[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FYX":3,"homepage-market-summary":30,"stock-historical-FYX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FYX","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 Core AlphaDEX Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4971,2.0404,"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},136.29,136.74,137,135.98,135.5,0.79,0.58,132066.6389,147.18,103.42,29256.449588912,75.1,4881,{"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},83,27044,9871112.397228,61.29,"2025-04-22",[182,185,195,206,216,226,237,248,258,269,280,290,299,310,321,332,343,354,364,373,384,393,404,414,424,435,446,457,466,475,485,495,504,514,523,533,543,553,564,575,585,595,605,616,626,636,647,657,667,676,687,696,705,716,726,735,745,753,763,773,780,787,794,802,810,817,826,832,841,849,857,864,870,879,888,897,905,914,920,928,936,945,952,960,968,976,985,992,1000,1009,1017,1024,1031,1038,1047,1056,1063,1072,1078,1086,1093,1102,1110,1117,1125,1134,1142,1151,1159,1166,1173,1179,1188,1196,1204,1210,1216,1224,1229,1237,1243,1251,1258,1266,1275,1282,1290,1298,1305,1313,1321,1329,1336,1345,1352,1360,1368,1374,1382,1390,1396,1404,1411,1420,1429,1435,1443,1452,1460,1467,1473,1479,1486,1492,1498,1505,1511,1519,1526,1532,1540,1547,1554,1561,1569,1577,1583,1590,1598,1604,1611,1616,1623,1629,1637,1642,1649,1657,1665,1671,1680,1685,1692,1700,1705,1712,1720,1728,1737,1745,1752,1759,1767,1773,1778,1784,1790,1796,1802,1808,1815,1820,1827,1835,1842,1848,1853,1861,1867,1874,1879,1887,1893,1899,1907,1913,1921,1929,1935,1942,1951,1957,1962,1970,1976,1981,1987,1993,2000,2007,2013,2019,2026,2034,2042,2048,2053,2059,2065,2070,2074,2082,2088,2095,2101,2106,2112,2118,2124,2132,2138,2142,2147,2152,2160,2166,2170,2175,2179,2184,2189,2192,2199,2204,2208,2214,2219,2225,2231,2238,2245,2250,2257,2263,2269,2274,2280,2287,2293,2298,2306,2313,2320,2327,2334,2339,2346,2353,2359,2365,2371,2377,2383,2389,2398,2406,2413,2420,2425,2431,2437,2445,2454,2460,2466,2471,2478,2485,2493,2497,2503,2508,2514,2519,2522,2525,2532,2538,2545,2551,2557,2564,2570,2576,2582,2587,2594,2599,2606,2612,2618,2624,2631,2635,2642,2648,2655,2662,2669,2675,2680,2687,2693,2700,2708,2715,2721,2729,2734,2741,2748,2756,2764,2773,2779,2785,2790,2796,2804,2811,2818,2825,2831,2838,2845],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},390,136.3211,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",134.94,135.729,133.705,0.91,0.68,72537.321319,686,134.9158,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",136.05,136.45,134.56,134.59,-0.5838,-0.43,126530.11024,1515,135.2404,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",136.32,134.24,135.1738,-0.8262,-0.61,72742.95733,1479,134.9699,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",136.82,135.11,136,-0.7731,-0.57,38443.1854,796,135.8759,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",137.09,137.185,136.03,136.7731,0.2831,0.21,71111.7804,872,136.7709,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",136.46,136.65,135.17,136.49,-0.2357,-0.17,45917.068744,949,135.8633,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",139.03,136.705,136.7257,-2.1943,-1.58,25579.615496,1564,137.3026,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",139.36,139.7294,138.3948,138.92,0.69,0.5,12970.5951,1023,138.9722,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",138.12,138.76,137.7801,138.23,0.6216,0.45,33270.466,1647,138.2598,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",138.68,137.1359,137.6084,-1.1112,-0.8,13743.997,473,137.5913,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",140.2,138.7196,0.3196,0.23,11831.855992,454,139.3578,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",139.13,139.69,137.125,138.4,-0.65,-0.47,26837.31094,652,139.3224,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",139.18,139.5865,138.3301,139.05,-0.3479,-0.25,67581.64907,1312,138.8166,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",139.86,140.049,138.8001,139.3979,-0.2111,-0.15,16243.671454,1062,139.6073,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",139.97,140.57,139.3322,139.609,0.8943,0.64,11072.24684,698,139.757,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",139.38,139.445,138.5401,138.7147,-1.3853,-0.99,60070.772,1880,139.012,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",141.19,139.6001,140.1,-1.0713,-0.76,23937.1679,792,140.0449,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",142.41,141.1713,-1.3101,-0.92,20700.6518,1075,141.5661,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",141.65,142.625,141.07,142.4814,0.4814,0.34,29033.8306,408,142.2917,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":147,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",142.86,140.9701,142,0.27,12294.755786,460,141.7495,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",140.74,141.97,140.49,141.62,1.49,1.06,26133.5633,462,141.4595,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",141.29,139.4903,140.13,-1.61,-1.14,17967.2162,603,140.3449,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",142.26,140.79,141.74,-0.7082,-0.5,22200.869575,453,141.1587,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",143.84,143.95,142.3987,142.4482,-1.1718,-0.82,157517.456093,551,142.8683,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",143.1,143.7949,142.7,143.62,0.4423,0.31,39201.765223,441,143.2185,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",143.01,143.6,142.6967,143.1777,-0.0441,-0.03,20272.3687,538,143.3074,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":295,"volume":463,"transactions":464,"vwap":465},"2026-08-25",143.68,142.793,143.2218,0.3227,20260.2857,558,143.1398,{"date":467,"open":468,"high":469,"low":470,"close":470,"change":471,"percent_change":212,"volume":472,"transactions":473,"vwap":474},"2026-08-24",143.49,144.01,142.8991,-0.8789,30403.0932,1480,143.3013,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":137,"volume":482,"transactions":483,"vwap":484},"2026-08-21",143.89,144.05,142.895,143.778,0.938,13808.9166,287,143.6297,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":350,"volume":492,"transactions":493,"vwap":494},"2026-08-20",143.28,143.525,142.4956,142.84,-1.427,30307.68901,448,142.8938,{"date":496,"open":497,"high":498,"low":499,"close":499,"change":500,"percent_change":295,"volume":501,"transactions":502,"vwap":503},"2026-08-19",145.03,145.48,144.267,0.3318,37444.874502,684,144.8191,{"date":505,"open":506,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",144.71,145.11,143.9352,-1.2869,-0.89,16872.6787,650,144.4371,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":433,"vwap":522},"2026-08-17",145.94,145.08,145.2221,-0.8836,-0.6,21449.4777,145.4407,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":233,"volume":530,"transactions":531,"vwap":532},"2026-08-14",145.81,146.41,145.745,146.1057,0.3057,13589.9484,385,146.1364,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":38,"volume":540,"transactions":541,"vwap":542},"2026-08-13",145.49,146.23,144.96,145.8,1.0632,29487.5602,862,145.5714,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":380,"volume":550,"transactions":551,"vwap":552},"2026-08-12",144.94,145.0599,143.7579,144.7368,0.4868,28545.7568,570,144.5632,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",144.24,145.0802,144.04,144.25,0.2003,0.14,26562.292822,556,144.5385,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",144.42,144.6866,144.02,144.0497,-0.9707,-0.67,20788.29483,774,144.3392,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",144.87,145.5099,145.0204,0.8231,0.57,46299.3705,463,145.0575,{"date":586,"open":525,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",145.86,144.18,144.1973,-1.5027,-1.03,40161.9442,809,144.7831,{"date":596,"open":597,"high":25,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",147.03,145.66,145.7,-0.9718,-0.66,26852.492,889,146.2979,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",144.7,147.13,144.16,146.6718,2.4049,1.67,37123.18484,1052,146.1809,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",142.63,144.59,144.2669,2.4289,1.71,52471.808266,549,144.167,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",142.58,140.51,141.838,-0.8307,-0.58,20917.4441,748,141.8539,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",142.33,142.87,141,142.6687,0.7987,0.56,26555.787932,914,141.8178,{"date":648,"open":649,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",142.97,144,141.87,-1.5185,-1.06,33196.5582,1189,142.8239,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":66,"volume":664,"transactions":665,"vwap":666},"2026-07-28",142.74,143.789,142.54,143.3885,1.2785,40859.1581,993,143.254,{"date":668,"open":669,"high":670,"low":375,"close":671,"change":672,"percent_change":643,"volume":673,"transactions":674,"vwap":675},"2026-07-27",142.57,143.4299,142.11,0.7948,54900.6891,1245,142.1789,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",141.55,142.28,141.11,141.3152,0.7296,0.52,17466.7651,827,141.7025,{"date":688,"open":678,"high":678,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",140.01,140.5856,-1.7731,-1.25,17714.86553,487,140.449,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":222,"volume":703,"transactions":308,"vwap":704},"2026-07-22",143.15,143.25,142.065,142.3587,-0.8194,28804.9062,142.4502,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",142.55,143.3,141.98,143.1781,1.4806,1.04,19664.5432,635,142.6888,{"date":717,"open":718,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",143.07,143.1492,141.6975,-1.0416,-0.73,21134.332811,568,142.3194,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":222,"volume":733,"transactions":562,"vwap":734},"2026-07-17",142.44,144.0679,142.21,142.7391,-0.8133,21198.8395,142.9553,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-16",141.81,144.2,143.5524,1.518,1.07,28951.549949,402,143.6676,{"date":746,"open":747,"high":628,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":297,"vwap":752},"2026-07-15",141.14,142.0344,0.8915,0.63,29537.07321,142.0493,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":122,"volume":760,"transactions":761,"vwap":762},"2026-07-14",141.31,141.4193,140.48,141.1429,0.3465,12290.821424,326,140.9201,{"date":764,"open":765,"high":709,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-13",141.21,140.35,140.7964,-0.3436,-0.24,17878.5072,267,141.1635,{"date":774,"open":775,"high":776,"low":777,"close":747,"change":244,"percent_change":778,"volume":779,"transactions":9,"vwap":747},"2026-07-10",141.050003,141.61,140.66,-0.12,10200,{"date":781,"open":782,"high":783,"low":408,"close":755,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":755},"2026-07-09",140.63,141.64999,1.72,1.23,35300,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":409,"percent_change":410,"volume":793,"transactions":9,"vwap":792},"2026-07-08",140.59,140.67999,138.029999,139.59,26000,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-07",142.8,140.88,141.2,-1.2,-0.84,12000,{"date":803,"open":804,"high":805,"low":671,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-06",142.91,143.31,142.39999,0.07,0.05,16000,{"date":811,"open":812,"high":812,"low":813,"close":638,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":638},"2026-07-02",144.3,141.34,-1.22,-0.85,34600,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",143.78,145.45,143.14999,143.55,-0.75,-0.52,46300,{"date":827,"open":828,"high":829,"low":649,"close":812,"change":830,"percent_change":191,"volume":831,"transactions":9,"vwap":812},"2026-06-30",143.5,144.66,0.98,25600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-29",142.99001,143.37,141.75999,143.32001,0.37,0.26,21200,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-26",140.42,143.42,142.95,2.09,1.48,32100,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-25",140.029999,142.039993,140.86,0.67,0.48,14300,{"date":858,"open":859,"high":755,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-24",139.35001,140.19,1.32,0.95,52900,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":112,"percent_change":112,"volume":869,"transactions":9,"vwap":868},"2026-06-23",137.8,139.75999,138.87,32800,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-22",139.42999,139.61,138.44,138.88,0.13,0.09,21000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-18",138.38,138.78,137.42999,138.75,2.21,1.62,42300,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-17",139.10001,139.60001,136.24001,136.53999,-1.41,-1.02,19000,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":420,"volume":904,"transactions":9,"vwap":902},"2026-06-16",139.25,139.92999,137.85001,137.95,-0.69,20600,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-15",140.75,140.75999,138.53,138.64,-0.39,-0.28,19700,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":741,"percent_change":132,"volume":919,"transactions":9,"vwap":918},"2026-06-12",138.0099945,140.080002,139.029999,14200,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-11",135.19,137.98,137.96001,3.17,2.35,15500,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":520,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-10",135.16,136.87,134.39,134.78999,-0.44,25800,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-09",135.029999,136.82001,132.85001,135.39,0.94,0.7,15700,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":82,"percent_change":102,"volume":951,"transactions":9,"vwap":950},"2026-06-08",134.87,135.64999,134.36,134.45,14900,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-05",135.25999,132.66,133.11,-2.66,-1.96,10400,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-04",133.66,135.99001,135.77,2.34,1.75,42700,{"date":969,"open":199,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-03",134.81,133.23,133.42999,-1.81,-1.34,37400,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-02",134.63,135.86,134.60001,135.24001,0.87,0.65,23600,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":877,"percent_change":807,"volume":991,"transactions":9,"vwap":990},"2026-06-01",133.52,134.97,133.10001,134.37,16200,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-29",135.41,134.059998,134.28,-1.16,-0.86,29200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-28",134.96001,135.81,134.22,135.44,0.33,0.24,39200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":219,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":219},"2026-05-27",135.27,136.27,134.72,0.39,0.29,29600,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1013,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1013},"2026-05-26",133.95,135.080002,1.85,1.39,20900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":983,"volume":1023,"transactions":9,"vwap":1029},"2026-05-22",132.23,133.38,132.14,132.87,0.86,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":38,"percent_change":643,"volume":1037,"transactions":9,"vwap":1036},"2026-05-21",130.56,132.33,129.8,132.0099945,35600,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-20",129.84,131.50999,128.53,131.28,2.82,2.2,17400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-19",129.25999,129.55,127.97,128.46001,-1.18,-0.91,33900,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":132,"percent_change":1062,"volume":991,"transactions":9,"vwap":1061},"2026-05-18",130.21001,130.64,128.97,129.64,0.61,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-15",129.81,129.87,128.63,128.86,-2.23,-1.7,33500,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":127,"percent_change":442,"volume":1077,"transactions":9,"vwap":1076},"2026-05-14",130.71001,132.16,131.089996,65100,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-13",131.52,129.60001,130.69,-0.77,-0.59,42600,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":72,"volume":1092,"transactions":9,"vwap":1090},"2026-05-12",132.88,129.77,131.46001,-1.43,35700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-11",133.85001,134.42999,132.72,132.89,-1.09,-0.81,81700,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":137,"volume":1109,"transactions":9,"vwap":1107},"2026-05-08",133.34,134.33,133.089996,133.98,0.88,25300,{"date":1111,"open":1112,"high":1113,"low":1106,"close":989,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":989},"2026-05-07",134.48,134.66,-1.63,-1.21,34200,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-06",134.16,135.22,134.73,0.81,0.6,39700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-05",133.2,134,132.73,133.92,1.89,1.43,26100,{"date":1135,"open":1088,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-04",133.58,131.36,132.029999,-1.27,-0.95,18800,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-01",132.58,133.60001,132.32001,133.3,0.72,0.54,18000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1144,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1144},"2026-04-30",130.92999,132.8,130.86,2.19,1.68,19500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1091,"percent_change":72,"volume":1165,"transactions":9,"vwap":1164},"2026-04-29",131.38,131.67,129.39999,130.39,14400,{"date":1167,"open":1168,"high":1097,"low":1169,"close":1170,"change":912,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-28",132.45,131.53999,131.82001,-0.21,75100,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":1178,"percent_change":877,"volume":856,"transactions":9,"vwap":1177},"2026-04-27",131.89,132.81,132.10001,0.12,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-24",131.14999,132.17999,130.53999,131.98,1.1,0.84,52400,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-23",131.88,129.94,130.88,-0.93,-0.71,23900,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":808,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-22",133.47,133.49001,131.64999,131.81,0.04,26200,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":360,"percent_change":222,"volume":1209,"transactions":9,"vwap":1208},"2026-04-21",133.75999,131.74001,131.75999,28900,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":190,"percent_change":264,"volume":1215,"transactions":9,"vwap":1214},"2026-04-20",131.10001,132.64999,132.52,94800,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-17",129.27,132.50999,131.61,2.98,2.32,24700,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1067,"change":855,"percent_change":838,"volume":1228,"transactions":9,"vwap":1067},"2026-04-16",127.82,128.92999,58500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":560,"volume":1236,"transactions":9,"vwap":1234},"2026-04-15",128.050003,128.35001,127.45,128.14999,0.18,52700,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1051,"change":1241,"percent_change":1122,"volume":1242,"transactions":9,"vwap":1051},"2026-04-14",126.97,128.47,1.03,52000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1246,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1246},"2026-04-13",124.85,126.94,124.77,1.57,1.25,14100,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1084,"volume":1257,"transactions":9,"vwap":1255},"2026-04-10",126.91,124.99,125.37,-0.74,16600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":712,"volume":1265,"transactions":9,"vwap":1263},"2026-04-09",124.059998,126.49,124.050003,126.11,1.3,75500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-08",124.96,125.43,124.34,124.81,3.04,2.5,271000,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1006,"percent_change":389,"volume":1281,"transactions":9,"vwap":1280},"2026-04-07",121,121.92,120.6,121.77,36600,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":137,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-06",120.93,121.88,120.31,121.44,0.55,30700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":339,"volume":1297,"transactions":9,"vwap":1295},"2026-04-02",118.3,121.080002,118.099998,120.78,0.77,38100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":137,"percent_change":1288,"volume":1304,"transactions":9,"vwap":1303},"2026-04-01",120.080002,121.3,119.88,120.010002,32900,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1308,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1308},"2026-03-31",118,119.35,117.52,3.13,2.69,20400,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-30",118.81,115.63,116.22,-1.32,-1.12,17200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1223,"transactions":9,"vwap":1326},"2026-03-27",119.080002,119.15,117.11,117.54,-1.88,-1.57,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":1335,"volume":1016,"transactions":9,"vwap":1333},"2026-03-26",119.11,121.029999,119.42,-1.39,-1.15,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-25",120.86,121.32,120.17,120.81,1.26,1.05,13800,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":1350,"percent_change":132,"volume":1351,"transactions":9,"vwap":1349},"2026-03-24",118.080002,120.46,119.55,0.93,17700,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-23",117.28,119.93,118.62,2.85,2.46,16400,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-20",117.87,114.98,115.77,-2.2,-1.86,48300,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":750,"percent_change":1149,"volume":1373,"transactions":9,"vwap":1372},"2026-03-19",116.45,118.95,117.97,10800,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":350,"volume":1381,"transactions":9,"vwap":1379},"2026-03-18",117.81,118.65,117.17,117.34,-1.17,84700,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-17",117.77,119.07,118.51,1.16,0.99,48200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1394,"change":190,"percent_change":132,"volume":1395,"transactions":9,"vwap":1394},"2026-03-16",118.010002,118.37,117.35,28000,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-13",117.51,116.010002,116.44,-0.16,-0.14,7300,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-12",117.82,116.6,-2.36,-1.98,23200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-11",119.23,119.49,118.16,118.96,-0.35,-0.29,17900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-10",119.33,121.019997,118.92,119.31,-0.4,-0.33,24800,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":838,"percent_change":442,"volume":1359,"transactions":9,"vwap":1434},"2026-03-09",118.63,119.98,116.07,119.71,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":958,"volume":1442,"transactions":9,"vwap":1440},"2026-03-06",119.75,120.16,118.68,119.34,-2.38,48800,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-05",122.58,123.51,120.82,121.72,-1.89,-1.53,61000,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":861,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-03-04",122.6,124.17,122.099998,123.61,1.08,15800,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1334,"percent_change":1319,"volume":1466,"transactions":9,"vwap":1465},"2026-03-03",121.16,123.040001,119.56,122.29,26500,{"date":1468,"open":1469,"high":1260,"low":1470,"close":1471,"change":1186,"percent_change":191,"volume":1472,"transactions":9,"vwap":1471},"2026-03-02",121.7,121.6,123.68,18300,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":409,"percent_change":1478,"volume":1203,"transactions":9,"vwap":1477},"2026-02-27",123.46,121.84,122.84,-1.29,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":854,"percent_change":1149,"volume":1485,"transactions":9,"vwap":1484},"2026-02-26",123.54,124.61,123.26,124.45,9500,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":1014,"percent_change":142,"volume":1491,"transactions":9,"vwap":1490},"2026-02-25",124.4,122.66,123.78,14700,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":190,"percent_change":159,"volume":1497,"transactions":9,"vwap":1496},"2026-02-24",122.82,123.89,123.39,35900,{"date":1499,"open":1488,"high":1500,"low":1339,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-23",124.68,122.48,-2.37,-1.9,12800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1245,"change":839,"percent_change":233,"volume":1510,"transactions":9,"vwap":1245},"2026-02-20",124.099998,125.47,123.88,29800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1195,"transactions":9,"vwap":1516},"2026-02-19",124.2,124.82,123.67,124.59,-0.06,-0.05,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1123,"percent_change":855,"volume":1525,"transactions":9,"vwap":1524},"2026-02-18",124.27,125.82,124.23,124.65,27100,{"date":1527,"open":1528,"high":1482,"low":1529,"close":1262,"change":912,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1262},"2026-02-17",124.46,122.89,-0.23,31100,{"date":1533,"open":1463,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-13",125.24,122.8,124.33,1.84,1.5,79600,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1069,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-12",125.64,121.78,122.49,-1.79,33600,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-11",125.68,123.85,124.72,-0.02,23100,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":1178,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-10",124.57,125.83,124.74,0.1,31800,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":453,"volume":1568,"transactions":9,"vwap":1566},"2026-02-09",124.79,125.34,123.81,124.62,-0.04,11300,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-06",122.16,124.89,124.66,3.64,3.01,21600,{"date":1578,"open":1579,"high":1489,"low":1580,"close":1423,"change":814,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1423},"2026-02-05",121.65,120.75,-1,73700,{"date":1584,"open":1585,"high":1586,"low":1332,"close":1587,"change":233,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-04",122.95,123.34,122.24,0.17,28300,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":380,"volume":1597,"transactions":9,"vwap":1595},"2026-02-03",122.010002,123.35,120.21,122.029999,0.41,19100,{"date":1599,"open":1425,"high":1600,"low":1425,"close":1601,"change":1602,"percent_change":1603,"volume":1016,"transactions":9,"vwap":1601},"2026-02-02",122.38,121.62,1.52,1.27,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1256,"volume":1504,"transactions":9,"vwap":1609},"2026-01-30",119.96,120.51,119.12,120.099998,-0.9,{"date":1612,"open":1613,"high":1293,"low":1614,"close":1277,"change":38,"percent_change":1062,"volume":1615,"transactions":9,"vwap":1277},"2026-01-29",120.91,119.37,59800,{"date":1617,"open":1618,"high":1618,"low":1303,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-28",121.43,120.27,-0.49,-0.41,15900,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":453,"percent_change":1552,"volume":1628,"transactions":9,"vwap":1627},"2026-01-27",121.14,120.12,120.76,13500,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1401,"volume":1636,"transactions":9,"vwap":1634},"2026-01-26",121.010002,121.4,120.3,120.79,-0.19,18900,{"date":1638,"open":1463,"high":1463,"low":1447,"close":1639,"change":1640,"percent_change":1328,"volume":1641,"transactions":9,"vwap":1639},"2026-01-23",120.98,-1.93,63400,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":855,"percent_change":1014,"volume":1648,"transactions":9,"vwap":1647},"2026-01-22",123.010002,124.019997,122.75,122.91,62900,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1576,"transactions":9,"vwap":1654},"2026-01-21",121.089996,122.45,120.33,122.43,3.11,2.61,{"date":1658,"open":1659,"high":1660,"low":1424,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-20",119.089996,120.37,119.32,-1.48,-1.23,25900,{"date":1666,"open":1579,"high":1579,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1187,"transactions":9,"vwap":1668},"2026-01-16",120.64,120.8,-0.55,-0.45,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-15",120.23,121.83,120.2,121.35,1.41,1.18,69400,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":339,"percent_change":1149,"volume":951,"transactions":9,"vwap":1684},"2026-01-14",119.099998,120.059998,119.94,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":934,"percent_change":1691,"volume":1312,"transactions":9,"vwap":1690},"2026-01-13",119.73,120.13,119.18,119.3,-0.37,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":876,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-01-12",119.25,119.99,118.7,119.74,0.11,9200,{"date":1701,"open":1690,"high":1702,"low":1292,"close":1703,"change":982,"percent_change":38,"volume":1704,"transactions":9,"vwap":1703},"2026-01-09",120.14,119.61,29900,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1248,"volume":1711,"transactions":9,"vwap":1709},"2026-01-08",116.61,119.059998,118.74,1.83,83800,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1195,"transactions":9,"vwap":1717},"2026-01-07",117.73,118.15,116.46,116.91,-1.04,-0.88,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1723,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1723},"2026-01-06",116.11,117.95,116.059998,1.81,1.56,17300,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-05",115.11,116.51,115,116.14,2.03,1.78,44600,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1030,"volume":1744,"transactions":9,"vwap":1742},"2026-01-02",113.89,114.31,112.98,114.11,0.97,45800,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1351,"transactions":9,"vwap":1749},"2025-12-31",114.57,113.089996,113.14,-1.11,-0.97,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":911,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-30",114.96,114.18,114.25,-0.34,9900,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1427,"volume":1766,"transactions":9,"vwap":1764},"2025-12-29",114.61,114.85,114.43,114.64,-0.38,28500,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":934,"percent_change":1765,"volume":1772,"transactions":9,"vwap":1771},"2025-12-26",115.66,114.79,115.019997,9000,{"date":1774,"open":1754,"high":1775,"low":1754,"close":1776,"change":838,"percent_change":142,"volume":1777,"transactions":9,"vwap":1776},"2025-12-24",115.54,115.46,4700,{"date":1779,"open":1316,"high":1780,"low":1781,"close":1782,"change":286,"percent_change":903,"volume":1783,"transactions":9,"vwap":1782},"2025-12-23",115.84,114.92,115.089996,7700,{"date":1785,"open":1786,"high":1400,"low":1786,"close":1787,"change":862,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-22",115.35,115.89,0.83,27500,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":147,"percent_change":1006,"volume":1795,"transactions":9,"vwap":1794},"2025-12-19",114.53,115.19,114.94,20300,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1800,"change":943,"percent_change":1062,"volume":1801,"transactions":9,"vwap":1800},"2025-12-18",115.16,115.58,114.56,8200,{"date":1803,"open":1770,"high":1804,"low":1805,"close":1805,"change":286,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-17",115.67,113.86,-0.7,11600,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1083,"percent_change":571,"volume":1814,"transactions":9,"vwap":1813},"2025-12-16",114.77,115.32,114.080002,114.66,13400,{"date":1816,"open":1817,"high":1817,"low":1782,"close":1818,"change":1806,"percent_change":520,"volume":1819,"transactions":9,"vwap":1818},"2025-12-15",116.92,115.43,12300,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1772,"transactions":9,"vwap":1824},"2025-12-12",117.61,116.099998,116.13,-1.65,-1.4,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-11",116.88,118.07,117.78,1.31,1.12,13000,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":926,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-10",114.36,117.029999,116.47,2.06,9600,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":1847,"percent_change":683,"volume":1807,"transactions":9,"vwap":1846},"2025-12-09",113.51,114.7,114.12,0.59,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1851,"change":1852,"percent_change":1401,"volume":801,"transactions":9,"vwap":1851},"2025-12-08",114.55,113.53,-0.18,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-05",113.69,114.45,113.71,-0.09,-0.08,10300,{"date":1862,"open":1749,"high":1856,"low":1863,"close":1864,"change":1865,"percent_change":1588,"volume":1866,"transactions":9,"vwap":1864},"2025-12-04",113.059998,113.8,0.19,22400,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":1872,"percent_change":1537,"volume":1873,"transactions":9,"vwap":1871},"2025-12-03",111.84,113.73,113.61,2.05,6600,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":1858,"percent_change":1859,"volume":1195,"transactions":9,"vwap":1878},"2025-12-02",112.54,111.35,111.56,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-01",111.38,112.39,111.65,-0.72,-0.64,9100,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":389,"percent_change":1007,"volume":1892,"transactions":9,"vwap":1891},"2025-11-28",111.98,112.71,112.37,4300,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1122,"percent_change":38,"volume":1898,"transactions":9,"vwap":1897},"2025-11-26",111.28,113.12,112.099998,7800,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-11-25",108.79,111.64,111.29,2.81,2.59,20500,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":847,"percent_change":1912,"volume":1150,"transactions":9,"vwap":1911},"2025-11-24",107.23,108.49,108.48,1.38,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-21",104.11,107.35,107,3.34,3.22,24400,{"date":1922,"open":1923,"high":1924,"low":26,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-20",107.029999,107.44,103.66,-1.64,-1.56,13300,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":769,"percent_change":1530,"volume":1834,"transactions":9,"vwap":1934},"2025-11-19",105.47,106.059998,104.86,105.3,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":380,"volume":1772,"transactions":9,"vwap":1940},"2025-11-18",104.84,106.14,104.63,105.54,0.36,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-17",107.32,107.58,104.96,105.18,-2.44,-2.27,18200,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":1235,"percent_change":1588,"volume":1956,"transactions":9,"vwap":1955},"2025-11-14",106.42,107.97,107.62,14600,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1924,"change":1961,"percent_change":1409,"volume":1312,"transactions":9,"vwap":1924},"2025-11-13",109.4,106.93,-2.17,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-12",110.5,110.98,109.61,-0.3,-0.27,8300,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":142,"percent_change":1015,"volume":1975,"transactions":9,"vwap":1974},"2025-11-11",109.21,110.07,109.91,5300,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":1387,"percent_change":741,"volume":1628,"transactions":9,"vwap":1980},"2025-11-10",110.080002,108.71,109.59,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":23,"percent_change":1149,"volume":1975,"transactions":9,"vwap":1986},"2025-11-07",107.25,108.66,107.019997,108.43,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1990,"change":1991,"percent_change":1327,"volume":1992,"transactions":9,"vwap":1990},"2025-11-06",109.94,107.85,-2.07,13700,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":622,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-11-05",108.57,110.48,109.92,1.58,5700,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":2005,"percent_change":1099,"volume":2006,"transactions":9,"vwap":2004},"2025-11-04",107.9,109.2,108.21,-1.19,34500,{"date":2008,"open":2009,"high":2009,"low":2010,"close":1959,"change":1418,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1959},"2025-11-03",109.77,108.76,-0.26,10900,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1149,"percent_change":52,"volume":1165,"transactions":9,"vwap":2018},"2025-10-31",109.8,109.9,108.91,109.69,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1718,"percent_change":2025,"volume":801,"transactions":9,"vwap":2024},"2025-10-30",110.029999,110.34,109.07,109.15,-0.94,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1319,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-10-29",111.54,111.99,109.42,110.19,-1.01,101100,{"date":2035,"open":2028,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-10-28",112.13,110.96,111.31,-0.54,-0.48,10700,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":912,"percent_change":317,"volume":1628,"transactions":9,"vwap":2047},"2025-10-27",112.74,113.17,111.66,111.85,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2036,"change":2052,"percent_change":712,"volume":1873,"transactions":9,"vwap":2036},"2025-10-24",112.010002,112.7,1.15,{"date":2054,"open":2055,"high":2056,"low":2055,"close":1965,"change":861,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1965},"2025-10-23",110.2,111.33,1.2,15100,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":1663,"percent_change":1750,"volume":1801,"transactions":9,"vwap":2064},"2025-10-22",110.26,110.29,108.88,109.66,{"date":2066,"open":2067,"high":2038,"low":2067,"close":2068,"change":807,"percent_change":107,"volume":2069,"transactions":9,"vwap":2068},"2025-10-21",110.36,110.89,8400,{"date":2071,"open":1980,"high":2072,"low":1980,"close":2072,"change":2073,"percent_change":1872,"volume":1898,"transactions":9,"vwap":2072},"2025-10-20",110.82,2.23,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1402,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-10-17",108.39,109.089996,108.13,108.59,-0.13,17800,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":254,"percent_change":1091,"volume":2087,"transactions":9,"vwap":2086},"2025-10-16",111.52,108.45,108.73,20700,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":66,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-15",110.75,109.49,110.31,0.82,11400,{"date":2096,"open":2097,"high":1978,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2081,"transactions":9,"vwap":2098},"2025-10-14",106.26,109.41,1.76,1.63,{"date":2102,"open":1944,"high":2103,"low":2104,"close":2103,"change":1358,"percent_change":965,"volume":2105,"transactions":9,"vwap":2103},"2025-10-13",107.65,106.74,6400,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2109,"change":2110,"percent_change":2111,"volume":801,"transactions":9,"vwap":2109},"2025-10-10",109.11,105.19,-3.63,-3.34,{"date":2113,"open":2114,"high":2115,"low":2085,"close":2116,"change":410,"percent_change":1718,"volume":2117,"transactions":9,"vwap":2116},"2025-10-09",109.75,109.97,108.82,12700,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":1388,"percent_change":190,"volume":2123,"transactions":9,"vwap":2122},"2025-10-08",109.52,110.099998,109.96,29400,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-10-07",110.54,108.9,108.97,-1.44,-1.3,24100,{"date":2133,"open":2134,"high":2134,"low":2092,"close":2135,"change":1859,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-10-06",111.58,110.41,-0.07,10100,{"date":2139,"open":2121,"high":2140,"low":2121,"close":2141,"change":1122,"percent_change":159,"volume":1807,"transactions":9,"vwap":2141},"2025-10-03",111.45,110.49,{"date":2143,"open":2144,"high":2144,"low":1901,"close":2145,"change":233,"percent_change":1865,"volume":2146,"transactions":9,"vwap":2145},"2025-10-02",109.86,109.68,11000,{"date":2148,"open":2149,"high":2114,"low":1910,"close":2150,"change":52,"percent_change":276,"volume":2151,"transactions":9,"vwap":2150},"2025-10-01",108.7,109.47,7400,{"date":2153,"open":2154,"high":1972,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-09-30",109.029999,107.93,108.98,0.16,0.15,7200,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2116,"change":2164,"percent_change":2165,"volume":2146,"transactions":9,"vwap":2116},"2025-09-29",110.21,108.52,-0.11,-0.1,{"date":2167,"open":2168,"high":2003,"low":2168,"close":2169,"change":1185,"percent_change":89,"volume":1403,"transactions":9,"vwap":2169},"2025-09-26",108.16,108.93,{"date":2171,"open":2172,"high":2168,"low":1916,"close":2173,"change":2174,"percent_change":814,"volume":1472,"transactions":9,"vwap":2173},"2025-09-25",107.8,107.83,-1.33,{"date":2176,"open":2055,"high":2055,"low":2177,"close":2178,"change":722,"percent_change":601,"volume":1699,"transactions":9,"vwap":2178},"2025-09-24",108.99,109.16,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2183,"change":1171,"percent_change":1635,"volume":1886,"transactions":9,"vwap":2183},"2025-09-23",110.35,111.74,109.89,{"date":2185,"open":2186,"high":2187,"low":2091,"close":2121,"change":2157,"percent_change":2158,"volume":2188,"transactions":9,"vwap":2121},"2025-09-22",109.64,110.6,8000,{"date":2190,"open":2191,"high":2191,"low":2144,"close":1989,"change":653,"percent_change":1140,"volume":1975,"transactions":9,"vwap":1989},"2025-09-19",111.49,{"date":2193,"open":2194,"high":2195,"low":1959,"close":2196,"change":2197,"percent_change":2198,"volume":2081,"transactions":9,"vwap":2196},"2025-09-18",109.51,111.089996,111,2.36,2.17,{"date":2200,"open":2077,"high":2181,"low":2201,"close":2202,"change":1859,"percent_change":2136,"volume":2203,"transactions":9,"vwap":2202},"2025-09-17",108.3,108.64,27000,{"date":2205,"open":2108,"high":2108,"low":2173,"close":2206,"change":1859,"percent_change":2136,"volume":2207,"transactions":9,"vwap":2206},"2025-09-16",108.72,8500,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":380,"percent_change":442,"volume":2137,"transactions":9,"vwap":2213},"2025-09-15",109.24,109.3,108.55,108.8,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2217,"change":692,"percent_change":410,"volume":2218,"transactions":9,"vwap":2217},"2025-09-12",109.35,108.46,5100,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2222,"change":2073,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-09-11",107.82,109.71,2.07,6100,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":317,"percent_change":1530,"volume":2230,"transactions":9,"vwap":2229},"2025-09-10",108.26,107.050003,107.48,9400,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2041,"transactions":9,"vwap":2235},"2025-09-09",108.67,107.3,107.73,-0.68,-0.63,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":808,"percent_change":808,"volume":2244,"transactions":9,"vwap":2243},"2025-09-08",108.54,108.63,107.77,108.41,6800,{"date":2246,"open":2241,"high":2023,"low":2247,"close":2248,"change":122,"percent_change":295,"volume":2249,"transactions":9,"vwap":2248},"2025-09-05",107.59,108.36,4800,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2253,"change":2255,"percent_change":1538,"volume":2256,"transactions":9,"vwap":2253},"2025-09-04",107.21,108.11,106.77,1.6,13200,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":306,"percent_change":934,"volume":1886,"transactions":9,"vwap":2262},"2025-09-03",106.78,107.71,106.099998,106.51,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":903,"percent_change":1885,"volume":1699,"transactions":9,"vwap":2268},"2025-09-02",106.34,107.19,105.82,106.98,{"date":2270,"open":2271,"high":2253,"low":2272,"close":2273,"change":1171,"percent_change":1635,"volume":2249,"transactions":9,"vwap":2273},"2025-08-29",108.099998,107.27,107.67,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":112,"percent_change":112,"volume":2279,"transactions":9,"vwap":2278},"2025-08-28",108.4,107.33,107.88,63300,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2283,"change":2285,"percent_change":1788,"volume":2286,"transactions":9,"vwap":2283},"2025-08-27",106.91,107.89,106.8,0.89,9700,{"date":2288,"open":2289,"high":2290,"low":2291,"close":1917,"change":265,"percent_change":2292,"volume":1992,"transactions":9,"vwap":1917},"2025-08-26",106.56,107.38,106.54,0.47,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2297,"change":360,"percent_change":1194,"volume":1814,"transactions":9,"vwap":2297},"2025-08-25",106.79,107.089996,106.5,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-08-22",103.76,107.7,107.26,4.28,4.16,35100,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1178,"percent_change":1178,"volume":2312,"transactions":9,"vwap":2311},"2025-08-21",102.54,103.36,102.25,102.98,11900,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2039,"percent_change":824,"volume":2319,"transactions":9,"vwap":2318},"2025-08-20",102.85,103.080002,102.26,102.86,28600,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":912,"percent_change":1968,"volume":2326,"transactions":9,"vwap":2325},"2025-08-19",103.74,104.73,103.27,103.4,83500,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":152,"percent_change":380,"volume":2333,"transactions":9,"vwap":2332},"2025-08-18",103.51,104,103.48,103.68,56100,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":1884,"percent_change":903,"volume":809,"transactions":9,"vwap":2338},"2025-08-15",104.26,103.010002,103.33,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1663,"percent_change":1380,"volume":2345,"transactions":9,"vwap":2344},"2025-08-14",103.83,104.089996,102.87,104.050003,13600,{"date":2347,"open":2348,"high":2349,"low":2309,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-08-13",103.62,105.28,2.49,2.42,8600,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":1655,"percent_change":2358,"volume":1133,"transactions":9,"vwap":2357},"2025-08-12",100.73,102.89,102.79,3.12,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1552,"percent_change":1552,"volume":1428,"transactions":9,"vwap":2364},"2025-08-11",99.9,100.29,99.45,99.68,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":389,"percent_change":389,"volume":2370,"transactions":9,"vwap":2369},"2025-08-08",100.16,99.6,99.7,18100,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2375,"change":1765,"percent_change":1765,"volume":2376,"transactions":9,"vwap":2375},"2025-08-07",100.32,99.040001,99.43,17000,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2382,"volume":2094,"transactions":9,"vwap":2381},"2025-08-06",99.94,99.36,99.81,0.28,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2386,"change":66,"percent_change":190,"volume":2388,"transactions":9,"vwap":2386},"2025-08-05",99.32,99.53,98.49,12500,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-08-04",97.58,98.88,97.17,98.63,2.28,2.37,27400,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-08-01",97.099998,95.31,96.35,-1.91,-1.94,15200,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":800,"volume":1228,"transactions":9,"vwap":2411},"2025-07-31",98.65,99.35,98.22,98.26,-0.83,{"date":2414,"open":2415,"high":2416,"low":2408,"close":2417,"change":2418,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-07-30",100.46,100.81,99.089996,-1.07,18600,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2367,"change":286,"percent_change":2424,"volume":2117,"transactions":9,"vwap":2367},"2025-07-29",101.54,99.99,-0.79,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":1968,"percent_change":1968,"volume":2430,"transactions":9,"vwap":2429},"2025-07-28",101.83,100.77,100.96,5400,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2434,"change":1015,"percent_change":1015,"volume":2436,"transactions":9,"vwap":2434},"2025-07-25",101.080002,101.23,100.19,10000,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":1250,"transactions":9,"vwap":2442},"2025-07-24",101.8,101.91,100.8,100.94,-1.38,-1.35,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-07-23",101.32,102.45,101.14,102.32,1.65,1.64,16700,{"date":2455,"open":2386,"high":2456,"low":2457,"close":2458,"change":2452,"percent_change":2459,"volume":1628,"transactions":9,"vwap":2458},"2025-07-22",100.91,99.42,100.67,1.66,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1530,"percent_change":1530,"volume":2117,"transactions":9,"vwap":2465},"2025-07-21",99.86,100.050003,98.9,99.029999,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2470,"change":1100,"percent_change":1100,"volume":1504,"transactions":9,"vwap":2470},"2025-07-18",100.4,99.11,99.26,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2475,"change":2476,"percent_change":2477,"volume":959,"transactions":9,"vwap":2475},"2025-07-17",98.4,100.21,100.07,1.35,1.37,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":339,"percent_change":983,"volume":2484,"transactions":9,"vwap":2483},"2025-07-16",98.43,98.87,97.88,98.72,15300,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-07-15",100.71,97.94,98.080002,-2.25,-2.24,11200,{"date":2494,"open":2495,"high":2496,"low":2375,"close":2496,"change":983,"percent_change":983,"volume":2312,"transactions":9,"vwap":2496},"2025-07-14",99.78,100.33,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2364,"change":2502,"percent_change":1450,"volume":1834,"transactions":9,"vwap":2364},"2025-07-11",100.51,100.53,99.66,-1.55,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2434,"change":159,"percent_change":159,"volume":919,"transactions":9,"vwap":2434},"2025-07-10",100.58,101.76,100.15,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2511,"change":1108,"percent_change":1108,"volume":2513,"transactions":9,"vwap":2511},"2025-07-09",100.029999,100.49,99.33,15600,{"date":2515,"open":2516,"high":2373,"low":2517,"close":2517,"change":1235,"percent_change":1235,"volume":2518,"transactions":9,"vwap":2517},"2025-07-08",99.62,99.61,103200,{"date":2520,"open":2462,"high":2468,"low":2465,"close":2375,"change":2521,"percent_change":1139,"volume":2137,"transactions":9,"vwap":2375},"2025-07-07",-1.28,{"date":2523,"open":2475,"high":2355,"low":2475,"close":2487,"change":1350,"percent_change":1350,"volume":2524,"transactions":9,"vwap":2487},"2025-07-03",6900,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2495,"change":2530,"percent_change":1912,"volume":2531,"transactions":9,"vwap":2495},"2025-07-02",98.48,99.92,98.42,1.36,21400,{"date":2533,"open":2534,"high":2501,"low":2534,"close":2529,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2529},"2025-07-01",96.72,1.14,1.17,65600,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":1459,"transactions":9,"vwap":2542},"2025-06-30",97.76,96.82,97.28,0.42,0.43,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":244,"percent_change":1852,"volume":2345,"transactions":9,"vwap":2550},"2025-06-27",97.37,97.55,96.56,96.86,{"date":2552,"open":2553,"high":2554,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":1344,"transactions":9,"vwap":2554},"2025-06-26",95.48,97.029999,1.69,1.77,{"date":2558,"open":2559,"high":2559,"low":2560,"close":2561,"change":1099,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-06-25",96.16,95.059998,95.34,-1.13,45200,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2568,"change":2569,"percent_change":2530,"volume":2081,"transactions":9,"vwap":2568},"2025-06-24",95.43,96.51,96.43,1.29,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2573,"change":847,"percent_change":1998,"volume":2575,"transactions":9,"vwap":2573},"2025-06-23",93.46,95.14,92.93,18700,{"date":2577,"open":2578,"high":2578,"low":2579,"close":2580,"change":1202,"percent_change":1202,"volume":2581,"transactions":9,"vwap":2580},"2025-06-20",94.75,93.62,93.66,50300,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2579,"change":389,"percent_change":1015,"volume":2376,"transactions":9,"vwap":2579},"2025-06-18",93.45,94.58,93.43,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2591,"change":1718,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-06-17",93.68,94.57,93.35,-1.1,13900,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2596,"change":38,"percent_change":132,"volume":1727,"transactions":9,"vwap":2596},"2025-06-16",94.39,95,94.27,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2580,"change":2604,"percent_change":2605,"volume":2188,"transactions":9,"vwap":2580},"2025-06-13",94.15,94.85,93.31,-1.92,-2.01,{"date":2607,"open":2608,"high":2609,"low":2597,"close":2610,"change":2011,"percent_change":1968,"volume":2611,"transactions":9,"vwap":2610},"2025-06-12",95.050003,95.61,95.58,22600,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2616,"change":2617,"percent_change":1691,"volume":2188,"transactions":9,"vwap":2616},"2025-06-11",96.46,97.019997,95.84,-0.36,{"date":2619,"open":2620,"high":2621,"low":2620,"close":2622,"change":855,"percent_change":265,"volume":2623,"transactions":9,"vwap":2622},"2025-06-10",95.75,96.52,96.2,19300,{"date":2625,"open":2626,"high":2627,"low":2626,"close":2628,"change":1148,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-06-09",95.15,96.12,95.72,0.76,33700,{"date":2632,"open":2633,"high":2597,"low":2634,"close":2597,"change":1538,"percent_change":2255,"volume":951,"transactions":9,"vwap":2597},"2025-06-06",94.49,94.24,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":1941,"percent_change":1014,"volume":2641,"transactions":9,"vwap":2640},"2025-06-05",93.48,94,92.92,93.5,45500,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2646,"change":2647,"percent_change":222,"volume":1525,"transactions":9,"vwap":2646},"2025-06-04",93.39,93.95,93.14,-0.53,{"date":2649,"open":2650,"high":2651,"low":2650,"close":2652,"change":2653,"percent_change":2452,"volume":2654,"transactions":9,"vwap":2652},"2025-06-03",92.22,93.96,93.67,1.51,11500,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":912,"percent_change":1967,"volume":2661,"transactions":9,"vwap":2660},"2025-06-02",92.29,92.32,91.11,92.16,23500,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":520,"percent_change":1885,"volume":2668,"transactions":9,"vwap":2667},"2025-05-30",92.34,92.84,92.17,92.44,8900,{"date":2670,"open":2671,"high":2671,"low":2672,"close":2673,"change":2544,"percent_change":2674,"volume":2513,"transactions":9,"vwap":2673},"2025-05-29",93.3,92.4,93.040001,0.46,{"date":2676,"open":2677,"high":2677,"low":2678,"close":2678,"change":2562,"percent_change":1115,"volume":2679,"transactions":9,"vwap":2678},"2025-05-28",93.58,92.61,7600,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1358,"percent_change":2686,"volume":1807,"transactions":9,"vwap":2685},"2025-05-27",92.83,93.86,92.029999,93.74,2.7,{"date":2688,"open":2689,"high":2690,"low":2689,"close":2691,"change":1567,"percent_change":1567,"volume":2692,"transactions":9,"vwap":2691},"2025-05-23",90.19,91.6,91.28,38700,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":1757,"volume":1727,"transactions":9,"vwap":2698},"2025-05-22",91.12,91.89,90.8,91.32,-0.31,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":1046,"transactions":9,"vwap":2705},"2025-05-21",93.37,93.55,91.37,91.63,-2.69,-2.85,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":769,"percent_change":317,"volume":2714,"transactions":9,"vwap":2713},"2025-05-20",94.16,94.67,94.12,94.32,19200,{"date":2716,"open":2717,"high":2585,"low":2718,"close":2719,"change":1426,"percent_change":2720,"volume":2012,"transactions":9,"vwap":2719},"2025-05-19",93.65,93.44,94.56,-0.42,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":1141,"transactions":9,"vwap":2726},"2025-05-16",94.53,95.099998,94.040001,94.96,0.75,0.8,{"date":2730,"open":2731,"high":2719,"low":2732,"close":2733,"change":2674,"percent_change":52,"volume":2419,"transactions":9,"vwap":2733},"2025-05-15",93.72,93.24,94.21,{"date":2735,"open":2736,"high":2634,"low":2737,"close":2738,"change":2739,"percent_change":601,"volume":2740,"transactions":9,"vwap":2738},"2025-05-14",94.019997,93.49,93.75,-0.62,8100,{"date":2742,"open":2713,"high":2743,"low":2744,"close":2745,"change":265,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-05-13",94.66,94.080002,94.37,0.53,25100,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":1428,"transactions":9,"vwap":2753},"2025-05-12",94.29,94.88,93.34,93.87,3.31,3.66,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":769,"volume":2763,"transactions":9,"vwap":2761},"2025-05-09",90.74,91.35,90.080002,90.56,-0.22,24900,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-05-08",89.19,91.33,89.17,90.78,2.33,2.63,249100,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":560,"percent_change":2157,"volume":1969,"transactions":9,"vwap":2778},"2025-05-07",88.73,89.11,87.91,88.45,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":911,"percent_change":934,"volume":1320,"transactions":9,"vwap":2784},"2025-05-06",88.14,88.75,87.48,88.31,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2789,"change":571,"percent_change":823,"volume":793,"transactions":9,"vwap":2789},"2025-05-05",88.93,89.66,88.7,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":1710,"percent_change":846,"volume":1250,"transactions":9,"vwap":2795},"2025-05-02",88.44,89.64,88.29,89.37,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2728,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-05-01",86.89,88.11,86.5,87.54,0.92,29000,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":510,"percent_change":895,"volume":2810,"transactions":9,"vwap":2809},"2025-04-30",86.4,86.87,85.050003,86.74,16300,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":1006,"percent_change":147,"volume":2817,"transactions":9,"vwap":2816},"2025-04-29",87.14,88.019997,86.58,87.63,60700,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":1941,"percent_change":1596,"volume":2824,"transactions":9,"vwap":2823},"2025-04-28",87.21,87.84,86.24,87.3,24600,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":1852,"percent_change":1171,"volume":1497,"transactions":9,"vwap":2830},"2025-04-25",86.75,87.010002,85.7,86.94,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":1248,"percent_change":1537,"volume":2837,"transactions":9,"vwap":2836},"2025-04-24",85.44,87.17,85.28,87.12,104000,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":1343,"percent_change":2844,"volume":1046,"transactions":9,"vwap":2843},"2025-04-23",86.77,88.13,85.26,85.55,1.24,{"date":180,"open":2846,"high":2847,"low":176,"close":2848,"change":1030,"percent_change":1241,"volume":1576,"transactions":9,"vwap":2848},83.64,84.78,84.5]