[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FYC":3,"homepage-market-summary":30,"stock-historical-FYC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FYC","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 Small Cap Growth AlphaDEX Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4455,0.5188,"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},116.46,116.94,117.38,116.315,115.51,0.95,0.82,135044.912399,127.57,86.85,67036.059438684,72.7,3886,{"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},64.87,55987,20435114.859671,76.94,"2025-04-22",[182,185,195,204,214,225,234,245,255,266,276,285,296,306,316,325,335,345,356,367,378,388,398,408,419,430,441,452,461,470,480,490,501,510,518,526,536,547,557,567,577,586,596,605,616,625,633,643,652,663,673,683,692,701,709,720,729,737,746,754,761,770,777,783,789,795,803,811,820,828,834,839,845,853,861,869,877,883,890,899,908,917,925,933,939,945,953,961,968,975,983,991,998,1006,1015,1022,1029,1036,1044,1053,1061,1067,1074,1081,1089,1097,1104,1112,1120,1127,1135,1142,1151,1158,1164,1171,1178,1187,1194,1202,1211,1220,1227,1234,1242,1250,1258,1265,1273,1282,1288,1296,1304,1313,1321,1329,1336,1343,1352,1359,1366,1374,1382,1389,1397,1403,1412,1420,1427,1435,1441,1448,1455,1462,1470,1475,1481,1486,1493,1501,1509,1517,1524,1531,1538,1545,1553,1559,1566,1572,1579,1585,1590,1596,1603,1607,1616,1622,1625,1633,1640,1647,1654,1659,1664,1670,1675,1681,1688,1695,1701,1709,1716,1720,1725,1731,1737,1742,1750,1759,1766,1772,1777,1781,1787,1793,1798,1804,1810,1818,1826,1833,1840,1848,1856,1864,1870,1879,1886,1892,1900,1907,1914,1920,1928,1935,1943,1949,1957,1962,1968,1975,1982,1989,1997,2003,2008,2014,2022,2028,2034,2040,2043,2050,2056,2065,2071,2079,2085,2093,2100,2107,2111,2117,2125,2132,2139,2146,2153,2159,2167,2172,2180,2186,2193,2201,2208,2212,2220,2226,2232,2239,2245,2252,2259,2265,2271,2276,2284,2291,2300,2306,2312,2319,2325,2332,2339,2346,2353,2360,2368,2373,2380,2386,2395,2402,2410,2416,2424,2431,2438,2444,2452,2459,2464,2472,2478,2485,2491,2498,2504,2509,2515,2519,2524,2529,2535,2541,2546,2554,2560,2567,2574,2580,2586,2593,2600,2605,2611,2617,2624,2629,2634,2638,2645,2652,2658,2664,2671,2677,2684,2692,2698,2703,2711,2715,2720,2725,2732,2737,2740,2744,2751,2759,2765,2772,2777,2784,2790,2798,2805,2812,2817,2823,2830],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},802,116.9543,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",115.3,116.32,114.51,0.19,0.16,212302.777029,1037,115.3371,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",116.61,115.32,-0.54,-0.47,77199.16603,1043,115.9649,{"date":205,"open":188,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",116.39,114.9,115.86,-0.19,-0.16,54548.384292,707,115.4911,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",116.21,116.74,115.59,116.05,-0.69,-0.59,55308.742502,929,116.1217,{"date":226,"open":227,"high":227,"low":228,"close":217,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",117.35,116.195,0.12,0.1,60060.7501,541,117.0059,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",115.89,116.72,115.28,116.62,0.13,0.11,44322.93924,724,116.1403,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",118.42,116,116.49,-2.08,-1.75,45187.0814,931,116.5426,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",118.44,118.8903,117.89,118.57,0.55,0.47,36855.415025,749,118.3201,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":45,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",118.07,118.2337,117.17,118.02,0.85,162438.398549,736,117.7526,{"date":277,"open":278,"high":278,"low":188,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",117.29,117.02,-0.51,-0.43,40463.2198,547,116.7447,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",117.81,118.2222,117.43,117.53,1.33,1.14,105522.414699,649,117.7959,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",116.81,117.255,115.155,116.2,0,152466.01425,874,116.9096,{"date":307,"open":308,"high":309,"low":310,"close":301,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",116.58,116.8699,115.7,-0.73,-0.62,135748.37837,847,116.0826,{"date":317,"open":208,"high":318,"low":208,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",117.52,116.93,0.08,0.07,37492.112456,737,117.1136,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",117.8,116.82,116.85,0.68,0.59,30645.0793,634,117.174,{"date":336,"open":337,"high":338,"low":248,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",116.9,117.365,116.17,-1.58,-1.34,43040.63259,887,116.4631,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",118.52,118.97,117.6,117.75,-1.38,-1.16,39976.9891,653,118.1258,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",119.56,119.77,118.6256,119.13,-0.41,-0.34,48508.240914,787,119.4292,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",119.19,119.7246,119.04,119.54,0.045,0.04,66349.263029,879,119.3955,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",119.8,118.63,119.495,0.485,0.41,56551.5848,1004,119.278,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",118.22,119.165,119.01,1.26,1.07,60253.19372,941,118.7651,{"date":399,"open":400,"high":401,"low":402,"close":350,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",119.12,119.5,117.39,-1.88,-1.57,44048.73587,747,118.0302,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",120.01,120.27,118.9101,119.63,-0.89,-0.74,43441.724011,705,119.2302,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",122.8,122.895,120.34,120.52,-2.04,-1.66,87764.809759,977,120.9425,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",122.53,122.989,122.2,122.56,0.65,0.53,86132.2972,1089,122.5793,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",121.88,122.33,121.62,121.91,-0.05,-0.04,37647.3853,775,121.9231,{"date":453,"open":454,"high":444,"low":455,"close":456,"change":457,"percent_change":159,"volume":458,"transactions":459,"vwap":460},"2026-08-25",121.82,121.29,121.96,0.89,38905.652,846,121.7768,{"date":462,"open":446,"high":446,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",120.82,121.07,-0.93,-0.76,144277.362061,1079,121.2197,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",122.09,121.165,122,0.86,0.71,247766.463003,1413,121.7472,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":193,"vwap":489},"2026-08-20",122.31,122.32,120.7,121.14,-1.81,-1.47,76248.984809,121.0667,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",123.51,123.511439,122.49,122.95,0.7,0.57,46706.694592,702,123.13,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":404,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",123.5,122.1362,122.25,-1.27,36618.2569,696,122.6272,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":221,"percent_change":200,"volume":515,"transactions":516,"vwap":517},"2026-08-17",124.27,123.566587,123.82,46977.233968,822,123.8472,{"date":519,"open":492,"high":520,"low":521,"close":522,"change":66,"percent_change":38,"volume":523,"transactions":524,"vwap":525},"2026-08-14",124.43,123.28,124.41,52523.240066,891,124.0113,{"date":527,"open":528,"high":529,"low":530,"close":492,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",123.86,124.3087,123.1101,0.28,0.23,50906.2601,959,123.5846,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",122.99,123.48,122.525,123.23,0.69,0.56,40226.474103,753,123.0621,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",122.61,123.3299,122.51,122.54,0.02,44767.264629,731,122.839,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":281,"volume":564,"transactions":565,"vwap":566},"2026-08-10",122.48,123.3514,122.34,122.52,-0.53,47805.810445,863,122.6873,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":23,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",123.27,123.7468,122.55,123.05,0.67,82264.996242,917,122.9429,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":426,"percent_change":341,"volume":583,"transactions":584,"vwap":585},"2026-08-06",122.77,124.0299,122.07,122.23,53010.958821,903,122.8018,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":563,"volume":593,"transactions":594,"vwap":595},"2026-08-05",124.52,125.5299,123.77,123.89,-0.66,114182.714644,1296,124.7477,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":88,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",122.35,124.99,124.55,2.78,121392.600179,1178,124.1371,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",119.43,121.38,119.205,121.18,2.56,2.16,212380.313801,871,120.9439,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":221,"volume":622,"transactions":623,"vwap":624},"2026-07-31",119.94,117.15,118.62,-0.71,276352.08766,709,118.9022,{"date":626,"open":627,"high":628,"low":290,"close":628,"change":612,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",118.28,119.33,1.84,195253.520287,632,118.6546,{"date":634,"open":635,"high":636,"low":637,"close":270,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",118.53,119.5411,116.98,-1.65,-1.39,65279.471776,774,118.3766,{"date":644,"open":361,"high":361,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",117,118.82,-0.14,-0.12,42079.092384,815,118.2129,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",119.24,120.1799,117.95,118.96,1.03,0.87,36192.124793,697,118.6437,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",119.4,117.5201,117.93,-0.75,-0.63,52559.364384,1066,118.4786,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":668,"volume":680,"transactions":681,"vwap":682},"2026-07-23",118.49,119.39,117.94,118.68,-0.9,66326.429484,1035,118.6156,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":250,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",121.45,119.375,119.58,-1.71,67022.9166,952,120.2381,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":629,"percent_change":698,"volume":699,"transactions":428,"vwap":700},"2026-07-21",120.4,121.71,120.145,121.66,1.54,69390.372154,121.2301,{"date":702,"open":703,"high":685,"low":413,"close":704,"change":705,"percent_change":220,"volume":706,"transactions":707,"vwap":708},"2026-07-20",121.37,119.82,-0.83,118228.575756,1131,120.5564,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-17",119.22,121.4,118.92,120.65,-0.36,-0.3,47858.36651,1059,120.553,{"date":721,"open":685,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":545,"vwap":728},"2026-07-16",122.4899,120.3,121.01,-0.49,-0.4,33497.83021,121.1368,{"date":730,"open":731,"high":474,"low":424,"close":732,"change":733,"percent_change":127,"volume":734,"transactions":735,"vwap":736},"2026-07-15",121.64,121.5,0.48,37618.2999,730,121.2086,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":406,"vwap":745},"2026-07-14",121.51,120.5,121.02,0.77,0.64,58810.46625,120.925,{"date":747,"open":748,"high":748,"low":380,"close":749,"change":750,"percent_change":506,"volume":751,"transactions":752,"vwap":753},"2026-07-13",121.56,120.25,-1.55,37964.019426,728,120.4903,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":340,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-10",123.81,120.98,121.8,-1.28,58300,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-09",122.22,123.43,121.98,123.38,2.31,1.91,43300,{"date":771,"open":731,"high":772,"low":773,"close":464,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":464},"2026-07-08",122.13,119.35,-1.3,-1.06,57600,{"date":778,"open":779,"high":591,"low":780,"close":781,"change":426,"percent_change":341,"volume":782,"transactions":9,"vwap":781},"2026-07-07",123.84,121.49,122.37,67400,{"date":784,"open":514,"high":785,"low":514,"close":786,"change":437,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-06",125.040001,124.029999,0.43,71900,{"date":790,"open":791,"high":791,"low":763,"close":503,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":503},"2026-07-02",126.44,-2.1,-1.67,62100,{"date":796,"open":797,"high":25,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-01",127.16,125.54,125.6,-1.74,-1.37,165400,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":393,"volume":810,"transactions":9,"vwap":808},"2026-06-30",126.19,127.56,125.58,127.34,1.59,42100,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-29",124.8,125.78,122.7,125.75,1.69,1.36,40800,{"date":821,"open":822,"high":823,"low":824,"close":823,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":823},"2026-06-26",121.86,124.059998,121.24,2.05,1.68,50100,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":658,"percent_change":272,"volume":833,"transactions":9,"vwap":832},"2026-06-25",121.16,123.22,122.010002,39000,{"date":835,"open":836,"high":837,"low":723,"close":757,"change":330,"percent_change":497,"volume":838,"transactions":9,"vwap":757},"2026-06-24",121.029999,122.19,35500,{"date":840,"open":841,"high":842,"low":841,"close":723,"change":843,"percent_change":466,"volume":844,"transactions":9,"vwap":723},"2026-06-23",118.61,121.3,-0.92,35800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":137,"volume":852,"transactions":9,"vwap":850},"2026-06-22",121.089996,121.7,120.32,121.22,0.8,84300,{"date":854,"open":855,"high":856,"low":857,"close":856,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":856},"2026-06-18",118.91,120.42,118.75,2.53,2.15,38700,{"date":862,"open":863,"high":864,"low":865,"close":259,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":259},"2026-06-17",119.010002,120.33,117.48,-0.42,-0.35,56600,{"date":870,"open":871,"high":872,"low":390,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-16",119.73,120.14,118.31,-1.09,-0.91,166000,{"date":878,"open":879,"high":880,"low":711,"close":665,"change":881,"percent_change":457,"volume":882,"transactions":9,"vwap":665},"2026-06-15",120.58,120.59,1.05,51700,{"date":884,"open":885,"high":359,"low":886,"close":887,"change":888,"percent_change":542,"volume":889,"transactions":9,"vwap":887},"2026-06-12",117.83,117.13,118.35,0.81,51500,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-11",114.42,117.56,113.86,117.54,4.21,3.71,39100,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-10",114.59,116.050003,113.29,113.33,-1.31,-1.14,72200,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-09",115.84,116.5,111.56,114.64,0.2,0.17,67600,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-08",115.67,114.33,114.44,1.27,1.12,22100,{"date":926,"open":927,"high":329,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-05",116.07,112.41,113.17,-4.37,-3.72,38300,{"date":934,"open":198,"high":935,"low":198,"close":895,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":895},"2026-06-04",117.96,2.19,1.9,76000,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":775,"percent_change":875,"volume":944,"transactions":9,"vwap":943},"2026-06-03",116.34,114.89,115.35,72500,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":531,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-02",116.33,117.010002,116.14,116.41,0.24,50600,{"date":954,"open":955,"high":237,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-01",115.95,114.76,116.13,-0.08,-0.07,30300,{"date":962,"open":963,"high":963,"low":964,"close":216,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":216},"2026-05-29",117.58,115.61,-1.29,-1.1,32100,{"date":969,"open":970,"high":259,"low":957,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-28",116.83,117.5,0.51,0.44,38100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":122,"volume":982,"transactions":9,"vwap":980},"2026-05-27",116.56,117.62,116.22,116.99,0.29,99600,{"date":984,"open":985,"high":329,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-26",116.059998,115.66,116.7,2.27,1.98,60600,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":851,"percent_change":496,"volume":997,"transactions":9,"vwap":996},"2026-05-22",114.45,114.79,113.77,114.43,29800,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":272,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-21",112.4,114.010002,111.52,113.63,0.75,53400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-20",111.059998,112.88,110.31,112.78,2.86,2.6,36900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":72,"volume":810,"transactions":9,"vwap":1020},"2026-05-19",110.82,111.010002,109.080002,109.92,-1.2,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":866,"percent_change":1028,"volume":944,"transactions":9,"vwap":1027},"2026-05-18",112.17,112.73,110.41,111.12,-0.38,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":486,"volume":1035,"transactions":9,"vwap":1033},"2026-05-15",112.19,111.14,111.54,-2.06,33900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":532,"volume":1043,"transactions":9,"vwap":1041},"2026-05-14",113.45,114.040001,113.11,113.6,0.26,34400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-13",113.07,113.69,111.86,113.34,0.37,0.33,55500,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-12",114.66,111.44,112.97,-1.85,-1.61,101900,{"date":1062,"open":942,"high":1063,"low":956,"close":1064,"change":152,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-11",115.79,114.82,0.31,61400,{"date":1068,"open":1039,"high":1069,"low":904,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-08",114.49,114.47,1.7,1.51,26300,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":750,"volume":1080,"transactions":9,"vwap":1078},"2026-05-07",115.11,112.45,112.77,-1.78,49900,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-06",114.63,113.28,114.55,0.94,0.83,58500,{"date":1090,"open":1091,"high":1047,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-05",112.94,112.51,113.61,1.87,1.67,47000,{"date":1098,"open":1077,"high":1099,"low":1100,"close":1101,"change":280,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-04",112.85,111,111.74,-0.45,49200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":23,"volume":1111,"transactions":9,"vwap":1109},"2026-05-01",111.76,112.52,110.83,112.25,0.91,81000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1115,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1115},"2026-04-30",108.87,111.34,108.64,2.96,2.73,49500,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":592,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-29",109.099998,107.8,108.38,-0.61,66000,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":875,"volume":1134,"transactions":9,"vwap":1132},"2026-04-28",109.55,110.6,108.65,109.040001,-1,37800,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":200,"percent_change":281,"volume":1141,"transactions":9,"vwap":1140},"2026-04-27",110.57,110.58,109.84,110.040001,32700,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-24",110.059998,110.81,108.98,110.51,1.56,1.43,37000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":688,"percent_change":750,"volume":1157,"transactions":9,"vwap":1156},"2026-04-23",110.67,111.36,107.77,108.95,51400,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":127,"percent_change":1163,"volume":1103,"transactions":9,"vwap":1162},"2026-04-22",112.49,110.22,110.66,0.36,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":199,"percent_change":725,"volume":1170,"transactions":9,"vwap":1169},"2026-04-21",111.35,112.12,109.74,110.26,68200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":38,"percent_change":137,"volume":1177,"transactions":9,"vwap":1176},"2026-04-20",109.97,110.84,109.64,110.8,57800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-17",109.010002,110.79,108.99,110.07,2.68,2.5,62600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1004,"percent_change":496,"volume":1193,"transactions":9,"vwap":1192},"2026-04-16",106.94,107.57,106.12,107.39,61200,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":142,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-15",106.51,106.71,105.55,106.64,0.3,45800,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-14",105.47,106.37,105.13,106.32,1.65,1.58,93800,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-13",102.56,104.75,102.46,104.67,1.85,1.8,86200,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":668,"volume":1226,"transactions":9,"vwap":1224},"2026-04-10",103.99,102.27,102.82,-0.78,37600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":117,"volume":794,"transactions":9,"vwap":1232},"2026-04-09",102.23,103.79,101.95,103.6,1.16,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1117,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-08",103.48,103.78,102.089996,102.44,2.98,77200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-07",98.76,99.79,98.22,99.48,0.22,113200,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-06",98.94,99.54,98.4,99.26,0.39,57300,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":742,"volume":1264,"transactions":9,"vwap":1262},"2026-04-02",95.83,98.92,98.87,0.76,46400,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":117,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-01",98.18,99.23,97.83,98.11,1.17,67000,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-31",95.059998,97.019997,94.68,96.98,4.09,4.4,97900,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":688,"percent_change":486,"volume":1287,"transactions":9,"vwap":1286},"2026-03-30",95.55,92.39,92.89,32000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":425,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-27",96.059998,96.12,94.4,94.6,-2.11,44300,{"date":1297,"open":1298,"high":1261,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-26",97.81,96.55,96.64,-2.13,-2.16,32200,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-25",98.67,99.72,98.46,98.77,1.42,1.46,30100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-24",96.78,97.93,96.15,97.35,0.09,70700,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-23",96.68,98.43,97.26,2.66,2.81,64700,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1293,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1293},"2026-03-20",96.76,93.94,-2.41,-2.48,91300,{"date":1337,"open":1338,"high":1298,"low":1339,"close":1340,"change":542,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-19",95.44,94.94,97.010002,0.72,76400,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-18",97.53,97.64,96.3,96.32,-1.45,-1.48,33100,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":292,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-17",97.29,98.16,97.77,1.18,46300,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1148,"volume":1111,"transactions":9,"vwap":1364},"2026-03-16",96.88,97.52,96.36,96.63,1.48,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":867,"volume":1373,"transactions":9,"vwap":1371},"2026-03-13",96.29,96.47,94.82,95.15,-0.33,56200,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-12",96.91,95.35,95.48,-2.72,-2.77,69400,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":107,"percent_change":107,"volume":1388,"transactions":9,"vwap":1387},"2026-03-11",98.059998,98.71,97.16,98.2,112400,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-10",98.17,99.6,97.56,98.14,-0.13,96700,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":45,"percent_change":658,"volume":1335,"transactions":9,"vwap":1402},"2026-03-09",95.86,98.55,94.78,98.27,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-06",97.57,98.24,96.85,97.27,-1.97,-1.99,110600,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":486,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-05",100.040001,100.51,98.07,99.24,-1.79,135500,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1426,"volume":882,"transactions":9,"vwap":1425},"2026-03-04",100.6,101.36,99.76,101.050003,1.4,{"date":1428,"open":1429,"high":1430,"low":1408,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-03",99.050003,100.36,99.65,-1.72,-1.7,62000,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":272,"percent_change":272,"volume":1440,"transactions":9,"vwap":1439},"2026-03-02",99.5,101.6,101.37,174000,{"date":1442,"open":1443,"high":1422,"low":1431,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-27",100.34,100.52,-1.53,-1.5,37900,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1200,"percent_change":981,"volume":1454,"transactions":9,"vwap":1453},"2026-02-26",101.89,102.11,100.45,102.050003,78000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":573,"percent_change":137,"volume":1461,"transactions":9,"vwap":1460},"2026-02-25",101.83,102.07,100.85,101.75,41500,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":698,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-24",99.77,101.14,99.13,101.080002,1.55,56000,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1253,"change":351,"percent_change":801,"volume":1474,"transactions":9,"vwap":1253},"2026-02-23",100.43,98.68,35000,{"date":1476,"open":1477,"high":1478,"low":1430,"close":1479,"change":281,"percent_change":866,"volume":1480,"transactions":9,"vwap":1479},"2026-02-20",100.64,101.7,100.92,61000,{"date":1482,"open":1459,"high":1483,"low":1484,"close":1483,"change":229,"percent_change":229,"volume":1485,"transactions":9,"vwap":1483},"2026-02-19",101.35,99.97,68400,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1051,"percent_change":1051,"volume":1492,"transactions":9,"vwap":1491},"2026-02-18",101.28,102.43,100.82,101.23,41200,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-17",100.77,101.32,99.41,100.9,0.15,70000,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-13",100.07,101.92,99.43,100.75,1.09,327400,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-12",102.29,99.14,99.66,-1.36,-1.35,91900,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":280,"volume":1523,"transactions":9,"vwap":1521},"2026-02-11",102.6,99.87,101.019997,-0.52,82000,{"date":1525,"open":1526,"high":1527,"low":1423,"close":1528,"change":1529,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-02-10",101.9,102.35,101.54,-0.03,79400,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":137,"percent_change":436,"volume":1537,"transactions":9,"vwap":1536},"2026-02-09",100.89,101.99,100.059998,101.57,101300,{"date":1539,"open":1540,"high":1425,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-06",98.23,100.91,3.98,4.11,67500,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1418,"volume":1552,"transactions":9,"vwap":1550},"2026-02-05",98.050003,99.059998,96.75,96.93,-1.77,99700,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1034,"percent_change":425,"volume":1558,"transactions":9,"vwap":1557},"2026-02-04",101.21,97.25,98.7,97300,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1372,"percent_change":1372,"volume":1565,"transactions":9,"vwap":1564},"2026-02-03",101.52,101.88,98.96,100.76,107800,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":1271,"percent_change":1271,"volume":1571,"transactions":9,"vwap":1570},"2026-02-02",99.73,101.68,101.089996,96100,{"date":1573,"open":1574,"high":1561,"low":1575,"close":1576,"change":1349,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-30",101,99.34,99.92,-1.43,64300,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1439,"change":1583,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1439},"2026-01-29",101.81,99.84,-0.1,85100,{"date":1586,"open":1215,"high":1215,"low":1570,"close":1587,"change":1102,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-28",101.47,-0.44,49600,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1504,"change":1594,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1504},"2026-01-27",102.26,101.4,-0.06,50500,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":107,"percent_change":107,"volume":1602,"transactions":9,"vwap":1601},"2026-01-26",102.19,102.68,101.74,101.98,79000,{"date":1604,"open":1605,"high":1605,"low":1504,"close":1504,"change":1058,"percent_change":1079,"volume":1606,"transactions":9,"vwap":1504},"2026-01-23",103.52,148300,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-22",103.3,104.36,103.2,103.77,1.38,1.35,86800,{"date":1617,"open":1581,"high":1618,"low":1422,"close":1619,"change":1613,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-21",102.73,102.39,1.37,90700,{"date":1623,"open":1430,"high":1601,"low":1430,"close":1624,"change":843,"percent_change":679,"volume":1615,"transactions":9,"vwap":1624},"2026-01-20",101.010002,{"date":1626,"open":1215,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-16",102.69,101.77,101.93,-0.28,-0.27,91400,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":476,"percent_change":496,"volume":1639,"transactions":9,"vwap":1638},"2026-01-15",102.18,102.89,101.73,102.21,68700,{"date":1641,"open":1521,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-14",101.55,100.4,101.5,0.46,74900,{"date":1648,"open":1239,"high":1239,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-13",100.93,101.040001,-1.01,-0.99,183700,{"date":1655,"open":1555,"high":1656,"low":1657,"close":1453,"change":497,"percent_change":543,"volume":1658,"transactions":9,"vwap":1453},"2026-01-12",102.25,100.67,133400,{"date":1660,"open":1661,"high":1451,"low":1498,"close":1662,"change":496,"percent_change":542,"volume":1663,"transactions":9,"vwap":1662},"2026-01-09",101.41,101.48,85200,{"date":1665,"open":1484,"high":1666,"low":1667,"close":1668,"change":1086,"percent_change":1086,"volume":1669,"transactions":9,"vwap":1668},"2026-01-08",101.13,99.83,100.78,86100,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1582,"change":362,"percent_change":362,"volume":1674,"transactions":9,"vwap":1582},"2026-01-07",100.48,99.64,145600,{"date":1676,"open":1677,"high":1678,"low":1557,"close":1679,"change":923,"percent_change":117,"volume":1680,"transactions":9,"vwap":1679},"2026-01-06",99.44,100.3,100.25,57700,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1466,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1466},"2026-01-05",97.75,99.38,2.14,2.21,148200,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":659,"percent_change":1110,"volume":1694,"transactions":9,"vwap":1693},"2026-01-02",96.97,97.15,96.07,96.99,78200,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1291,"change":1699,"percent_change":220,"volume":1700,"transactions":9,"vwap":1291},"2025-12-31",97.17,96.080002,-0.67,49400,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-30",97.8,96.73,96.79,-0.82,-0.84,29400,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1588,"percent_change":1102,"volume":1715,"transactions":9,"vwap":1714},"2025-12-29",97.99,98.12,97.41,97.61,41800,{"date":1717,"open":1563,"high":1563,"low":1718,"close":1547,"change":415,"percent_change":668,"volume":1719,"transactions":9,"vwap":1547},"2025-12-26",97.78,16400,{"date":1721,"open":1722,"high":1262,"low":1254,"close":1723,"change":1200,"percent_change":1200,"volume":1724,"transactions":9,"vwap":1723},"2025-12-24",98.48,98.79,16000,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1729,"change":1706,"percent_change":705,"volume":1730,"transactions":9,"vwap":1729},"2025-12-23",99,99.16,98.49,29500,{"date":1732,"open":1733,"high":1667,"low":1734,"close":1735,"change":1072,"percent_change":698,"volume":1736,"transactions":9,"vwap":1735},"2025-12-22",98.72,98.56,99.31,40900,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1703,"change":1149,"percent_change":1365,"volume":1741,"transactions":9,"vwap":1703},"2025-12-19",96.84,97.98,45600,{"date":1743,"open":1549,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-12-18",97.099998,96.099998,96.37,1.06,1.11,44700,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-17",97.23,97.66,95.21,95.31,-1.46,-1.51,37500,{"date":1760,"open":1550,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1631,"volume":1765,"transactions":9,"vwap":1763},"2025-12-16",97.39,96.010002,96.77,-0.26,33200,{"date":1767,"open":1768,"high":1768,"low":1690,"close":1769,"change":905,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-12-15",99.12,97.029999,-1.33,58100,{"date":1773,"open":1774,"high":1774,"low":1712,"close":1775,"change":1350,"percent_change":1350,"volume":1776,"transactions":9,"vwap":1775},"2025-12-12",100.099998,98.34,48900,{"date":1778,"open":1557,"high":1503,"low":1402,"close":1779,"change":1780,"percent_change":291,"volume":1381,"transactions":9,"vwap":1779},"2025-12-11",99.82,1.31,{"date":1782,"open":1783,"high":1255,"low":1376,"close":1784,"change":1785,"percent_change":818,"volume":1786,"transactions":9,"vwap":1784},"2025-12-10",97.28,98.51,1.32,52100,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":127,"percent_change":384,"volume":1792,"transactions":9,"vwap":1791},"2025-12-09",96.5,97.82,97.19,38000,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1705,"change":1797,"percent_change":973,"volume":1157,"transactions":9,"vwap":1705},"2025-12-08",97.46,96.65,0.42,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1746,"change":281,"percent_change":1588,"volume":1803,"transactions":9,"vwap":1746},"2025-12-05",96.96,97.24,96.23,64000,{"date":1805,"open":1806,"high":1550,"low":1371,"close":1807,"change":1808,"percent_change":1072,"volume":1809,"transactions":9,"vwap":1807},"2025-12-04",95.49,96.8,1.44,32300,{"date":1811,"open":1812,"high":1338,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-03",94.12,93.69,95.36,1.66,1.77,85900,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":716,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-02",94.64,94.65,93.63,93.7,-0.32,57000,{"date":1827,"open":1828,"high":1277,"low":1822,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-01",94.34,94,-1.56,-1.63,57100,{"date":1834,"open":1378,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":137,"volume":1839,"transactions":9,"vwap":1837},"2025-11-28",95.6,94.8,95.56,0.63,24900,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":659,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-11-26",94.51,95.5,94.31,94.93,0.92,93700,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1111,"transactions":9,"vwap":1853},"2025-11-25",92.41,94.25,92.13,94.059998,1.88,2.04,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-24",90.26,92.32,92.18,2.62,2.93,108800,{"date":1865,"open":1866,"high":1867,"low":26,"close":1868,"change":1686,"percent_change":858,"volume":1869,"transactions":9,"vwap":1868},"2025-11-21",87.78,90.17,89.56,27900,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-11-20",91.39,91.74,87.28,87.35,-2.03,-2.27,35700,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":648,"percent_change":1395,"volume":1885,"transactions":9,"vwap":1884},"2025-11-19",89.55,90.25,89.019997,89.38,23600,{"date":1887,"open":1888,"high":1858,"low":1889,"close":1890,"change":240,"percent_change":1499,"volume":1891,"transactions":9,"vwap":1890},"2025-11-18",89.15,88.46,89.5,59000,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":792,"volume":1899,"transactions":9,"vwap":1897},"2025-11-17",91.010002,91.4,89.11,89.37,-1.92,52900,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":659,"volume":1035,"transactions":9,"vwap":1905},"2025-11-14",89.76,91.92,89.040001,91.29,0.79,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1863,"transactions":9,"vwap":1911},"2025-11-13",93.11,90.23,90.5,-3.03,-3.24,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":112,"percent_change":112,"volume":1193,"transactions":9,"vwap":1919},"2025-11-12",94.16,94.52,93.12,93.53,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":648,"volume":1927,"transactions":9,"vwap":1925},"2025-11-11",93.57,93.78,92.92,93.54,-0.11,56300,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1149,"percent_change":1468,"volume":1934,"transactions":9,"vwap":1933},"2025-11-10",93.93,94.29,92.96,93.65,94700,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":981,"volume":1942,"transactions":9,"vwap":1940},"2025-11-07",91.46,92.42,89.95,92.22,0.27,65800,{"date":1944,"open":1844,"high":1844,"low":1903,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-06",91.95,-2.56,-2.71,39200,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1842,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1842},"2025-11-05",93.23,94.73,92.9,1.82,1.96,42500,{"date":1958,"open":1959,"high":1812,"low":1959,"close":1960,"change":638,"percent_change":251,"volume":1961,"transactions":9,"vwap":1960},"2025-11-04",92.58,92.69,63700,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1828,"change":1966,"percent_change":221,"volume":1967,"transactions":9,"vwap":1828},"2025-11-03",95.26,93.34,-0.56,22500,{"date":1969,"open":1970,"high":1371,"low":1930,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-31",94.88,94.9,0.93,0.99,51800,{"date":1976,"open":1977,"high":1755,"low":1978,"close":1979,"change":1980,"percent_change":1133,"volume":1981,"transactions":9,"vwap":1979},"2025-10-30",94.35,93.92,93.97,-0.95,66300,{"date":1983,"open":1317,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":875,"volume":1988,"transactions":9,"vwap":1986},"2025-10-29",96.61,94.26,94.92,-0.87,41100,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":362,"volume":1996,"transactions":9,"vwap":1994},"2025-10-28",96.18,96.7,95.53,95.79,-0.39,33600,{"date":1998,"open":1999,"high":1999,"low":2000,"close":1991,"change":647,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1991},"2025-10-27",97.3,95.98,-0.15,29000,{"date":2004,"open":1363,"high":1705,"low":2005,"close":1348,"change":2006,"percent_change":1815,"volume":2007,"transactions":9,"vwap":1348},"2025-10-24",95.99,1.57,162200,{"date":2009,"open":2010,"high":1275,"low":2011,"close":2012,"change":1311,"percent_change":2006,"volume":2013,"transactions":9,"vwap":2012},"2025-10-23",93.75,93.5,94.75,23300,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":800,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-10-22",94.46,94.71,91.97,93.29,-1.83,40100,{"date":2023,"open":2024,"high":1835,"low":2025,"close":2026,"change":647,"percent_change":2001,"volume":2027,"transactions":9,"vwap":2026},"2025-10-21",95,94.3,95.029999,27700,{"date":2029,"open":2016,"high":1377,"low":2016,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-20",95.17,2.18,2.34,27000,{"date":2035,"open":1918,"high":2036,"low":2037,"close":2038,"change":466,"percent_change":2039,"volume":1730,"transactions":9,"vwap":2038},"2025-10-17",93.67,92.19,92.99,-0.81,{"date":2041,"open":1300,"high":1300,"low":1925,"close":2010,"change":1445,"percent_change":1059,"volume":2042,"transactions":9,"vwap":2010},"2025-10-16",29300,{"date":2044,"open":1986,"high":2045,"low":2046,"close":2047,"change":1208,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-15",95.54,94.43,95.28,1.76,31300,{"date":2051,"open":2052,"high":2053,"low":2052,"close":1822,"change":818,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1822},"2025-10-14",90.81,94.27,1.47,36600,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-10-13",91.53,92.33,91.28,92.27,2.57,2.87,16800,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2068,"change":2069,"percent_change":2070,"volume":1073,"transactions":9,"vwap":2068},"2025-10-10",93.24,89.7,-2.92,-3.15,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-09",93.14,92.16,92.62,-0.29,-0.31,33400,{"date":2080,"open":2061,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":1310,"volume":997,"transactions":9,"vwap":2083},"2025-10-08",93.080002,91.8,92.91,1.3,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":875,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-07",92.81,92.93,91.32,91.61,-0.98,19300,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":437,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-10-06",93.099998,92.019997,92.52,0.58,44900,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":437,"percent_change":2098,"volume":2106,"transactions":9,"vwap":2105},"2025-10-03",92,93.019997,91.98,91.99,24700,{"date":2108,"open":1872,"high":2058,"low":2109,"close":1937,"change":497,"percent_change":1838,"volume":2110,"transactions":9,"vwap":1937},"2025-10-02",90.58,15900,{"date":2112,"open":1858,"high":2113,"low":1858,"close":2114,"change":2115,"percent_change":914,"volume":2116,"transactions":9,"vwap":2114},"2025-10-01",91.13,90.89,0.18,111300,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":1583,"volume":2124,"transactions":9,"vwap":2122},"2025-09-30",90.65,90.94,89.84,90.71,-0.09,30200,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":543,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-09-29",91.27,90.56,90.8,0.62,16900,{"date":2133,"open":2134,"high":2135,"low":1868,"close":2136,"change":2137,"percent_change":573,"volume":2138,"transactions":9,"vwap":2136},"2025-09-26",89.99,90.27,90.24,0.6,19400,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1706,"percent_change":875,"volume":2145,"transactions":9,"vwap":2144},"2025-09-25",89.12,89.8,88.76,89.64,35400,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2150,"change":906,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-09-24",92.080002,90.39,90.46,-1.24,42300,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2157,"change":669,"percent_change":2158,"volume":868,"transactions":9,"vwap":2157},"2025-09-23",92.53,93.07,91.6,-0.68,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":881,"volume":2166,"transactions":9,"vwap":2164},"2025-09-22",90.88,92.31,90.63,92.23,0.96,51100,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2127,"change":374,"percent_change":374,"volume":2171,"transactions":9,"vwap":2127},"2025-09-19",91.62,90.98,95600,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2175,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2175},"2025-09-18",89.79,91.23,89.71,2.39,2.69,45100,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2184,"change":241,"percent_change":229,"volume":2185,"transactions":9,"vwap":2184},"2025-09-17",88.96,90.37,88.84,71300,{"date":2187,"open":1896,"high":1896,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-09-16",88.2,88.73,-0.2,-0.22,17300,{"date":2194,"open":2195,"high":2141,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-09-15",88.83,88.62,88.93,0.54,0.61,28200,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":280,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-09-12",88.9,88.23,88.39,-0.57,18000,{"date":2209,"open":2210,"high":1904,"low":2210,"close":2203,"change":1311,"percent_change":1095,"volume":2211,"transactions":9,"vwap":2203},"2025-09-11",87.67,47300,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2191,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-09-10",88.24,88.32,87.12,87.44,-0.25,21800,{"date":2221,"open":1866,"high":1866,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":860,"transactions":9,"vwap":2223},"2025-09-09",86.95,87.66,-0.21,-0.24,{"date":2227,"open":2228,"high":2229,"low":2217,"close":2230,"change":261,"percent_change":1838,"volume":2231,"transactions":9,"vwap":2230},"2025-09-08",87.84,88.029999,87.87,30900,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":191,"percent_change":2115,"volume":2238,"transactions":9,"vwap":2237},"2025-09-05",87.86,87.94,86.57,87.32,24800,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2242,"change":659,"percent_change":102,"volume":2244,"transactions":9,"vwap":2242},"2025-09-04",86.64,87.16,86.28,27200,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2225,"percent_change":1630,"volume":2251,"transactions":9,"vwap":2250},"2025-09-03",86.99,87.089996,85.96,86.29,32900,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":363,"percent_change":1995,"volume":2258,"transactions":9,"vwap":2257},"2025-09-02",85.74,86.68,85.2,86.53,93000,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":725,"percent_change":1966,"volume":2264,"transactions":9,"vwap":2263},"2025-08-29",87.6,86.59,86.87,28900,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":1163,"percent_change":384,"volume":2270,"transactions":9,"vwap":2269},"2025-08-28",87.59,87.019997,87.36,19000,{"date":2272,"open":2250,"high":2273,"low":2250,"close":2274,"change":973,"percent_change":972,"volume":2275,"transactions":9,"vwap":2274},"2025-08-27",87.11,87,130800,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-08-26",85.91,86.58,86.56,0.98,1.15,56800,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":311,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-08-25",86.47,85.57,85.58,-0.85,23800,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-08-22",83.95,86.66,83.75,86.31,3,3.6,34300,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":147,"percent_change":1645,"volume":2305,"transactions":9,"vwap":2304},"2025-08-21",82.37,83.52,83.31,69000,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2310,"change":648,"percent_change":647,"volume":2311,"transactions":9,"vwap":2310},"2025-08-20",83.080002,81.94,82.93,27400,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":1730,"transactions":9,"vwap":2316},"2025-08-19",84.38,82.99,83.050003,-1.21,-1.44,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":573,"percent_change":851,"volume":2324,"transactions":9,"vwap":2323},"2025-08-18",83.87,84.44,84.26,14600,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2329,"change":647,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-08-15",84,83.14,83.59,-0.17,12900,{"date":2333,"open":2334,"high":2335,"low":2308,"close":2334,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2334},"2025-08-14",83.73,83.97,-1.04,-1.23,18300,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2054,"volume":1741,"transactions":9,"vwap":2344},"2025-08-13",84.2,84.81,83.58,84.77,1.23,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2349,"change":2351,"percent_change":2352,"volume":1724,"transactions":9,"vwap":2349},"2025-08-12",81.85,83.54,81.78,2.45,3.02,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":320,"percent_change":230,"volume":2359,"transactions":9,"vwap":2358},"2025-08-11",81.31,81.55,81.080002,81.089996,18500,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":107,"volume":2367,"transactions":9,"vwap":2365},"2025-08-08",81.36,81.58,80.96,81.010002,0.05,18800,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2364,"change":1631,"percent_change":1372,"volume":2372,"transactions":9,"vwap":2364},"2025-08-07",81.92,80.26,20200,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2376,"change":1797,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-08-06",81.22,81.23,80.61,0.52,20100,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1838,"percent_change":1906,"volume":1967,"transactions":9,"vwap":2385},"2025-08-05",80.57,80.93,80,80.81,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-08-04",79.31,80.27,78.81,80.18,2.2,2.82,39600,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":1334,"volume":2401,"transactions":9,"vwap":2399},"2025-08-01",78.53,77.11,77.98,-1.98,18400,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":553,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-07-31",80.15,80.79,79.75,79.96,0.03,68900,{"date":2411,"open":2412,"high":2365,"low":2413,"close":2414,"change":958,"percent_change":1583,"volume":2415,"transactions":9,"vwap":2414},"2025-07-30",80.25,79.45,79.94,9300,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2131,"transactions":9,"vwap":2421},"2025-07-29",81.38,81.62,79.84,80.019997,-1.15,-1.42,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-07-28",81.8,80.72,81.17,-0.02,11900,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2433,"change":2436,"percent_change":1042,"volume":2437,"transactions":9,"vwap":2433},"2025-07-25",81.19,81.28,80.75,0.21,26500,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2441,"change":1133,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-07-24",81.82,80.98,-1.22,14900,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":809,"volume":2451,"transactions":9,"vwap":2449},"2025-07-23",81.16,82.059998,80.84,81.98,1.28,66100,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":122,"percent_change":1065,"volume":2458,"transactions":9,"vwap":2457},"2025-07-22",80.28,80.85,79.58,80.7,10200,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2463,"change":2077,"percent_change":1028,"volume":2324,"transactions":9,"vwap":2463},"2025-07-21",81.37,80.29,80.45,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2206,"volume":2471,"transactions":9,"vwap":2469},"2025-07-18",81.6,81.69,80.67,80.76,-0.46,9900,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2375,"change":658,"percent_change":2450,"volume":2477,"transactions":9,"vwap":2375},"2025-07-17",80.63,81.33,80.46,49700,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":1341,"percent_change":1110,"volume":2484,"transactions":9,"vwap":2483},"2025-07-16",80.059998,80.33,78.79,80.19,259500,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":759,"volume":2372,"transactions":9,"vwap":2489},"2025-07-15",81.059998,79.42,79.47,-1.03,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":2282,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-07-14",79.7,80.62,80.5,1.45,17700,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2502,"change":1756,"percent_change":486,"volume":2503,"transactions":9,"vwap":2502},"2025-07-11",80.41,80.58,79.35,19600,{"date":2505,"open":2448,"high":2506,"low":2507,"close":2385,"change":229,"percent_change":1499,"volume":2508,"transactions":9,"vwap":2385},"2025-07-10",81.34,80.4,33500,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2512,"change":1748,"percent_change":2514,"volume":1956,"transactions":9,"vwap":2512},"2025-07-09",80.17,80.69,79.6,1.39,{"date":2516,"open":2507,"high":2507,"low":2517,"close":2456,"change":1522,"percent_change":2518,"volume":1765,"transactions":9,"vwap":2456},"2025-07-08",79.54,-0.65,{"date":2520,"open":2507,"high":2377,"low":2521,"close":2522,"change":705,"percent_change":2490,"volume":2523,"transactions":9,"vwap":2522},"2025-07-07",79.55,80.099998,11800,{"date":2525,"open":2526,"high":2383,"low":2526,"close":2383,"change":59,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2383},"2025-07-03",80.11,1.49,10800,{"date":2530,"open":2531,"high":2532,"low":2531,"close":2533,"change":1645,"percent_change":2098,"volume":2534,"transactions":9,"vwap":2533},"2025-07-02",79.15,79.88,79.74,21000,{"date":2536,"open":2537,"high":2407,"low":2538,"close":2539,"change":716,"percent_change":1028,"volume":2540,"transactions":9,"vwap":2539},"2025-07-01",79.33,78.92,79.28,11100,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2456,"change":2198,"percent_change":330,"volume":2219,"transactions":9,"vwap":2456},"2025-06-30",79.5,79.67,79.21,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":241,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-06-27",79.2,79.39,78.27,79.040001,0.14,16600,{"date":2555,"open":2556,"high":2557,"low":2556,"close":2557,"change":2558,"percent_change":989,"volume":2559,"transactions":9,"vwap":2557},"2025-06-26",77.5,78.93,1.53,13100,{"date":2561,"open":2562,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":1021,"volume":2566,"transactions":9,"vwap":2564},"2025-06-25",78.49,77.31,77.4,-0.94,10900,{"date":2568,"open":2569,"high":2570,"low":2564,"close":2571,"change":1072,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-06-24",77.57,78.36,78.34,1.97,27600,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2577,"change":89,"percent_change":1614,"volume":2579,"transactions":9,"vwap":2577},"2025-06-23",75.59,76.83,74.66,35600,{"date":2581,"open":2582,"high":2582,"low":2583,"close":2584,"change":190,"percent_change":122,"volume":2585,"transactions":9,"vwap":2584},"2025-06-20",76.52,75.53,75.81,32500,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":1645,"percent_change":2199,"volume":2592,"transactions":9,"vwap":2591},"2025-06-18",75.47,76.029999,75.099998,75.62,21700,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2597,"change":679,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-06-17",75.65,75.84,75.16,-1.18,7900,{"date":2601,"open":2584,"high":2602,"low":2584,"close":2603,"change":457,"percent_change":1357,"volume":2604,"transactions":9,"vwap":2603},"2025-06-16",76.53,76.059998,10500,{"date":2606,"open":2595,"high":2607,"low":2608,"close":2609,"change":750,"percent_change":2610,"volume":2430,"transactions":9,"vwap":2609},"2025-06-13",75.98,74.88,75.17,-2.02,{"date":2612,"open":2613,"high":2613,"low":2614,"close":2615,"change":726,"percent_change":1522,"volume":2616,"transactions":9,"vwap":2615},"2025-06-12",76.97,76.54,76.72,11200,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":1319,"percent_change":229,"volume":2623,"transactions":9,"vwap":2622},"2025-06-11",77.65,77.84,77.040001,77.12,12100,{"date":2625,"open":2626,"high":2626,"low":2577,"close":2627,"change":1395,"percent_change":2330,"volume":2628,"transactions":9,"vwap":2627},"2025-06-10",77.51,77.029999,14700,{"date":2630,"open":2631,"high":2631,"low":2632,"close":2633,"change":321,"percent_change":1319,"volume":1287,"transactions":9,"vwap":2633},"2025-06-09",77.72,76.89,77.16,{"date":2635,"open":2636,"high":2637,"low":2603,"close":2637,"change":2048,"percent_change":2032,"volume":2415,"transactions":9,"vwap":2637},"2025-06-06",76.44,77.089996,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":1248,"percent_change":981,"volume":2644,"transactions":9,"vwap":2643},"2025-06-05",75.45,76.040001,74.91,75.33,70200,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2001,"percent_change":2190,"volume":2651,"transactions":9,"vwap":2650},"2025-06-04",75.39,75.4,74.93,75.11,7500,{"date":2653,"open":2654,"high":2655,"low":2654,"close":2656,"change":1004,"percent_change":102,"volume":2657,"transactions":9,"vwap":2656},"2025-06-03",74.31,75.41,75.26,10000,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2661,"change":981,"percent_change":1256,"volume":2663,"transactions":9,"vwap":2661},"2025-06-02",73.48,74.51,73.050003,7800,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2218,"percent_change":363,"volume":2670,"transactions":9,"vwap":2669},"2025-05-30",74.029999,74.37,73.59,74.22,12000,{"date":2672,"open":2673,"high":2673,"low":2674,"close":2675,"change":1583,"percent_change":1395,"volume":2676,"transactions":9,"vwap":2675},"2025-05-29",75.12,74,74.47,48400,{"date":2678,"open":2679,"high":2679,"low":2680,"close":2681,"change":592,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-05-28",75.27,74.44,74.57,-0.88,17600,{"date":2685,"open":2686,"high":2687,"low":2686,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-05-27",74.48,75.29,75.23,2.01,2.75,26200,{"date":2693,"open":2694,"high":2695,"low":2694,"close":2696,"change":1319,"percent_change":229,"volume":2697,"transactions":9,"vwap":2696},"2025-05-23",72.040001,73.53,73.22,13900,{"date":2699,"open":2700,"high":2701,"low":2700,"close":2702,"change":2366,"percent_change":321,"volume":2458,"transactions":9,"vwap":2702},"2025-05-22",72.8,73.51,73.13,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2020,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-05-21",74.2,74.62,72.9,73.080002,-2.44,20700,{"date":2712,"open":2713,"high":2609,"low":2706,"close":2642,"change":647,"percent_change":209,"volume":2714,"transactions":9,"vwap":2642},"2025-05-20",74.84,28700,{"date":2716,"open":2717,"high":2718,"low":2717,"close":2718,"change":1319,"percent_change":229,"volume":2719,"transactions":9,"vwap":2718},"2025-05-19",73.87,75.050003,29900,{"date":2721,"open":2654,"high":2722,"low":2654,"close":2723,"change":1087,"percent_change":923,"volume":2724,"transactions":9,"vwap":2723},"2025-05-16",75.080002,74.96,15100,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":973,"percent_change":2137,"volume":2731,"transactions":9,"vwap":2730},"2025-05-15",73.58,74.33,73.5,74.13,15200,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2736,"change":363,"percent_change":2470,"volume":2042,"transactions":9,"vwap":2736},"2025-05-14",74.040001,74.07,73.69,{"date":2738,"open":2667,"high":2686,"low":2739,"close":2666,"change":191,"percent_change":1248,"volume":1891,"transactions":9,"vwap":2666},"2025-05-13",73.89,{"date":2741,"open":2742,"high":2742,"low":2743,"close":2717,"change":1954,"percent_change":858,"volume":1558,"transactions":9,"vwap":2717},"2025-05-12",74.9,73.16,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":914,"percent_change":531,"volume":2750,"transactions":9,"vwap":2749},"2025-05-09",72.24,72.51,71.76,72.050003,14200,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":1326,"volume":2758,"transactions":9,"vwap":2756},"2025-05-08",71.019997,72.28,70.69,71.85,1.86,58600,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":147,"percent_change":261,"volume":2604,"transactions":9,"vwap":2764},"2025-05-07",70.12,70.18,69.56,69.99,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":621,"volume":1967,"transactions":9,"vwap":2770},"2025-05-06",69.44,69.92,69.11,69.61,-0.5,{"date":2773,"open":2764,"high":2774,"low":2764,"close":2775,"change":1764,"percent_change":2776,"volume":2566,"transactions":9,"vwap":2775},"2025-05-05",70.57,70.11,-0.37,{"date":2778,"open":2779,"high":2774,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-05-02",69.74,70.37,1.6,2.33,16200,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2786,"change":152,"percent_change":972,"volume":2789,"transactions":9,"vwap":2786},"2025-05-01",68.77,69.3,68.49,25900,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":415,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-04-30",67.7,68.43,67.099998,68.42,-1.07,19900,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":1051,"percent_change":733,"volume":2804,"transactions":9,"vwap":2803},"2025-04-29",68.61,69.37,68.14,69.16,11700,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":1797,"percent_change":2199,"volume":2811,"transactions":9,"vwap":2810},"2025-04-28",68.6,68.96,67.83,68.83,14100,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2815,"change":122,"percent_change":1050,"volume":1730,"transactions":9,"vwap":2815},"2025-04-25",67.74,68.41,67.5,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":1748,"percent_change":1815,"volume":2783,"transactions":9,"vwap":2822},"2025-04-24",67.32,68.31,66.97,68.16,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2345,"percent_change":1094,"volume":2829,"transactions":9,"vwap":2828},"2025-04-23",67.88,68.64,66.83,67.050003,142500,{"date":180,"open":2831,"high":2832,"low":176,"close":2833,"change":457,"percent_change":1620,"volume":2834,"transactions":9,"vwap":2833},64.93,66.050003,65.82,14300]