[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FXR":3,"homepage-market-summary":30,"stock-historical-FXR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FXR","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 Industrials\u002FProducer Durables AlphaDEX Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1812,0.9824,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},83.17,83.65,83.768,83.07,82.74,0.43,0.52,17384.37949,92.78,73.080002,106995.523603812,51.2,4881,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},63.86,84719,30922480.900953,28.35,"2025-04-22",[182,185,195,204,214,225,235,245,254,264,274,284,291,302,312,323,334,345,355,363,371,381,392,403,413,423,432,441,451,460,469,480,489,498,507,516,526,536,546,555,565,574,585,595,605,615,626,636,647,656,666,675,684,695,705,715,723,733,742,753,760,769,777,784,792,799,805,809,817,825,833,840,849,855,862,869,875,880,888,896,904,913,920,927,931,938,945,952,959,964,970,977,985,992,1001,1009,1017,1025,1032,1040,1048,1055,1059,1066,1074,1082,1090,1093,1101,1109,1115,1120,1126,1132,1137,1143,1147,1155,1162,1165,1170,1177,1183,1191,1198,1205,1213,1222,1230,1238,1245,1254,1263,1270,1275,1281,1289,1297,1304,1310,1318,1323,1332,1339,1348,1352,1360,1367,1372,1376,1382,1389,1394,1398,1404,1413,1420,1426,1431,1438,1443,1448,1456,1463,1468,1474,1479,1485,1491,1494,1501,1507,1514,1522,1527,1533,1537,1544,1549,1557,1561,1568,1573,1580,1589,1593,1598,1604,1611,1618,1624,1632,1638,1644,1651,1658,1664,1671,1677,1686,1691,1696,1701,1705,1712,1720,1726,1733,1738,1746,1752,1759,1764,1769,1777,1784,1792,1798,1806,1814,1822,1828,1835,1841,1849,1855,1862,1870,1876,1884,1888,1895,1901,1908,1913,1918,1923,1930,1936,1943,1949,1954,1959,1965,1972,1980,1987,1993,1999,2005,2011,2016,2021,2027,2033,2037,2040,2048,2053,2058,2063,2066,2072,2079,2084,2089,2095,2101,2106,2110,2116,2120,2125,2130,2135,2140,2144,2148,2151,2157,2164,2168,2171,2174,2177,2180,2185,2188,2196,2203,2206,2210,2217,2223,2231,2236,2243,2248,2253,2257,2263,2269,2274,2279,2285,2288,2293,2299,2304,2309,2312,2316,2323,2327,2331,2335,2339,2346,2351,2358,2363,2368,2377,2386,2393,2400,2407,2413,2420,2425,2429,2435,2440,2447,2453,2460,2466,2471,2477,2480,2484,2489,2495,2500,2509,2514,2520,2526,2531,2537,2543,2551,2557,2566,2572,2579,2587,2595,2602,2609,2614,2620,2628,2636,2643],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},281,83.3714,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",81.92,82.852,81.5051,1.28,1.57,73356.206941,526,82.3732,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",82.54,81.46,-0.72,-0.88,18765.378154,335,81.9734,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",82.48,82.59,81.74,82.18,0.01,33217.9801,451,81.9516,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",82.525,82.615,81.94,82.17,-1.0157,-1.22,10371.461593,240,82.3159,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",82.5351,83.4513,83.1857,0.8624,1.05,10281.938782,356,83.0493,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",82.82,81.985,82.3233,-1.1267,-1.35,46733.586811,372,82.3327,{"date":246,"open":18,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":183,"vwap":253},"2026-09-23",84.09,83.425,83.45,-0.43,-0.51,18718.039594,83.7494,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",84.07,83.56,83.88,0.44,0.53,12354.456413,219,83.7788,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",83.98,83.09,83.44,0.14,0.17,18319.92429,343,83.555,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",83.54,83.0105,83.3,-0.35,-0.42,24810.1622,994,83.2288,{"date":285,"open":286,"high":286,"low":18,"close":18,"change":287,"percent_change":269,"volume":288,"transactions":289,"vwap":290},"2026-09-17",84.81,0.1141,14588.56363,241,83.8839,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",84.12,84.3375,82.76,83.5359,-0.2641,-0.32,25543.8197,339,83.7942,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",84.32,83.7247,83.8,-0.4773,-0.57,50032.557722,378,83.862,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",84.1,84.582,83.82,84.2773,-0.7609,-0.89,10068.18856,253,84.3227,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",84.76,85.2227,84.6395,85.0382,1.2421,1.48,9834.1077,255,84.9944,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",83.99,84.2999,83.58,83.7961,-0.8139,-0.96,55297.206761,498,83.901,{"date":346,"open":347,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",85.8,85.915,84.61,-1.45,-1.68,25325.133053,453,85.0812,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":72,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",86.92,86.06,-1.24,14840.340205,307,86.4738,{"date":364,"open":365,"high":366,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":321,"vwap":370},"2026-09-04",86.32,87.14,0.47,0.54,19082.065906,86.826,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":66,"volume":378,"transactions":379,"vwap":380},"2026-09-03",86.52,86.75,85.605,86.67,0.77,22077.730798,247,86.3371,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",85.53,86.2,85.31,85.9,0.6,0.7,18734.387643,304,85.9559,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",86.03,86.19,85.225,85.3,-1.38,-1.59,33034.56325,447,85.5516,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",87.17,86.56,86.68,-0.82,-0.94,14433.812984,340,86.7281,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",88.44,87.33,87.5,-1.01,-1.14,74503.640669,206,87.5015,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":289,"vwap":431},"2026-08-27",89.03,88.35,88.51,-0.33,-0.37,11324.446662,88.6671,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":183,"vwap":440},"2026-08-26",88.38,89.325,88.84,0.405,0.46,14682.3521,88.9711,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",89.41,88.3072,88.435,-0.345,-0.39,10283.540624,257,88.677,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":409,"volume":457,"transactions":458,"vwap":459},"2026-08-24",89.16,88.61,88.78,-0.84,7262.3565,236,88.8649,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":137,"volume":466,"transactions":467,"vwap":468},"2026-08-21",89.68,89.315,89.62,0.587,6273.277221,200,89.509,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",89.21,89.775,88.94,89.033,-0.777,-0.87,14283.579003,256,89.2928,{"date":481,"open":482,"high":483,"low":472,"close":484,"change":485,"percent_change":107,"volume":486,"transactions":487,"vwap":488},"2026-08-19",90.24,90.3838,89.81,0.05,14414.855733,231,90.032,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",90.8,89.76,-1.61,-1.76,10032.375508,291,90.263,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",91.92,91.37,-0.6242,-0.68,32540.6396,227,91.6375,{"date":508,"open":509,"high":510,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",91.7731,91.9942,0.2242,0.24,9493.647052,182,91.8497,{"date":517,"open":518,"high":500,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",91.64,91.12,91.77,0.4597,0.5,13189.871714,183,91.4698,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",91.69,90.695,91.3103,0.1803,0.2,11589.681372,280,91.2162,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",90.93,91.625,91.13,0.4077,0.45,12177.53025,263,91.2129,{"date":547,"open":548,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",91.74,90.7223,-0.9777,-1.07,23966.838903,331,91.0583,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":137,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",91.75,91.78415,91.495,91.7,0.72,13928.226966,225,91.6854,{"date":566,"open":567,"high":568,"low":569,"close":569,"change":570,"percent_change":503,"volume":571,"transactions":572,"vwap":573},"2026-08-06",91.56,92.125,91.04,-0.62,10004.960969,317,91.4614,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",92.53,92.765,91.63,91.66,-0.61,-0.66,15029.82945,713,92.0416,{"date":586,"open":587,"high":588,"low":589,"close":588,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",90.49,92.27,90.39,2.09,2.32,45454.813401,775,91.6453,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",88.89,90.26,90.18,1.92,2.18,27249.330176,373,89.9743,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",88.85,88.8999,87.69,88.26,-0.02,17263.69387,355,88.4599,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",88.52,88.6,87.11,88.28,0.9235,1.06,23381.506291,360,87.9912,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",89.46,87.2701,87.3565,-2.5835,-2.87,18971.518563,393,88.209,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",89.64,90.069,89.51,89.94,0.19,0.21,15739.892213,308,89.6962,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":542,"percent_change":522,"volume":653,"transactions":654,"vwap":655},"2026-07-27",90.17,90.355,88.8024,89.75,20815.22916,346,89.4301,{"date":657,"open":453,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",89.9602,89.01,89.3,0.3,0.34,83175.03605,660,89.3051,{"date":667,"open":426,"high":668,"low":426,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",89.31,89,0.3439,0.39,32162.325583,326,88.8093,{"date":676,"open":434,"high":677,"low":434,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",89.13,88.6561,0.3261,0.37,65311.53586,279,88.7162,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",88.24,88.665,87.491,88.33,0.5533,0.63,26921.779741,357,88.4519,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",88.96,87.6701,87.7767,-0.9233,-1.04,11501.007256,288,88.0987,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":408,"volume":712,"transactions":713,"vwap":714},"2026-07-17",88.62,89.425,88.2901,88.7,-0.73,15255.875,411,88.8157,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":561,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-16",88.18,89.43,0.81,8970.046879,298,89.0683,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":343,"vwap":732},"2026-07-15",88.88,89.08,87.91,88.71,0.27,0.31,33176.730629,88.5918,{"date":734,"open":697,"high":735,"low":736,"close":415,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-14",88.99,88.1984,0.1926,0.22,20667.024442,390,88.5112,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-13",88.76,89.02,88.04,88.2474,-0.6926,-0.78,14038.913263,338,88.5285,{"date":754,"open":755,"high":471,"low":756,"close":473,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":473},"2026-07-10",88.93,88.57,0.26,0.29,17100,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-09",88.41,89.14,88.3,88.68,1.07,1.22,27700,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-08",88.39,86.84,87.61,-1.47,-1.65,19100,{"date":778,"open":779,"high":779,"low":744,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",90.61,89.080002,-1.63,-1.8,25400,{"date":785,"open":786,"high":787,"low":598,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-06",90.85,91.059998,90.71,0.11,0.12,29300,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":789,"percent_change":790,"volume":798,"transactions":9,"vwap":797},"2026-07-02",91.11,91.29,89.71,90.6,22800,{"date":800,"open":801,"high":518,"low":598,"close":587,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":587},"2026-07-01",90.96,-0.63,-0.69,104500,{"date":806,"open":491,"high":807,"low":598,"close":519,"change":387,"percent_change":137,"volume":808,"transactions":9,"vwap":519},"2026-06-30",91.16,55100,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":260,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-29",90.21,90.54,89.44,90.52,0.59,465400,{"date":818,"open":819,"high":820,"low":492,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-26",89.92,90.48,89.99,-0.2,-0.22,11600,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-25",89.45,91.18,90.19,1.37,1.54,21500,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":600,"volume":839,"transactions":9,"vwap":837},"2026-06-24",87.32,89.22,88.82,1.67,29500,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-23",87.42,88.089996,87.059998,87.15,-1.34,-1.51,15100,{"date":850,"open":725,"high":851,"low":852,"close":853,"change":854,"percent_change":822,"volume":824,"transactions":9,"vwap":853},"2026-06-22",88.92,88.19,88.49,-0.18,{"date":856,"open":454,"high":660,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-18",88.58,88.67,0.97,1.11,26300,{"date":863,"open":780,"high":599,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-17",87.63,87.7,-1.36,-1.53,16000,{"date":870,"open":871,"high":796,"low":871,"close":872,"change":542,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-16",88.81,89.059998,0.51,13300,{"date":876,"open":836,"high":877,"low":857,"close":454,"change":132,"percent_change":878,"volume":879,"transactions":9,"vwap":454},"2026-06-15",89.82,0.89,20100,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":873,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-12",87.77,88.31,87.24,87.83,0.58,18100,{"date":889,"open":890,"high":891,"low":892,"close":835,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":835},"2026-06-11",85.11,87.49,85.059998,2.88,3.41,22700,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-10",86.59,84.4,84.44,-2.69,-3.09,17800,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-09",86.6,87.95,85.45,87.13,1.23,1.43,18400,{"date":914,"open":915,"high":916,"low":386,"close":386,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":386},"2026-06-08",86.37,86.42,-0.04,-0.05,16100,{"date":921,"open":922,"high":923,"low":383,"close":924,"change":925,"percent_change":846,"volume":926,"transactions":9,"vwap":924},"2026-06-05",86.71,86.72,85.94,-1.17,11500,{"date":928,"open":357,"high":835,"low":929,"close":619,"change":886,"percent_change":930,"volume":874,"transactions":9,"vwap":619},"2026-06-04",86.89,0.67,{"date":932,"open":373,"high":933,"low":934,"close":935,"change":936,"percent_change":251,"volume":937,"transactions":9,"vwap":935},"2026-06-03",86.83,86.43,86.53,-0.44,29900,{"date":939,"open":940,"high":941,"low":406,"close":942,"change":943,"percent_change":147,"volume":944,"transactions":9,"vwap":942},"2026-06-02",86.78,87.099998,86.97,0.33,38000,{"date":946,"open":906,"high":947,"low":948,"close":949,"change":950,"percent_change":803,"volume":951,"transactions":9,"vwap":949},"2026-06-01",86.76,86.080002,86.64,-0.6,12300,{"date":953,"open":954,"high":955,"low":357,"close":884,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":884},"2026-05-29",87.31,87.58,-0.3,-0.34,12100,{"date":960,"open":949,"high":961,"low":916,"close":962,"change":758,"percent_change":943,"volume":963,"transactions":9,"vwap":962},"2026-05-28",87.75,87.54,14900,{"date":965,"open":966,"high":967,"low":366,"close":968,"change":542,"percent_change":23,"volume":969,"transactions":9,"vwap":968},"2026-05-27",87.23,87.76,87.25,6400,{"date":971,"open":365,"high":972,"low":395,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-26",87,86.8,1.24,1.45,14600,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":38,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-22",85.49,85.7,85.15,85.56,0.86,23500,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":112,"percent_change":112,"volume":991,"transactions":9,"vwap":990},"2026-05-21",84.19,85.25,83.23,84.83,16600,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-20",82.97,84.88,82.5,84.84,2.03,2.45,20800,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-19",83.74,82.7,82.81,-1.43,-1.7,31300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":729,"volume":1016,"transactions":9,"vwap":1014},"2026-05-18",84.39,84.74,84.059998,84.24,0.23,31900,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-15",84.62,84.9,84.010002,-2.11,-2.45,26000,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":377,"percent_change":66,"volume":1031,"transactions":9,"vwap":1030},"2026-05-14",85.66,86.4,85.46,86.12,31700,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-13",86,85.089996,85.35,-0.7,-0.81,61500,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-12",86.7,85.21,86.050003,-0.91,-1.05,14800,{"date":1049,"open":1050,"high":891,"low":357,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-11",87.38,86.96,-0.27,-0.31,13100,{"date":1056,"open":865,"high":865,"low":845,"close":966,"change":1057,"percent_change":1058,"volume":903,"transactions":9,"vwap":966},"2026-05-08",-0.07,-0.08,{"date":1060,"open":1061,"high":851,"low":1062,"close":1063,"change":1045,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-07",88.86,87.21,87.3,-1.03,59100,{"date":1067,"open":1068,"high":1069,"low":962,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-06",87.56,88.47,88.21,2.08,2.41,20600,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":815,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-05",85.88,86.35,85.41,86.13,0.69,34100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":493,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-04",86.41,86.91,85.44,85.54,-1.85,21100,{"date":1091,"open":717,"high":717,"low":845,"close":845,"change":802,"percent_change":199,"volume":1092,"transactions":9,"vwap":845},"2026-05-01",7300,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-30",86.26,87.87,87.78,2,2.33,30200,{"date":1102,"open":1103,"high":1104,"low":383,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-29",86.98,87.27,85.78,-1,-1.15,24200,{"date":1110,"open":864,"high":1111,"low":935,"close":940,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":940},"2026-04-28",87.71,-1.02,-1.16,25600,{"date":1116,"open":891,"high":1117,"low":954,"close":1118,"change":147,"percent_change":22,"volume":1119,"transactions":9,"vwap":1118},"2026-04-27",88.23,87.8,48100,{"date":1121,"open":1122,"high":1122,"low":1123,"close":842,"change":1124,"percent_change":456,"volume":1125,"transactions":9,"vwap":842},"2026-04-24",88.29,87.22,-0.74,40500,{"date":1127,"open":1128,"high":455,"low":1123,"close":1129,"change":142,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-23",88.040001,88.16,0.36,36700,{"date":1133,"open":1134,"high":1134,"low":891,"close":1135,"change":280,"percent_change":1136,"volume":798,"transactions":9,"vwap":1135},"2026-04-22",89.25,87.84,-0.48,{"date":1138,"open":827,"high":1139,"low":1140,"close":610,"change":476,"percent_change":1141,"volume":1142,"transactions":9,"vwap":610},"2026-04-21",89.91,88.07,-0.98,37800,{"date":1144,"open":1129,"high":836,"low":1129,"close":677,"change":1145,"percent_change":377,"volume":1146,"transactions":9,"vwap":677},"2026-04-20",0.68,30800,{"date":1148,"open":1149,"high":1150,"low":865,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-17",87.93,89.55,88.45,2.15,2.49,35800,{"date":1156,"open":915,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":790,"volume":1161,"transactions":9,"vwap":1159},"2026-04-16",87.07,86.019997,86.3,0.1,48000,{"date":1163,"open":1164,"high":1164,"low":924,"close":384,"change":72,"percent_change":359,"volume":1146,"transactions":9,"vwap":384},"2026-04-15",87.29,{"date":1166,"open":1167,"high":1068,"low":940,"close":1168,"change":730,"percent_change":1130,"volume":1169,"transactions":9,"vwap":1168},"2026-04-14",87.36,87.28,68000,{"date":1171,"open":988,"high":1172,"low":1173,"close":942,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":942},"2026-04-13",87.010002,85.16,1.25,1.46,45900,{"date":1178,"open":1077,"high":1077,"low":1179,"close":1180,"change":279,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-10",85.61,85.72,-0.41,28900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":367,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-09",85.12,86.49,85.040001,86.07,0.55,39600,{"date":1192,"open":1193,"high":384,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-08",85.27,85.6,3.58,4.36,23700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":280,"percent_change":251,"volume":1204,"transactions":9,"vwap":1203},"2026-04-07",82.080002,82.57,81.5,82.019997,108700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":438,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-06",81.81,82.46,81.4,82.44,0.56,24900,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-02",81.040001,83.32,80.68,81.98,-0.53,-0.64,87400,{"date":1223,"open":1224,"high":278,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-01",82.38,82.11,82.51,0.88,1.08,105900,{"date":1231,"open":1232,"high":219,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-31",80.12,79.79,81.63,2.7,3.42,80700,{"date":1239,"open":1217,"high":1217,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-30",78.67,78.93,-0.97,-1.21,115600,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-27",80.67,80.85,79.81,79.9,-1.28,-1.58,36200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-26",82.07,82.86,81.07,81.18,-1.86,-2.24,51600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":89,"percent_change":974,"volume":1269,"transactions":9,"vwap":1268},"2026-03-25",83.099998,83.5,82.15,83.040001,81300,{"date":1271,"open":1272,"high":1226,"low":1273,"close":1203,"change":387,"percent_change":159,"volume":1274,"transactions":9,"vwap":1203},"2026-03-24",80.66,80.61,33300,{"date":1276,"open":1277,"high":1257,"low":1277,"close":1278,"change":1279,"percent_change":999,"volume":1280,"transactions":9,"vwap":1278},"2026-03-23",81.15,81.42,1.95,162300,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-20",80.81,78.88,79.47,-1.4,-1.73,114500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":280,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-19",80.41,81.32,79.91,80.87,-0.52,197900,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":1007,"volume":1303,"transactions":9,"vwap":1301},"2026-03-18",82.35,82.77,81.29,-1.41,24800,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1004,"change":1211,"percent_change":1145,"volume":1309,"transactions":9,"vwap":1004},"2026-03-17",82.71,83.29,82.3,33600,{"date":1311,"open":1312,"high":1306,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-16",82.36,81.86,82.14,0.64,0.79,46100,{"date":1319,"open":1320,"high":1321,"low":1292,"close":1202,"change":250,"percent_change":1295,"volume":1322,"transactions":9,"vwap":1202},"2026-03-13",82.55,82.6,62900,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-12",83.4,83.59,81.85,81.93,-2.28,-2.71,43300,{"date":1333,"open":1334,"high":1335,"low":306,"close":1336,"change":1337,"percent_change":1219,"volume":1338,"transactions":9,"vwap":1336},"2026-03-11",84.43,84.63,84.21,-0.45,120900,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-10",85.18,86.010002,84.54,84.66,-0.65,-0.76,44400,{"date":1349,"open":306,"high":979,"low":1350,"close":385,"change":438,"percent_change":368,"volume":1351,"transactions":9,"vwap":385},"2026-03-09",82.33,46300,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-06",85.69,84.45,84.85,-2.22,-2.55,55600,{"date":1361,"open":617,"high":1362,"low":1363,"close":1157,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1157},"2026-03-05",88.74,86.51,-2.01,-2.26,45400,{"date":1368,"open":1369,"high":1370,"low":1151,"close":780,"change":532,"percent_change":1015,"volume":1371,"transactions":9,"vwap":780},"2026-03-04",89.26,89.33,78500,{"date":1373,"open":427,"high":1134,"low":1103,"close":725,"change":1374,"percent_change":1007,"volume":1375,"transactions":9,"vwap":725},"2026-03-03",-1.54,34200,{"date":1377,"open":1378,"high":1379,"low":597,"close":1380,"change":611,"percent_change":611,"volume":1381,"transactions":9,"vwap":1380},"2026-03-02",89.07,90.75,90.42,104600,{"date":1383,"open":652,"high":1384,"low":1385,"close":1384,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1384},"2026-02-27",90.44,89.35,-0.13,-0.14,80000,{"date":1390,"open":599,"high":1391,"low":1385,"close":1392,"change":886,"percent_change":1315,"volume":1393,"transactions":9,"vwap":1392},"2026-02-26",90.68,90.57,39700,{"date":1395,"open":1396,"high":1396,"low":640,"close":821,"change":1242,"percent_change":551,"volume":1397,"transactions":9,"vwap":821},"2026-02-25",91.52,53600,{"date":1399,"open":1400,"high":1401,"low":1400,"close":801,"change":767,"percent_change":1402,"volume":1403,"transactions":9,"vwap":801},"2026-02-24",89.87,91.089996,1.36,70900,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-23",90.97,91.22,89.38,89.74,-1.77,-1.93,63600,{"date":1414,"open":1415,"high":1416,"low":797,"close":1417,"change":259,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-20",90.82,92.3,91.51,0.48,17300,{"date":1421,"open":1422,"high":795,"low":797,"close":1423,"change":1424,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-19",90.73,91.07,0.04,46700,{"date":1427,"open":1428,"high":518,"low":1428,"close":1429,"change":367,"percent_change":23,"volume":1430,"transactions":9,"vwap":1429},"2026-02-18",90.74,91.029999,18300,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":789,"percent_change":790,"volume":1437,"transactions":9,"vwap":1436},"2026-02-17",90.07,90.91,89.83,90.56,32900,{"date":1439,"open":652,"high":538,"low":1440,"close":1441,"change":388,"percent_change":132,"volume":1442,"transactions":9,"vwap":1441},"2026-02-13",89.39,90.45,40900,{"date":1444,"open":1445,"high":25,"low":1446,"close":652,"change":846,"percent_change":774,"volume":1447,"transactions":9,"vwap":652},"2026-02-12",91.59,89.57,30500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1401,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1401},"2026-02-11",91.81,92.38,90.9,-0.1,-0.11,88500,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1211,"percent_change":1462,"volume":1081,"transactions":9,"vwap":1461},"2026-02-10",90.84,91.55,90.66,91.19,0.62,{"date":1464,"open":587,"high":1465,"low":1466,"close":1467,"change":917,"percent_change":917,"volume":1393,"transactions":9,"vwap":1467},"2026-02-09",90.83,90.080002,90.63,{"date":1469,"open":710,"high":1428,"low":710,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-06",90.67,2.78,3.16,38200,{"date":1475,"open":1476,"high":434,"low":1477,"close":1476,"change":1038,"percent_change":1045,"volume":1478,"transactions":9,"vwap":1476},"2026-02-05",87.89,87.39,44600,{"date":1480,"open":835,"high":1481,"low":835,"close":710,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":710},"2026-02-04",88.87,1.85,2.13,109800,{"date":1486,"open":1487,"high":864,"low":1488,"close":1489,"change":259,"percent_change":873,"volume":1490,"transactions":9,"vwap":1489},"2026-02-03",86.33,85.75,86.85,85000,{"date":1492,"open":890,"high":406,"low":890,"close":1084,"change":1228,"percent_change":1493,"volume":1125,"transactions":9,"vwap":1084},"2026-02-02",1.27,{"date":1495,"open":1496,"high":1497,"low":1019,"close":1498,"change":1499,"percent_change":1220,"volume":1500,"transactions":9,"vwap":1498},"2026-01-30",85.28,85.79,85.33,-0.55,56300,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1076,"change":1160,"percent_change":790,"volume":1506,"transactions":9,"vwap":1076},"2026-01-29",86.17,86.25,85.13,81400,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1105,"change":1512,"percent_change":308,"volume":1513,"transactions":9,"vwap":1105},"2026-01-28",86.18,86.55,85.73,-0.49,58400,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":298,"volume":1521,"transactions":9,"vwap":1519},"2026-01-27",86.46,86.61,86.089996,86.27,-0.28,55500,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1510,"change":429,"percent_change":250,"volume":1526,"transactions":9,"vwap":1510},"2026-01-26",87.050003,86.44,50000,{"date":1528,"open":1068,"high":1529,"low":1530,"close":357,"change":1531,"percent_change":200,"volume":1532,"transactions":9,"vwap":357},"2026-01-23",87.6,86.73,-0.77,83800,{"date":1534,"open":885,"high":620,"low":1050,"close":609,"change":1535,"percent_change":367,"volume":1536,"transactions":9,"vwap":609},"2026-01-22",0.41,182000,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1168,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1168},"2026-01-21",86.029999,87.81,1.87,2.19,113100,{"date":1545,"open":1546,"high":1186,"low":1498,"close":1078,"change":1547,"percent_change":1329,"volume":1548,"transactions":9,"vwap":1078},"2026-01-20",86.059998,-1.99,93000,{"date":1550,"open":1551,"high":1552,"low":1168,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-16",87.46,87.64,87.4,0.08,0.09,79100,{"date":1558,"open":923,"high":1559,"low":923,"close":835,"change":1227,"percent_change":89,"volume":1560,"transactions":9,"vwap":835},"2026-01-15",87.48,67000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1525,"change":1566,"percent_change":52,"volume":1567,"transactions":9,"vwap":1525},"2026-01-14",85.95,86.47,85.57,0.42,136700,{"date":1569,"open":1519,"high":1570,"low":1571,"close":1158,"change":1424,"percent_change":485,"volume":1572,"transactions":9,"vwap":1158},"2026-01-13",86.38,85.76,163900,{"date":1574,"open":383,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":270,"volume":1579,"transactions":9,"vwap":1577},"2026-01-12",86.16,85.39,85.98,0.15,97400,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-09",84.75,85.93,84.68,85.83,1.44,1.71,273900,{"date":1590,"open":1268,"high":1344,"low":1268,"close":1011,"change":1402,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1011},"2026-01-08",1.64,134000,{"date":1594,"open":1595,"high":1595,"low":994,"close":1596,"change":866,"percent_change":493,"volume":1597,"transactions":9,"vwap":1596},"2026-01-07",84.34,83.029999,115400,{"date":1599,"open":1600,"high":1601,"low":1004,"close":1011,"change":830,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1011},"2026-01-06",82.9,84.55,1.65,116000,{"date":1605,"open":198,"high":1606,"low":198,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-05",83.42,83.019997,1.62,1.99,195200,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1209,"change":1616,"percent_change":600,"volume":1617,"transactions":9,"vwap":1209},"2026-01-02",80.35,81.48,79.92,1.53,435700,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1621,"change":319,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-12-31",80.7,79.87,-1.1,48300,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":822,"volume":1631,"transactions":9,"vwap":1629},"2025-12-30",80.97,81.059998,80.69,80.76,-0.16,54600,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":447,"percent_change":1136,"volume":1637,"transactions":9,"vwap":1636},"2025-12-29",81.31,80.78,80.92,21600,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1634,"change":1058,"percent_change":1453,"volume":1643,"transactions":9,"vwap":1634},"2025-12-26",81.23,81.36,81.029999,16300,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":643,"percent_change":757,"volume":1650,"transactions":9,"vwap":1649},"2025-12-24",81.19,81.52,81.16,81.39,30600,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1259,"change":822,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1259},"2025-12-23",81.12,81.41,80.95,-0.25,42600,{"date":1659,"open":1283,"high":1660,"low":1283,"close":1661,"change":1662,"percent_change":59,"volume":1663,"transactions":9,"vwap":1661},"2025-12-22",81.49,81.38,0.96,38300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":522,"percent_change":691,"volume":1670,"transactions":9,"vwap":1669},"2025-12-19",80.010002,80.54,80,80.42,29700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1615,"change":815,"percent_change":159,"volume":1676,"transactions":9,"vwap":1615},"2025-12-18",79.96,80.45,79.72,66100,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-12-17",80.15,80.59,79.23,79.33,-0.85,-1.06,90500,{"date":1687,"open":1669,"high":1680,"low":1688,"close":1689,"change":823,"percent_change":1052,"volume":1690,"transactions":9,"vwap":1689},"2025-12-16",79.701,80.18,44637,{"date":1692,"open":1209,"high":1209,"low":1693,"close":1694,"change":250,"percent_change":1219,"volume":1695,"transactions":9,"vwap":1694},"2025-12-15",80.17,80.4,316100,{"date":1697,"open":1207,"high":1698,"low":1667,"close":1699,"change":341,"percent_change":925,"volume":1700,"transactions":9,"vwap":1699},"2025-12-12",81.88,80.83,9524700,{"date":1702,"open":1247,"high":1313,"low":1247,"close":1703,"change":1662,"percent_change":59,"volume":1704,"transactions":9,"vwap":1703},"2025-12-11",81.79,1547500,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1699,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1699},"2025-12-10",78.57,81.13,2.4,3.06,1136300,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":802,"volume":1719,"transactions":9,"vwap":1717},"2025-12-09",78.77,79.18,78.42,78.43,-0.5,30100,{"date":1721,"open":1285,"high":1722,"low":1723,"close":1241,"change":1724,"percent_change":1337,"volume":1725,"transactions":9,"vwap":1241},"2025-12-08",79.5,78.8,-0.36,35500,{"date":1727,"open":1728,"high":1729,"low":1241,"close":1730,"change":1160,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-12-05",79.2,79.59,79.29,0.13,57600,{"date":1734,"open":1735,"high":1722,"low":1736,"close":1737,"change":943,"percent_change":1566,"volume":1024,"transactions":9,"vwap":1737},"2025-12-04",79.27,78.79,79.19,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":231,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-03",77.9,78.96,77.85,78.86,1.35,47500,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1578,"percent_change":642,"volume":1751,"transactions":9,"vwap":1750},"2025-12-02",78.14,77.57,77.81,60700,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":280,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-01",77.45,78.53,77.66,-0.54,738900,{"date":1760,"open":1761,"high":1716,"low":1762,"close":1763,"change":730,"percent_change":127,"volume":848,"transactions":9,"vwap":1763},"2025-11-28",77.99,77.95,78.080002,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1768,"change":438,"percent_change":387,"volume":1442,"transactions":9,"vwap":1768},"2025-11-26",77.51,78.34,77.77,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-11-25",75.79,77.44,77.31,1.73,2.29,22100,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1130,"percent_change":1418,"volume":1783,"transactions":9,"vwap":1782},"2025-11-24",75.25,75.88,74.91,75.58,40200,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1483,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-11-21",73.55,75.55,73.38,75.22,2.91,86100,{"date":1793,"open":1794,"high":1795,"low":26,"close":1796,"change":1106,"percent_change":241,"volume":1797,"transactions":9,"vwap":1796},"2025-11-20",74.98,75.45,73.089996,42400,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":738,"volume":1805,"transactions":9,"vwap":1803},"2025-11-19",73.99,74.35,73.75,74.089996,0.16,29000,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1454,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-11-18",73.6,74.3,73.37,73.93,-0.15,32000,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":350,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-11-17",75.28,75.3,73.71,74.040001,-1.92,91200,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":280,"percent_change":1499,"volume":1827,"transactions":9,"vwap":1826},"2025-11-14",75.059998,76.080002,75.49,1960300,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1006,"percent_change":1088,"volume":1834,"transactions":9,"vwap":1833},"2025-11-13",77.24,77.35,75.78,75.91,26500,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1839,"change":643,"percent_change":729,"volume":1840,"transactions":9,"vwap":1839},"2025-11-12",77.62,77.98,77.34,75600,{"date":1842,"open":1843,"high":1754,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-11",77.28,76.89,77.13,0.02,0.03,60400,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":790,"percent_change":1804,"volume":1854,"transactions":9,"vwap":1853},"2025-11-10",77.61,76.42,77.11,45600,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":377,"percent_change":102,"volume":1861,"transactions":9,"vwap":1860},"2025-11-07",75.75,77.029999,75.61,76.99,34400,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1243,"volume":1869,"transactions":9,"vwap":1867},"2025-11-06",77.36,77.56,76.14,76.22,-0.93,128500,{"date":1871,"open":1872,"high":1766,"low":1873,"close":1874,"change":147,"percent_change":52,"volume":1875,"transactions":9,"vwap":1874},"2025-11-05",76.58,76.49,77.15,99400,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1064,"volume":1883,"transactions":9,"vwap":1881},"2025-11-04",76.64,77.12,76.61,76.77,-0.8,46000,{"date":1885,"open":1886,"high":1886,"low":1830,"close":1749,"change":802,"percent_change":1038,"volume":1887,"transactions":9,"vwap":1749},"2025-11-03",78.13,41500,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":943,"percent_change":1566,"volume":1894,"transactions":9,"vwap":1893},"2025-10-31",77.92,78.36,77.58,78.2,32300,{"date":1896,"open":1891,"high":1897,"low":1898,"close":1899,"change":1141,"percent_change":359,"volume":1900,"transactions":9,"vwap":1899},"2025-10-30",79.26,77.84,77.87,39300,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1531,"percent_change":1242,"volume":1907,"transactions":9,"vwap":1906},"2025-10-29",79.43,79.93,78.6,78.85,34700,{"date":1909,"open":1910,"high":1910,"low":1729,"close":1911,"change":447,"percent_change":1512,"volume":1912,"transactions":9,"vwap":1911},"2025-10-28",80.25,79.62,130800,{"date":1914,"open":1915,"high":1916,"low":1675,"close":1666,"change":147,"percent_change":1418,"volume":1917,"transactions":9,"vwap":1666},"2025-10-27",80.37,80.49,23100,{"date":1919,"open":1910,"high":1920,"low":1921,"close":1921,"change":1566,"percent_change":260,"volume":1922,"transactions":9,"vwap":1921},"2025-10-24",80.29,79.63,21700,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":622,"volume":839,"transactions":9,"vwap":1928},"2025-10-23",78.52,79.31,78.39,79.21,0.83,{"date":1931,"open":1932,"high":1904,"low":1933,"close":1933,"change":867,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-10-22",79.69,78.38,-1.91,29600,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1293,"change":1941,"percent_change":102,"volume":1942,"transactions":9,"vwap":1293},"2025-10-21",79.07,80.2,79.019997,0.8,26100,{"date":1944,"open":1945,"high":1737,"low":1945,"close":1946,"change":878,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-10-20",78.78,79.11,1.14,18700,{"date":1950,"open":1899,"high":1951,"low":1952,"close":1953,"change":485,"percent_change":107,"volume":1942,"transactions":9,"vwap":1953},"2025-10-17",78.41,77.63,78.22,{"date":1955,"open":1741,"high":1956,"low":1957,"close":1958,"change":1387,"percent_change":854,"volume":1253,"transactions":9,"vwap":1958},"2025-10-16",79.12,77.97,78.17,{"date":1960,"open":1961,"high":1962,"low":1750,"close":1963,"change":917,"percent_change":918,"volume":1964,"transactions":9,"vwap":1963},"2025-10-15",79.050003,79.39,78.31,65700,{"date":1966,"open":1867,"high":1967,"low":1867,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-10-14",78.76,78.35,1.3,1.69,26200,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":767,"volume":1979,"transactions":9,"vwap":1977},"2025-10-13",77.21,77.48,76.86,77.050003,0.93,12800,{"date":1981,"open":1906,"high":1982,"low":1983,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-10-10",79.029999,76.12,-2.38,-3.03,20300,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1991,"change":72,"percent_change":866,"volume":1992,"transactions":9,"vwap":1991},"2025-10-09",79.67,78.37,78.5,28400,{"date":1994,"open":1284,"high":1995,"low":1996,"close":1997,"change":102,"percent_change":1998,"volume":937,"transactions":9,"vwap":1997},"2025-10-08",79.68,78.46,79.58,1.29,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1707,"change":308,"percent_change":199,"volume":2004,"transactions":9,"vwap":1707},"2025-10-07",79.37,79.56,78.28,60800,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":729,"percent_change":662,"volume":984,"transactions":9,"vwap":2010},"2025-10-06",79.38,79.45,78.56,79.14,{"date":2012,"open":2013,"high":2014,"low":1945,"close":2013,"change":532,"percent_change":122,"volume":2015,"transactions":9,"vwap":2013},"2025-10-03",78.87,79.41,33400,{"date":2017,"open":1767,"high":2018,"low":2019,"close":1240,"change":2020,"percent_change":38,"volume":919,"transactions":9,"vwap":1240},"2025-10-02",78.69,78.16,0.57,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":1424,"percent_change":485,"volume":2026,"transactions":9,"vwap":2025},"2025-10-01",77.71,78.19,78.099998,59700,{"date":2028,"open":1952,"high":2029,"low":2030,"close":2031,"change":142,"percent_change":1535,"volume":2032,"transactions":9,"vwap":2031},"2025-09-30",78.089996,77.27,78.059998,20700,{"date":2034,"open":1748,"high":1748,"low":1772,"close":2035,"change":1731,"percent_change":270,"volume":2036,"transactions":9,"vwap":2035},"2025-09-29",77.74,27900,{"date":2038,"open":1858,"high":1851,"low":1858,"close":1851,"change":1662,"percent_change":1174,"volume":2039,"transactions":9,"vwap":1851},"2025-09-26",28600,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":476,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-09-25",76.8,76.91,76.45,76.65,-1.12,68900,{"date":2049,"open":2050,"high":1991,"low":2051,"close":2051,"change":2052,"percent_change":341,"volume":963,"transactions":9,"vwap":2051},"2025-09-24",78.48,77.52,-0.75,{"date":2054,"open":1967,"high":2055,"low":2019,"close":2056,"change":1656,"percent_change":298,"volume":2057,"transactions":9,"vwap":2056},"2025-09-23",79.16,78.27,15900,{"date":2059,"open":2060,"high":1905,"low":2061,"close":1925,"change":1424,"percent_change":485,"volume":2062,"transactions":9,"vwap":1925},"2025-09-22",78.26,78,35400,{"date":2064,"open":1928,"high":1928,"low":1963,"close":2050,"change":580,"percent_change":1531,"volume":2065,"transactions":9,"vwap":2050},"2025-09-19",14400,{"date":2067,"open":1905,"high":1681,"low":1996,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-09-18",79.089996,0.91,1.16,21300,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":1037,"percent_change":319,"volume":2078,"transactions":9,"vwap":2077},"2025-09-17",78.98,79.78,78.07,78.18,17900,{"date":2080,"open":1728,"high":1728,"low":1925,"close":1284,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1284},"2025-09-16",-0.19,-0.24,76900,{"date":2085,"open":2086,"high":2087,"low":1741,"close":1938,"change":122,"percent_change":142,"volume":2088,"transactions":9,"vwap":1938},"2025-09-15",79.17,79.49,19900,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2093,"change":72,"percent_change":241,"volume":2094,"transactions":9,"vwap":2093},"2025-09-12",79.61,79.65,78.82,53800,{"date":2096,"open":2097,"high":1293,"low":2097,"close":1250,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1250},"2025-09-11",78.61,1.5,1.91,15300,{"date":2102,"open":1996,"high":1241,"low":2103,"close":2104,"change":1160,"percent_change":1731,"volume":2105,"transactions":9,"vwap":2104},"2025-09-10",78.15,78.4,19600,{"date":2107,"open":1728,"high":1728,"low":2031,"close":2108,"change":1243,"percent_change":2109,"volume":2078,"transactions":9,"vwap":2108},"2025-09-09",78.3,-1.52,{"date":2111,"open":2112,"high":2112,"low":1681,"close":2113,"change":2114,"percent_change":1812,"volume":2115,"transactions":9,"vwap":2113},"2025-09-08",79.77,79.51,-0.12,13400,{"date":2117,"open":1932,"high":2118,"low":2119,"close":1921,"change":671,"percent_change":52,"volume":1979,"transactions":9,"vwap":1921},"2025-09-05",80.050003,78.84,{"date":2121,"open":2122,"high":1730,"low":2076,"close":2123,"change":2124,"percent_change":2098,"volume":1393,"transactions":9,"vwap":2123},"2025-09-04",78.25,79.24,1.17,{"date":2126,"open":2009,"high":2009,"low":2127,"close":2076,"change":2128,"percent_change":251,"volume":2129,"transactions":9,"vwap":2076},"2025-09-03",77.72,-0.4,77500,{"date":2131,"open":1893,"high":2050,"low":2132,"close":2133,"change":749,"percent_change":1141,"volume":2134,"transactions":9,"vwap":2133},"2025-09-02",77.94,78.47,24100,{"date":2136,"open":1250,"high":2137,"low":2138,"close":2139,"change":1136,"percent_change":950,"volume":1854,"transactions":9,"vwap":2139},"2025-08-29",79.94,79.040001,79.25,{"date":2141,"open":1679,"high":1679,"low":1926,"close":2142,"change":2143,"percent_change":1058,"volume":912,"transactions":9,"vwap":2142},"2025-08-28",79.73,-0.06,{"date":2145,"open":1997,"high":2146,"low":1997,"close":1233,"change":107,"percent_change":1554,"volume":2147,"transactions":9,"vwap":1233},"2025-08-27",79.98,72600,{"date":2149,"open":1962,"high":1621,"low":1962,"close":2142,"change":1535,"percent_change":23,"volume":2150,"transactions":9,"vwap":2142},"2025-08-26",85400,{"date":2152,"open":2153,"high":1904,"low":2154,"close":2154,"change":1124,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-08-25",79.88,79.32,-0.92,24600,{"date":2158,"open":2061,"high":2159,"low":2061,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-08-22",80.47,80.059998,2.47,3.18,36000,{"date":2165,"open":1874,"high":2035,"low":1874,"close":2166,"change":107,"percent_change":1554,"volume":2167,"transactions":9,"vwap":2166},"2025-08-21",77.59,22200,{"date":2169,"open":2122,"high":2122,"low":1773,"close":2170,"change":456,"percent_change":551,"volume":879,"transactions":9,"vwap":2170},"2025-08-20",77.53,{"date":2172,"open":2077,"high":2119,"low":1958,"close":1990,"change":1015,"percent_change":758,"volume":2173,"transactions":9,"vwap":1990},"2025-08-19",14500,{"date":2175,"open":2076,"high":2003,"low":2076,"close":1748,"change":269,"percent_change":2176,"volume":1986,"transactions":9,"vwap":1748},"2025-08-18",0.18,{"date":2178,"open":1723,"high":1723,"low":1838,"close":2061,"change":802,"percent_change":1882,"volume":2179,"transactions":9,"vwap":2061},"2025-08-15",13800,{"date":2181,"open":1967,"high":2093,"low":2024,"close":2182,"change":701,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-08-14",78.63,-1.31,14100,{"date":2186,"open":2187,"high":1995,"low":1716,"close":1989,"change":1175,"percent_change":1541,"volume":1986,"transactions":9,"vwap":1989},"2025-08-13",78.7,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":1986,"transactions":9,"vwap":2193},"2025-08-12",76.79,78.23,76.75,78.21,1.8,2.36,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":957,"percent_change":936,"volume":2202,"transactions":9,"vwap":2201},"2025-08-11",76.81,76.97,76.16,76.41,15400,{"date":2204,"open":1843,"high":1843,"low":2045,"close":2192,"change":918,"percent_change":1057,"volume":2205,"transactions":9,"vwap":2192},"2025-08-08",32500,{"date":2207,"open":1892,"high":1892,"low":2208,"close":2042,"change":918,"percent_change":1057,"volume":2209,"transactions":9,"vwap":2042},"2025-08-07",76.59,47000,{"date":2211,"open":2212,"high":2212,"low":2045,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-08-06",77.4,76.85,-0.29,-0.38,11800,{"date":2218,"open":2219,"high":1773,"low":2220,"close":2221,"change":662,"percent_change":259,"volume":2222,"transactions":9,"vwap":2221},"2025-08-05",77.099998,76.55,77.14,72400,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2042,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2042},"2025-08-04",76.3,76.82,76.24,0.92,1.21,13500,{"date":2232,"open":1825,"high":2200,"low":2233,"close":1780,"change":846,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1780},"2025-08-01",74.9,-1.74,41100,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1718,"percent_change":1220,"volume":2242,"transactions":9,"vwap":2241},"2025-07-31",77.46,77.82,77,77.22,17700,{"date":2244,"open":1991,"high":2245,"low":2246,"close":2127,"change":2052,"percent_change":341,"volume":2247,"transactions":9,"vwap":2127},"2025-07-30",78.59,77.42,22300,{"date":2249,"open":2139,"high":2250,"low":2251,"close":2133,"change":570,"percent_change":749,"volume":2252,"transactions":9,"vwap":2133},"2025-07-29",79.35,78.33,31600,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2068,"change":1181,"percent_change":1295,"volume":2071,"transactions":9,"vwap":2068},"2025-07-28",79.53,78.95,{"date":2258,"open":2259,"high":1722,"low":2260,"close":1722,"change":2229,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1722},"2025-07-25",78.92,78.65,1.55,36900,{"date":2264,"open":1996,"high":2265,"low":2191,"close":2266,"change":1724,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-07-24",78.94,78.29,-0.46,18600,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2260,"change":2070,"percent_change":2098,"volume":2273,"transactions":9,"vwap":2260},"2025-07-23",78.019997,78.74,19300,{"date":2275,"open":2276,"high":1749,"low":2276,"close":2277,"change":1493,"percent_change":838,"volume":2278,"transactions":9,"vwap":2277},"2025-07-22",76.21,77.49,23300,{"date":2280,"open":2281,"high":2282,"low":1867,"close":1867,"change":803,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1867},"2025-07-21",77.18,77.23,-0.9,53100,{"date":2286,"open":2277,"high":2277,"low":2287,"close":2043,"change":2214,"percent_change":2215,"volume":2230,"transactions":9,"vwap":2043},"2025-07-18",76.5,{"date":2289,"open":2290,"high":1839,"low":2290,"close":2291,"change":59,"percent_change":191,"volume":2292,"transactions":9,"vwap":2291},"2025-07-17",76.28,77.2,20200,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":680,"percent_change":52,"volume":1971,"transactions":9,"vwap":2298},"2025-07-16",75.96,76.13,75.24,76.010002,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2302,"change":1113,"percent_change":847,"volume":2303,"transactions":9,"vwap":2302},"2025-07-15",77.07,75.64,20000,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2042,"change":112,"percent_change":112,"volume":2242,"transactions":9,"vwap":2042},"2025-07-14",76.73,76.96,76.57,{"date":2310,"open":2221,"high":1874,"low":2190,"close":2198,"change":408,"percent_change":1684,"volume":2311,"transactions":9,"vwap":2198},"2025-07-11",61100,{"date":2313,"open":1853,"high":2314,"low":1853,"close":1952,"change":1189,"percent_change":2315,"volume":2026,"transactions":9,"vwap":1952},"2025-07-10",78.029999,0.71,{"date":2317,"open":2318,"high":1879,"low":2319,"close":2320,"change":2020,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-07-09",76.87,76.31,77.080002,0.75,22900,{"date":2324,"open":2325,"high":2042,"low":2276,"close":2326,"change":671,"percent_change":873,"volume":2202,"transactions":9,"vwap":2326},"2025-07-08",76.27,76.51,{"date":2328,"open":2201,"high":2226,"low":2329,"close":1983,"change":2330,"percent_change":476,"volume":1834,"transactions":9,"vwap":1983},"2025-07-07",75.63,-0.67,{"date":2332,"open":2333,"high":1976,"low":2333,"close":2190,"change":662,"percent_change":259,"volume":2334,"transactions":9,"vwap":2190},"2025-07-03",76.63,52300,{"date":2336,"open":2337,"high":2044,"low":1795,"close":2044,"change":377,"percent_change":89,"volume":2338,"transactions":9,"vwap":2044},"2025-07-02",75.81,26900,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2343,"change":1175,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-07-01",73.97,76.33,75.68,1.97,76200,{"date":2347,"open":2348,"high":2348,"low":1819,"close":2349,"change":2350,"percent_change":1555,"volume":1637,"transactions":9,"vwap":2349},"2025-06-30",74.51,74.22,0.07,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":680,"percent_change":522,"volume":2357,"transactions":9,"vwap":2356},"2025-06-27",74,74.66,73.72,74.15,65600,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2362,"change":719,"percent_change":860,"volume":1935,"transactions":9,"vwap":2362},"2025-06-26",73.18,73.8,73.78,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":1220,"percent_change":476,"volume":1887,"transactions":9,"vwap":2367},"2025-06-25",73.62,72.73,72.97,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-06-24",73.33,73.7,73.059998,73.61,0.84,1.15,16500,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-06-23",71.52,72.78,71.27,72.77,1.09,1.52,30000,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":642,"percent_change":729,"volume":2392,"transactions":9,"vwap":2391},"2025-06-20",71.9,71.96,71.37,71.68,39200,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":918,"percent_change":1057,"volume":2399,"transactions":9,"vwap":2398},"2025-06-18",71.55,72.3,71.4,71.49,36400,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":200,"percent_change":221,"volume":2406,"transactions":9,"vwap":2405},"2025-06-17",72.050003,72.27,71.5,71.54,14000,{"date":2408,"open":2403,"high":2409,"low":2410,"close":2411,"change":1929,"percent_change":2070,"volume":2412,"transactions":9,"vwap":2411},"2025-06-16",72.81,72.059998,72.42,51000,{"date":2414,"open":2415,"high":2416,"low":2390,"close":2417,"change":398,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-06-13",72.19,72.44,71.59,-1.89,31800,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2367,"change":1453,"percent_change":1387,"volume":1430,"transactions":9,"vwap":2367},"2025-06-12",72.65,73.07,72.36,{"date":2426,"open":2371,"high":2371,"low":2427,"close":2423,"change":1181,"percent_change":2428,"volume":1725,"transactions":9,"vwap":2423},"2025-06-11",72.93,-0.56,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":671,"percent_change":260,"volume":2057,"transactions":9,"vwap":2434},"2025-06-10",73.3,73.59,73.22,73.48,{"date":2436,"open":2437,"high":2438,"low":2439,"close":1796,"change":757,"percent_change":1130,"volume":798,"transactions":9,"vwap":1796},"2025-06-09",73.14,73.51,72.9,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":387,"percent_change":1929,"volume":2446,"transactions":9,"vwap":2445},"2025-06-06",72.98,73.12,72.57,72.83,24700,{"date":2448,"open":2449,"high":2422,"low":2450,"close":2451,"change":1453,"percent_change":1387,"volume":2452,"transactions":9,"vwap":2451},"2025-06-05",72.37,72.099998,72.23,27300,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":1424,"percent_change":107,"volume":2459,"transactions":9,"vwap":2458},"2025-06-04",72.45,72.67,72.31,72.33,18000,{"date":2461,"open":2462,"high":2457,"low":2463,"close":2464,"change":1174,"percent_change":2465,"volume":798,"transactions":9,"vwap":2464},"2025-06-03",71.23,71.19,72.29,1.76,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2470,"change":2267,"percent_change":1220,"volume":791,"transactions":9,"vwap":2470},"2025-06-02",71.36,70.25,71.040001,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2404,"change":2128,"percent_change":2428,"volume":2476,"transactions":9,"vwap":2404},"2025-05-30",71.62,71.77,71.17,15200,{"date":2478,"open":2402,"high":2402,"low":2479,"close":2388,"change":147,"percent_change":260,"volume":808,"transactions":9,"vwap":2388},"2025-05-29",71.32,{"date":2481,"open":2482,"high":2482,"low":2379,"close":2379,"change":2052,"percent_change":701,"volume":2483,"transactions":9,"vwap":2379},"2025-05-28",72.39,17000,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2403,"change":1608,"percent_change":1775,"volume":791,"transactions":9,"vwap":2403},"2025-05-27",71.67,72.28,71.35,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2493,"change":279,"percent_change":1512,"volume":2494,"transactions":9,"vwap":2493},"2025-05-23",70.22,70.86,70.65,28000,{"date":2496,"open":2497,"high":2397,"low":2498,"close":2499,"change":107,"percent_change":1554,"volume":2047,"transactions":9,"vwap":2499},"2025-05-22",70.67,70.52,71,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-05-21",72.32,72.34,70.88,70.94,-1.95,-2.68,19800,{"date":2510,"open":2511,"high":1810,"low":2512,"close":2513,"change":251,"percent_change":803,"volume":1745,"transactions":9,"vwap":2513},"2025-05-20",73.24,72.66,72.89,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2518,"change":1386,"percent_change":854,"volume":2519,"transactions":9,"vwap":2518},"2025-05-19",72.69,73.5,73.4,47900,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2524,"change":2374,"percent_change":2070,"volume":2525,"transactions":9,"vwap":2524},"2025-05-16",72.79,73.58,73.53,80200,{"date":2527,"open":2455,"high":2528,"low":2529,"close":2516,"change":789,"percent_change":1578,"volume":2530,"transactions":9,"vwap":2516},"2025-05-15",72.72,72.35,36800,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2535,"change":1219,"percent_change":199,"volume":2536,"transactions":9,"vwap":2535},"2025-05-14",73.029999,72.5,72.58,72500,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2541,"change":758,"percent_change":127,"volume":2542,"transactions":9,"vwap":2541},"2025-05-13",72.95,73.47,73.11,75100,{"date":2544,"open":2487,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-05-12",73.050003,72.15,72.82,3.08,4.42,69200,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1015,"percent_change":943,"volume":1490,"transactions":9,"vwap":2556},"2025-05-09",69.75,69.92,69.46,69.74,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-05-08",68.65,70.010002,68.64,69.51,1.51,2.22,59600,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":1454,"percent_change":1630,"volume":1623,"transactions":9,"vwap":2571},"2025-05-07",68.18,68.34,67.67,68,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2428,"percent_change":408,"volume":2578,"transactions":9,"vwap":2577},"2025-05-06",68.12,68.75,68.029999,68.11,37200,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":428,"volume":2586,"transactions":9,"vwap":2584},"2025-05-05",68.55,69.3,68.45,68.67,-0.23,48800,{"date":2588,"open":2589,"high":2590,"low":2589,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-05-02",68.23,69.12,68.9,1.42,2.1,57200,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":790,"percent_change":2176,"volume":2601,"transactions":9,"vwap":2600},"2025-05-01",67.7,68.15,67.29,67.48,115200,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":917,"percent_change":2143,"volume":2608,"transactions":9,"vwap":2607},"2025-04-30",66.49,67.55,66.029999,67.36,41700,{"date":2610,"open":2611,"high":2605,"low":2612,"close":2613,"change":671,"percent_change":886,"volume":2105,"transactions":9,"vwap":2613},"2025-04-29",66.94,66.58,67.4,{"date":2615,"open":2616,"high":2616,"low":2617,"close":2618,"change":269,"percent_change":643,"volume":2619,"transactions":9,"vwap":2618},"2025-04-28",67.58,66.46,67.010002,27600,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":447,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-04-25",66.9,67.099998,66.41,66.87,-0.58,88600,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":1072,"volume":2635,"transactions":9,"vwap":2633},"2025-04-24",65.58,67.3,65.39,67.26,1.58,57100,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":1227,"percent_change":1402,"volume":2642,"transactions":9,"vwap":2641},"2025-04-23",66.57,67.72,65.42,65.68,96300,{"date":180,"open":2644,"high":2645,"low":176,"close":2646,"change":1929,"percent_change":1969,"volume":2647,"transactions":9,"vwap":2646},63.97,64.98,64.8,46500]