2763,"low":2762,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-05-19",148.64999,150.8,150.50999,-0.61,-0.4,13300,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":1337,"percent_change":1780,"volume":2180,"transactions":9,"vwap":2773},"2025-05-16",150.14,151.14999,150.080002,151.12,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":1991,"volume":1489,"transactions":9,"vwap":2779},"2025-05-15",149.35001,150.67,149.0099945,150.3,-0.51,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":285,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-05-14",151.22,151.83,150.56,150.81,0.03,12100,{"date":2790,"open":2791,"high":2792,"low":2791,"close":2793,"change":2080,"percent_change":296,"volume":1717,"transactions":9,"vwap":2793},"2025-05-13",148.42,151.37,150.77,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":1890,"transactions":9,"vwap":2799},"2025-05-12",147.66,147.84,145.99001,147.75999,6.04,4.26,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":887,"percent_change":1850,"volume":1378,"transactions":9,"vwap":2807},"2025-05-09",142.69,142.92,141.35001,141.72,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":1313,"percent_change":538,"volume":2814,"transactions":9,"vwap":2813},"2025-05-08",141.020004,143.070007,140.55,141.89,36100,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2285,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-05-07",138.28999,139.87,137.84,139.42,0.54,16800,{"date":2824,"open":2825,"high":2826,"low":2825,"close":2827,"change":1723,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-05-06",137.66,139.0099945,138.67,-0.84,15700,{"date":2831,"open":2832,"high":2833,"low":2832,"close":2834,"change":1600,"percent_change":111,"volume":2346,"transactions":9,"vwap":2834},"2025-05-05",138.78999,140.78,139.84,{"date":2836,"open":2837,"high":2838,"low":2837,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-05-02",139.3,140.48,139.86,2.92,2.13,30900,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2847,"change":2556,"percent_change":146,"volume":2848,"transactions":9,"vwap":2847},"2025-05-01",138.080002,138.92999,136.94,15900,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2491,"percent_change":1850,"volume":2855,"transactions":9,"vwap":2854},"2025-04-30",133.59,136.75999,132.52,136.42,16600,{"date":2857,"open":2858,"high":2859,"low":2858,"close":2860,"change":2497,"percent_change":811,"volume":2861,"transactions":9,"vwap":2860},"2025-04-29",135.37,137.070007,136.58,17700,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":477,"percent_change":1241,"volume":1817,"transactions":9,"vwap":2867},"2025-04-28",135.74001,136.48,134.070007,135.82001,{"date":2869,"open":2870,"high":2871,"low":2870,"close":2872,"change":810,"percent_change":2873,"volume":1817,"transactions":9,"vwap":2872},"2025-04-25",133.85001,135.78999,135.41,0.85,{"date":2875,"open":2876,"high":2877,"low":2876,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-04-24",129.86,134.44,134.27,5.32,4.13,16100,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":1312,"percent_change":2888,"volume":2567,"transactions":9,"vwap":2887},"2025-04-23",129.64,132.22,128.74001,128.95,3.25,{"date":179,"open":2890,"high":2891,"low":175,"close":2892,"change":2893,"percent_change":116,"volume":2359,"transactions":9,"vwap":2892},123.49,125.31,124.89,1.4]