[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RFDI":3,"homepage-market-summary":28,"stock-historical-RFDI":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"RFDI","2026-09-11",{"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 RiverFront Dynamic Developed International ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},4.2808,"Quarterly",{"close":16,"open":17,"high":18,"low":16,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},91.7512,91.96,92.025,91.0718,0.6794,0.75,1799.112233,93.73,75.278,4161.244488504273,89.3,2618,{"status":29,"indices":30,"watchlist":75,"sectors":98,"benchmarks":154},"success",[31,39,46,53,60,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":38},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":38},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,84,91],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":66,"sparkline":82,"date":83},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2","2026-10-07",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":83},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":66,"sparkline":97,"date":83},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":66},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":66},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":66},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":66},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":66},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":66},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":66},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":66},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":66},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":66},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":66},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":66},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":66},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":142,"is_up":66},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":23,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},58.54,4467,1630431.21031,38.01,"2025-03-31",[185,188,197,206,215,225,235,245,255,265,274,283,292,301,311,322,332,343,354,365,375,386,397,407,418,426,436,445,456,467,475,484,495,506,515,526,537,546,556,566,574,583,592,601,610,618,626,634,641,648,656,664,672,679,685,693,702,711,720,726,734,741,748,755,763,767,773,780,788,795,801,808,815,822,828,833,840,846,850,858,864,872,880,885,892,899,904,910,916,922,931,939,947,953,959,966,973,980,988,996,1003,1009,1016,1020,1026,1031,1037,1041,1049,1056,1065,1072,1079,1087,1093,1098,1104,1111,1118,1125,1133,1140,1145,1152,1159,1165,1172,1180,1187,1194,1201,1209,1216,1223,1230,1237,1243,1251,1258,1265,1272,1278,1283,1290,1297,1302,1307,1313,1319,1324,1330,1339,1345,1351,1357,1365,1372,1379,1386,1395,1402,1407,1413,1421,1430,1437,1443,1450,1456,1461,1466,1473,1482,1487,1494,1501,1507,1513,1521,1526,1533,1539,1545,1551,1560,1566,1572,1579,1585,1590,1596,1604,1609,1616,1623,1629,1634,1639,1646,1653,1659,1667,1673,1680,1688,1695,1701,1708,1714,1722,1727,1734,1742,1748,1754,1760,1767,1773,1779,1787,1793,1799,1806,1812,1818,1824,1829,1832,1840,1847,1854,1859,1865,1873,1879,1885,1891,1897,1903,1908,1913,1919,1926,1932,1938,1942,1947,1953,1959,1966,1971,1976,1981,1988,1994,1999,2005,2011,2018,2024,2031,2037,2042,2048,2054,2061,2067,2072,2078,2082,2087,2094,2099,2105,2112,2119,2125,2132,2138,2146,2153,2160,2166,2173,2181,2189,2197,2203,2208,2214,2219,2226,2232,2237,2242,2249,2254,2260,2266,2273,2280,2287,2291,2296,2300,2306,2311,2315,2319,2325,2328,2334,2340,2346,2353,2357,2363,2369,2373,2377,2382,2385,2389,2396,2404,2409,2412,2416,2421,2425,2431,2437,2444,2450,2455,2461,2468,2475,2481,2484,2490,2496,2502,2508,2515,2521,2525,2529,2535,2540,2547,2553,2560,2566,2571,2578,2585,2592,2600,2606,2613,2620,2627,2632,2637],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":186,"vwap":187},49,91.8933,{"date":189,"open":190,"high":191,"low":19,"close":19,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-10",91.35,91.46,-0.5044,-0.55,3332.1231,58,91.3474,{"date":198,"open":199,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-09",92.06,91.5762,-0.8559,-0.93,926.1231,43,91.7991,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-08",92.92,92.4321,-0.4351,-0.47,2086.1231,73,92.7273,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-04",92.64,93.01,92.8672,-0.0302,-0.03,4003.3741,90,92.8594,{"date":226,"open":227,"high":23,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-03",92.9,92.8311,92.8974,0.9374,1.02,2154.1231,66,92.8441,{"date":236,"open":237,"high":238,"low":239,"close":17,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-02",91.9428,92.01,91.9,0.335,0.37,2482.2721,71,91.8423,{"date":246,"open":199,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-01",92.1,91.49,91.625,-0.5188,-0.56,2968.895,92,91.8,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-08-31",92.42,91.98,92.1438,-0.041,-0.04,1171.895,60,92.144,{"date":266,"open":267,"high":267,"low":199,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-28",92.615,92.1848,-0.0955,-0.1,2266.82734,62,92.2557,{"date":275,"open":276,"high":277,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-27",92.11,92.2803,-0.5525,-0.6,845.895,35,92.1467,{"date":284,"open":285,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-26",93.215,92.8328,-0.4647,-0.5,2176.895,111,92.9659,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-25",92.97,93.2975,0.3578,0.38,1866.193,65,93.058,{"date":302,"open":303,"high":304,"low":305,"close":304,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-24",92.83,92.9397,92.82,-0.0556,-0.06,1666.2808,55,92.8421,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-21",93.0783,93.1,92.8913,92.9953,0.8153,0.88,4714.4077,114,93.0271,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-20",92.52,92.08,92.18,-0.2827,-0.31,8530.2443,79,92.2372,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-19",92.5505,92.63,92.3065,92.4627,0.6093,0.66,5311.8843,74,92.4705,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-18",92.34,92.4038,91.801562,91.8534,-0.8535,-0.92,1713.8843,41,92.0079,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-17",92.745,93.03,92.55,92.7069,0.0152,0.02,15937.9253,134,92.7406,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":309,"vwap":374},"2026-08-14",92.86,93.0093,92.6,92.6917,0.0833,0.09,5921.8843,92.7538,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-13",92.65,92.76,92.46,92.6084,0.2522,0.27,7801.48828,153,92.5942,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-12",92.36,92.3968,92.26,92.3562,0.1653,0.18,2927.8833,61,92.3785,{"date":398,"open":388,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-11",92.44,92.03,92.1909,0.1347,0.15,3437.36511,53,92.2374,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-10",92.15,92.32,91.99,92.0562,-0.142,-0.15,4225.923345,50,92.1223,{"date":419,"open":420,"high":421,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":186,"vwap":425},"2026-08-07",92.02,92.1982,0.9516,1.04,2118.99851,92.1228,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-06",91.85,91.16,91.2466,0.0692,0.08,41773.8803,150,91.2462,{"date":437,"open":438,"high":439,"low":429,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":233,"vwap":444},"2026-08-05",91.83,91.89,91.1774,-0.3101,-0.34,5040.711715,91.4447,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-04",91.36,91.58,91.14,91.4875,0.3637,0.4,8425.8843,72,91.2673,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-03",91.04,91.22,90.85,91.1238,0.1301,0.14,13139.884277,118,91.0883,{"date":468,"open":469,"high":459,"low":469,"close":470,"change":471,"percent_change":414,"volume":472,"transactions":473,"vwap":474},"2026-07-31",90.09,90.9937,-0.133,12855.989,167,90.8799,{"date":476,"open":477,"high":478,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-30",90.815,91.1267,2.409,2.72,714,28,90.8263,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-29",88.64,89.52,88.63,88.7177,0.1836,0.21,3023.975,93,88.848,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-28",88.11,88.6,88.01,88.5341,-0.19,-0.21,5039,106,88.3194,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":491,"volume":512,"transactions":513,"vwap":514},"2026-07-27",89.18,88.4001,88.7241,0.1831,4407.38,107,88.7216,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-24",88.65,88.83,88.4,88.541,0.312,0.35,13325,121,88.6906,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-23",88.3819,88.469,88.1801,88.229,-1.1481,-1.28,5797,67,88.3389,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":44,"volume":544,"transactions":395,"vwap":545},"2026-07-22",89.54,89.61,89.355,89.3771,0.4303,4004.224,89.5157,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":504,"vwap":555},"2026-07-21",88.43,89.06,88.4299,88.9468,1.1554,1.32,6386,88.8345,{"date":557,"open":497,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-20",88.585,84.41,87.7914,-0.7145,-0.81,3257,70,87.2669,{"date":567,"open":568,"high":569,"low":570,"close":569,"change":571,"percent_change":270,"volume":572,"transactions":233,"vwap":573},"2026-07-17",87.9,88.5059,87.84,-0.086,3271,88.1685,{"date":575,"open":576,"high":577,"low":578,"close":577,"change":579,"percent_change":211,"volume":580,"transactions":581,"vwap":582},"2026-07-16",88.5,88.5919,88.42,-0.4213,1437,32,88.5235,{"date":584,"open":585,"high":586,"low":587,"close":586,"change":588,"percent_change":589,"volume":590,"transactions":330,"vwap":591},"2026-07-15",88.86,89.0132,88.5601,0.651,0.74,4715,88.7842,{"date":593,"open":594,"high":595,"low":596,"close":596,"change":597,"percent_change":176,"volume":598,"transactions":599,"vwap":600},"2026-07-14",88.52,88.74,88.3622,0.8769,3164.261,51,88.6114,{"date":602,"open":603,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-13",87.77,87.4853,-0.5677,-0.64,1166,40,87.6347,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-07-10",87.92,88.12,88.053001,0.41,0.47,4200,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":615,"volume":625,"transactions":9,"vwap":623},"2026-07-09",87.63,87.785,87.53,87.643,0.357,19000,{"date":627,"open":628,"high":629,"low":630,"close":629,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":629},"2026-07-08",87.24,87.286,87.215,-0.456,-0.52,1700,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":169,"volume":640,"transactions":9,"vwap":638},"2026-07-07",88.33,87.615,87.742,-0.609,4400,{"date":642,"open":643,"high":644,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-06",87.96,88.351,0.754,0.86,2800,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-02",87.874,87.11,87.597,1.239,1.43,6500,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":655,"transactions":9,"vwap":661},"2026-07-01",86.33,86.79,86.225,86.358,-0.723,-0.83,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-30",86.63,87.088997,87.081001,0.274,0.32,5700,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":616,"volume":678,"transactions":9,"vwap":676},"2026-06-29",86.45,86.82,86.807,0.402,11000,{"date":680,"open":681,"high":682,"low":683,"close":683,"change":684,"percent_change":127,"volume":633,"transactions":9,"vwap":683},"2026-06-26",86.451,86.57,86.405,-0.505,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":463,"volume":692,"transactions":9,"vwap":690},"2026-06-25",87.040001,87.165,86.84,86.91,0.125,5300,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-24",86.93,86.989,86.51,86.785,-0.368,-0.42,3700,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-23",87.21,87.355,87.13,87.153,-1.248,-1.41,5000,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-22",88.51,88.56,88.26,88.401,0.199,0.23,3400,{"date":721,"open":531,"high":636,"low":722,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-18",88.202,0.089,0.1,2100,{"date":727,"open":728,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-17",89.4,89.461,88.113,-0.667,-0.75,2000,{"date":735,"open":736,"high":737,"low":738,"close":738,"change":739,"percent_change":393,"volume":740,"transactions":9,"vwap":738},"2026-06-16",89.019997,89.22,88.78,0.161,6300,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-15",88.909,88.619,0.037,0.04,1900,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":51,"volume":754,"transactions":9,"vwap":752},"2026-06-12",88.29,88.77,88.582,0.431,2200,{"date":756,"open":757,"high":758,"low":759,"close":758,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":758},"2026-06-11",87.010002,88.151,86.66,2.357,2.75,5900,{"date":764,"open":683,"high":683,"low":765,"close":765,"change":766,"percent_change":279,"volume":633,"transactions":9,"vwap":765},"2026-06-10",85.794,-0.516,{"date":768,"open":687,"high":769,"low":770,"close":771,"change":772,"percent_change":491,"volume":754,"transactions":9,"vwap":771},"2026-06-09",87.059998,85.497,86.31,0.182,{"date":774,"open":775,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-08",86.43,86.128,0.905,1.06,4500,{"date":781,"open":782,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-05",86.32,86.34,85.223,-1.959,-2.25,9000,{"date":789,"open":790,"high":791,"low":689,"close":792,"change":793,"percent_change":112,"volume":794,"transactions":9,"vwap":792},"2026-06-04",86.985,87.23,87.182,0.886,1800,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":169,"volume":647,"transactions":9,"vwap":799},"2026-06-03",86.75,86.28,86.296,-0.599,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":754,"transactions":9,"vwap":805},"2026-06-02",86.54,86.95,86.895,0.598,0.69,{"date":809,"open":810,"high":775,"low":811,"close":812,"change":813,"percent_change":107,"volume":814,"transactions":9,"vwap":812},"2026-06-01",85.96,85.93,86.297,-0.413,9800,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-05-29",87.099998,86.71,-0.115,-0.13,7600,{"date":823,"open":775,"high":824,"low":775,"close":825,"change":826,"percent_change":827,"volume":740,"transactions":9,"vwap":825},"2026-05-28",87.14,86.825,-0.059,-0.07,{"date":829,"open":769,"high":769,"low":830,"close":831,"change":832,"percent_change":122,"volume":725,"transactions":9,"vwap":831},"2026-05-27",86.835,86.884,-0.108,{"date":834,"open":835,"high":835,"low":675,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-26",87.31,86.992,0.297,0.34,2600,{"date":841,"open":769,"high":769,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-22",86.695,-0.591,-0.68,6700,{"date":847,"open":848,"high":620,"low":848,"close":629,"change":849,"percent_change":718,"volume":794,"transactions":9,"vwap":629},"2026-05-21",86.3,0.204,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-20",86.518,87.17,87.082001,1.317,1.54,4600,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":328,"volume":794,"transactions":9,"vwap":862},"2026-05-19",85.62,85.801,85.765,-0.263,{"date":865,"open":866,"high":867,"low":868,"close":867,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":867},"2026-05-18",85.88,86.028,85.64,0.802,0.94,4800,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-15",85.51,85.22,85.226,-1.559,-1.8,5500,{"date":881,"open":882,"high":706,"low":883,"close":698,"change":307,"percent_change":827,"volume":884,"transactions":9,"vwap":698},"2026-05-14",87.029999,86.78,4100,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":891,"volume":754,"transactions":9,"vwap":889},"2026-05-13",86.44,86.86,86.845,0.465,0.54,{"date":893,"open":894,"high":895,"low":896,"close":895,"change":897,"percent_change":898,"volume":725,"transactions":9,"vwap":895},"2026-05-12",86.14,86.38,85.84,-0.324,-0.37,{"date":900,"open":901,"high":901,"low":803,"close":902,"change":903,"percent_change":270,"volume":701,"transactions":9,"vwap":902},"2026-05-11",86.883,86.704,-0.085,{"date":905,"open":906,"high":659,"low":682,"close":907,"change":908,"percent_change":909,"volume":725,"transactions":9,"vwap":907},"2026-05-08",86.64,86.789,1.126,1.31,{"date":911,"open":757,"high":757,"low":912,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-07",85.663,-1.827,-2.09,700,{"date":917,"open":918,"high":919,"low":791,"close":919,"change":920,"percent_change":921,"volume":779,"transactions":9,"vwap":919},"2026-05-06",87.25,87.49,1.81,2.11,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-05",85.67,85.86,85.6,85.68,1.004,1.19,4900,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":794,"transactions":9,"vwap":936},"2026-05-04",85.186,85.41,84.62,84.676,-1.224,-1.42,{"date":940,"open":941,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-01",86.089996,86.23,85.9,-0.539,-0.62,3300,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":952,"volume":946,"transactions":9,"vwap":950},"2026-04-30",86.0049973,86.439,2.133,2.53,{"date":954,"open":955,"high":955,"low":956,"close":956,"change":957,"percent_change":958,"volume":915,"transactions":9,"vwap":956},"2026-04-29",84.739,84.306,-0.844,-0.99,{"date":960,"open":961,"high":962,"low":963,"close":962,"change":964,"percent_change":122,"volume":965,"transactions":9,"vwap":962},"2026-04-28",85.12,85.15,85.029999,-0.106,1200,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":361,"volume":972,"transactions":9,"vwap":970},"2026-04-27",85.56,85.23,85.256,0.018,1100,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-04-24",85.010002,85.238,0.36,0.42,900,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-23",85.48,84.7,84.878,-0.864,-1.01,3200,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-22",86.050003,85.57,85.742,0.147,0.17,2400,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":821,"transactions":9,"vwap":1000},"2026-04-21",86.46,85.32,85.595,-1.102,-1.27,{"date":1004,"open":818,"high":818,"low":697,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-20",86.697,-0.459,-0.53,1500,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-17",87.36,87.156,0.751,0.87,2900,{"date":1017,"open":1018,"high":1019,"low":658,"close":683,"change":502,"percent_change":159,"volume":762,"transactions":9,"vwap":683},"2026-04-16",86.72,86.87,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":898,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-15",86.401,86.615,-0.43,800,{"date":1027,"open":1028,"high":769,"low":1028,"close":790,"change":1029,"percent_change":1030,"volume":1008,"transactions":9,"vwap":790},"2026-04-14",86.85,0.447,0.52,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":647,"transactions":9,"vwap":1034},"2026-04-13",85.46,86.538,0.515,0.6,{"date":1038,"open":848,"high":848,"low":896,"close":1039,"change":1040,"percent_change":977,"volume":733,"transactions":9,"vwap":1039},"2026-04-10",86.023003,0.305,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-09",85.21,85.98,85.718,-0.351,-0.41,5400,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":633,"transactions":9,"vwap":1053},"2026-04-08",86.16,85.92,86.069,2.819,3.39,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-07",82.61,83.61,82.175,83.25,-0.131,-0.16,5800,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1035,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-06",83,83.435,83.381,0.62,3800,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":211,"volume":1078,"transactions":9,"vwap":1076},"2026-04-02",82.24,82.889,82.866,-0.391,2500,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":747,"transactions":9,"vwap":1084},"2026-04-01",83.26,83.5,83.089996,83.257,1.147,1.4,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":1092,"percent_change":480,"volume":779,"transactions":9,"vwap":1090},"2026-03-31",81.32,82.11,80.906,2.176,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1097,"change":669,"percent_change":838,"volume":965,"transactions":9,"vwap":1097},"2026-03-30",80.21,80.76,79.934,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":700,"percent_change":632,"volume":719,"transactions":9,"vwap":1103},"2026-03-27",79.78,80.4,79.528,79.66,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":1078,"transactions":9,"vwap":1108},"2026-03-26",80.7,81.089996,80.080002,-1.904,-2.32,{"date":1112,"open":1113,"high":1074,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":839,"transactions":9,"vwap":1115},"2026-03-25",81.95,81.92,81.984,0.938,1.16,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-24",81.31,81.045998,-0.461,-0.57,1600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":617,"transactions":9,"vwap":1130},"2026-03-23",81.16,89.25,80.965,81.507,1.671,2.09,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":647,"transactions":9,"vwap":1137},"2026-03-20",80.36,80.46,79.836,-2.405,-2.92,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":241,"volume":794,"transactions":9,"vwap":1143},"2026-03-19",81.15,82.241,0.301,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1149,"change":142,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-18",82.84,82.875,81.94,-1.55,5100,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":58,"volume":1158,"transactions":9,"vwap":1156},"2026-03-17",83.58,83.22,83.23,0.372,2300,{"date":1160,"open":1161,"high":1067,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":871,"transactions":9,"vwap":1162},"2026-03-16",82.41,82.858,1.547,1.9,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-13",81.4,81.311,-0.819,-1,600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":719,"transactions":9,"vwap":1177},"2026-03-12",82.33,82.37,81.83,82.13,-1.349,-1.62,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1183,"change":1185,"percent_change":1186,"volume":1078,"transactions":9,"vwap":1183},"2026-03-11",83.42,83.479,83.14,-0.063,-0.08,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":995,"transactions":9,"vwap":1191},"2026-03-10",83.585,84.48,83.542,0.231,0.28,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1197,"change":1199,"percent_change":1200,"volume":692,"transactions":9,"vwap":1197},"2026-03-09",81.65,83.311,81.44,0.502,0.61,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":632,"volume":1208,"transactions":9,"vwap":1206},"2026-03-06",81.91,83.07,81.809,82.809,-0.429,6200,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":617,"transactions":9,"vwap":1213},"2026-03-05",84.019997,82.83,83.238,-1.964,-2.31,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1219,"change":1221,"percent_change":1222,"volume":987,"transactions":9,"vwap":1219},"2026-03-04",84.72,85.202,84.59,0.96,1.14,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":1229,"volume":884,"transactions":9,"vwap":1227},"2026-03-03",82.685,84.3,84.242,-2.476,-2.86,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1233,"change":1235,"percent_change":1236,"volume":747,"transactions":9,"vwap":1233},"2026-03-02",86.55,86.718,86.36,-1.458,-1.65,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":193,"volume":733,"transactions":9,"vwap":1241},"2026-02-27",88.31,88.14,88.176,-0.488,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1048,"transactions":9,"vwap":1248},"2026-02-26",88.7,88.71,88.3,88.664,-0.236,-0.27,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1257,"volume":1015,"transactions":9,"vwap":1255},"2026-02-25",88.47,89.010002,88.9,1.193,1.36,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":1264,"volume":725,"transactions":9,"vwap":1262},"2026-02-24",87.435,87.81,87.707,0.163,0.19,{"date":1266,"open":1267,"high":1267,"low":919,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-02-23",88.059998,87.544,-0.249,-0.28,4300,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":807,"percent_change":1277,"volume":733,"transactions":9,"vwap":1276},"2026-02-20",87.080002,87.795,87.793,0.79,{"date":1279,"open":1018,"high":1280,"low":1018,"close":1280,"change":1281,"percent_change":1282,"volume":995,"transactions":9,"vwap":1280},"2026-02-19",87.103,-0.554,-0.63,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":994,"volume":946,"transactions":9,"vwap":1288},"2026-02-18",87.99,87.998,87.4,87.657,0.146,{"date":1291,"open":1292,"high":1293,"low":759,"close":1294,"change":1295,"percent_change":382,"volume":1296,"transactions":9,"vwap":1294},"2026-02-17",86.88,87.54,87.511,0.232,3100,{"date":1298,"open":882,"high":1299,"low":882,"close":1299,"change":1300,"percent_change":1301,"volume":754,"transactions":9,"vwap":1299},"2026-02-13",87.279,0.206,0.24,{"date":1303,"open":1304,"high":1304,"low":769,"close":1305,"change":1306,"percent_change":938,"volume":857,"transactions":9,"vwap":1305},"2026-02-12",88.089996,87.072998,-1.257,{"date":1308,"open":1309,"high":578,"low":1310,"close":636,"change":1311,"percent_change":1014,"volume":1312,"transactions":9,"vwap":636},"2026-02-11",87.91,87.61,0.765,12200,{"date":1314,"open":620,"high":1315,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":747,"transactions":9,"vwap":1316},"2026-02-10",87.67,87.565,-0.191,-0.22,{"date":1320,"open":695,"high":1321,"low":695,"close":1321,"change":1322,"percent_change":1323,"volume":633,"transactions":9,"vwap":1321},"2026-02-09",87.756,1.092,1.26,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":633,"transactions":9,"vwap":1327},"2026-02-06",85.77,86.664,1.686,1.98,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-02-05",85.3,85.47,84.93,84.978,-1.613,-1.86,16800,{"date":1340,"open":1341,"high":918,"low":1342,"close":1343,"change":1344,"percent_change":403,"volume":725,"transactions":9,"vwap":1343},"2026-02-04",87.16,86.403,86.591,0.128,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1348,"change":1350,"percent_change":670,"volume":747,"transactions":9,"vwap":1348},"2026-02-03",86.17,86.463,85.82,0.275,{"date":1352,"open":1353,"high":658,"low":1354,"close":1355,"change":1356,"percent_change":1014,"volume":647,"transactions":9,"vwap":1355},"2026-02-02",85.878,85.79,86.188,0.742,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":987,"transactions":9,"vwap":1362},"2026-01-30",85.31,85.59,85.18,85.446,-0.813,-0.94,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1078,"transactions":9,"vwap":1369},"2026-01-29",86.425,85.775,86.259,0.482,0.56,{"date":1373,"open":1374,"high":925,"low":875,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-01-28",85.4,85.777,-0.328,-0.38,18700,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1384,"percent_change":1385,"volume":1271,"transactions":9,"vwap":1383},"2026-01-27",85.29,86.18,86.105,1.847,2.19,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-01-26",84.513,84.52,84.18,84.258,0.537,0.64,4000,{"date":1396,"open":1067,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1048,"transactions":9,"vwap":1399},"2026-01-23",83.74,82.96,83.721,0.541,0.65,{"date":1403,"open":1081,"high":1404,"low":1405,"close":1406,"change":1392,"percent_change":1401,"volume":995,"transactions":9,"vwap":1406},"2026-01-22",83.39,83.17,83.18,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":929,"volume":754,"transactions":9,"vwap":1411},"2026-01-21",82.25,82.682,82.643,0.972,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":845,"transactions":9,"vwap":1418},"2026-01-20",81.73,82.28,81.63,81.671,-1.097,-1.33,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-01-16",82.77,82.82,82.57,82.768,0.038,0.05,12500,{"date":1431,"open":1432,"high":1155,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1015,"transactions":9,"vwap":1434},"2026-01-15",82.74,82.7,82.73,-0.219,-0.26,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1440,"change":1441,"percent_change":112,"volume":1442,"transactions":9,"vwap":1440},"2026-01-14",82.65,82.949,0.848,3000,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1282,"volume":1071,"transactions":9,"vwap":1448},"2026-01-13",82.21,82.9,82.080002,82.101,-0.519,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":747,"transactions":9,"vwap":1453},"2026-01-12",82.31,82.62,0.485,0.59,{"date":1457,"open":1458,"high":1445,"low":1458,"close":1459,"change":1460,"percent_change":891,"volume":692,"transactions":9,"vwap":1459},"2026-01-09",81.85,82.135,0.445,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1464,"change":1465,"percent_change":1070,"volume":1394,"transactions":9,"vwap":1464},"2026-01-08",81.14,81.69,0.501,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":81,"volume":1271,"transactions":9,"vwap":1471},"2026-01-07",81.34,81.42,81.040001,81.189,-0.649,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-06",82.019997,82.050003,81.832,81.838,-0.332,-0.4,2700,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1485,"change":1486,"percent_change":318,"volume":647,"transactions":9,"vwap":1485},"2026-01-05",81.54,82.17,0.715,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1490,"change":1492,"percent_change":1493,"volume":1008,"transactions":9,"vwap":1490},"2026-01-02",81.29,81.455,81.19,0.949,1.18,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":725,"transactions":9,"vwap":1498},"2025-12-31",80.71,80.48,80.506,-0.363,-0.45,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1505,"change":1506,"percent_change":297,"volume":754,"transactions":9,"vwap":1505},"2025-12-30",81.13,81.225,80.869,0.303,{"date":1508,"open":1509,"high":1510,"low":1497,"close":1511,"change":1512,"percent_change":1270,"volume":1481,"transactions":9,"vwap":1511},"2025-12-29",80.52,80.685,80.566,-0.224,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":987,"transactions":9,"vwap":1518},"2025-12-26",80.77,80.861,80.6,80.79,0.012,0.01,{"date":1522,"open":1523,"high":1524,"low":1496,"close":1524,"change":1525,"percent_change":994,"volume":1158,"transactions":9,"vwap":1524},"2025-12-24",80.72,80.778,0.137,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":36,"percent_change":1532,"volume":647,"transactions":9,"vwap":1531},"2025-12-23",80.59,80.665,80.549,80.641,0.72,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":995,"transactions":9,"vwap":1536},"2025-12-22",79.915,80.060997,0.308,0.39,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":36,"volume":617,"transactions":9,"vwap":1543},"2025-12-19",79.845,79.97,79.753,0.461,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1549,"change":1550,"percent_change":616,"volume":1481,"transactions":9,"vwap":1549},"2025-12-18",79.4,79.51,79.292,0.368,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-12-17",79.21,79.48,78.919,78.924,-0.361,-0.46,4700,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1270,"volume":857,"transactions":9,"vwap":1564},"2025-12-16",79.411,79.036003,79.285,-0.223,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1570,"change":1571,"percent_change":1401,"volume":733,"transactions":9,"vwap":1570},"2025-12-15",79.63,79.642,79.508,0.517,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":995,"transactions":9,"vwap":1576},"2025-12-12",79.43,78.91,78.991,-1.662,-2.06,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":339,"percent_change":1584,"volume":839,"transactions":9,"vwap":1583},"2025-12-11",80.35,80.745,80.653,0.83,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1588,"change":1589,"percent_change":423,"volume":1124,"transactions":9,"vwap":1588},"2025-12-10",79.24,79.993,0.822,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":463,"volume":754,"transactions":9,"vwap":1594},"2025-12-09",79.45,79.478,79.171,0.111,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1071,"transactions":9,"vwap":1601},"2025-12-08",79.3,79.35,79.050003,79.059998,-0.228,-0.29,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1607,"change":1608,"percent_change":1318,"volume":725,"transactions":9,"vwap":1607},"2025-12-05",79.59,79.288,-0.176,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":723,"percent_change":1615,"volume":995,"transactions":9,"vwap":1614},"2025-12-04",79.62,79.661,79.44,79.464,0.11,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":1621,"percent_change":1030,"volume":1622,"transactions":9,"vwap":1620},"2025-12-03",79.205,79.41,79.375,0.408,6400,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1626,"change":1029,"percent_change":1628,"volume":733,"transactions":9,"vwap":1626},"2025-12-02",78.94,78.967,78.783,0.57,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1632,"change":1633,"percent_change":1500,"volume":972,"transactions":9,"vwap":1632},"2025-12-01",78.8,78.52,-0.352,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1637,"change":1638,"percent_change":452,"volume":965,"transactions":9,"vwap":1637},"2025-11-28",78.82,78.872,0.317,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":1644,"percent_change":1645,"volume":1158,"transactions":9,"vwap":1643},"2025-11-26",78.23,78.6,78.555,0.95,1.22,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":1652,"volume":754,"transactions":9,"vwap":1650},"2025-11-25",77.089996,77.64,77.605,0.882,1.15,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1263,"percent_change":491,"volume":633,"transactions":9,"vwap":1658},"2025-11-24",76.76,76.79,76.5,76.723,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":857,"transactions":9,"vwap":1664},"2025-11-21",76.040001,76.653,76,76.56,1.114,1.48,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1670,"change":1671,"percent_change":1672,"volume":1151,"transactions":9,"vwap":1670},"2025-11-20",76.87,75.446,-1.004,-1.31,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1250,"percent_change":152,"volume":1679,"transactions":9,"vwap":1678},"2025-11-19",76.74,76.826,76.22,76.45,11600,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-11-18",76.418,76.94,76.72,-0.757,-0.98,7100,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":754,"transactions":9,"vwap":1692},"2025-11-17",78.0080032,78.185,77.477,-0.874,-1.12,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1698,"change":1700,"percent_change":1428,"volume":710,"transactions":9,"vwap":1698},"2025-11-14",78.29,78.351,78.07,0.043,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":1158,"transactions":9,"vwap":1705},"2025-11-13",78.88,78.95,78.308,-0.937,-1.18,{"date":1709,"open":1710,"high":1599,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":640,"transactions":9,"vwap":1711},"2025-11-12",79.12,79.245,0.547,0.7,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":977,"volume":1721,"transactions":9,"vwap":1719},"2025-11-11",78.63,78.97,78.010002,78.698,0.286,53400,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1725,"change":1726,"percent_change":176,"volume":747,"transactions":9,"vwap":1725},"2025-11-10",77.95,78.412,0.78,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1730,"change":1732,"percent_change":615,"volume":1733,"transactions":9,"vwap":1730},"2025-11-07",77.12,77.632,77.11,0.315,5200,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":857,"transactions":9,"vwap":1739},"2025-11-06",77.37,77.45,77.080002,77.317,0.127,0.16,{"date":1743,"open":1729,"high":1744,"low":1729,"close":1745,"change":1746,"percent_change":1747,"volume":915,"transactions":9,"vwap":1745},"2025-11-05",77.295,77.19,0.562,0.73,{"date":1749,"open":1657,"high":1750,"low":1657,"close":1751,"change":1752,"percent_change":1753,"volume":1124,"transactions":9,"vwap":1751},"2025-11-04",76.88,76.628,-0.875,-1.13,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1759,"percent_change":1759,"volume":1008,"transactions":9,"vwap":1758},"2025-11-03",77.24,77.57,77.503,-0.01,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":270,"volume":633,"transactions":9,"vwap":1765},"2025-10-31",77.489,77.53,77.348,77.513,-0.079,{"date":1768,"open":1649,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":633,"transactions":9,"vwap":1770},"2025-10-30",77.88,77.592,-0.379,-0.49,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":159,"volume":633,"transactions":9,"vwap":1777},"2025-10-29",78.5,77.86,77.971,-0.185,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":754,"transactions":9,"vwap":1784},"2025-10-28",78.195,78.299,78.148,78.156,0.058,0.07,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1442,"transactions":9,"vwap":1790},"2025-10-27",77.872,78.098,0.634,0.82,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":1798,"percent_change":1301,"volume":987,"transactions":9,"vwap":1797},"2025-10-24",77.39,77.556,77.464,0.185,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1804,"percent_change":1036,"volume":1805,"transactions":9,"vwap":1803},"2025-10-23",77.15,77.438,77.279,0.464,3600,{"date":1807,"open":1808,"high":1669,"low":1809,"close":1810,"change":1811,"percent_change":1520,"volume":1048,"transactions":9,"vwap":1810},"2025-10-22",76.775,76.52,76.815,0.009,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":632,"volume":1481,"transactions":9,"vwap":1816},"2025-10-21",76.85,76.71,76.806,-0.403,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":1823,"percent_change":339,"volume":692,"transactions":9,"vwap":1822},"2025-10-20",76.8,77.26,77.209,0.51,{"date":1825,"open":1809,"high":1826,"low":1827,"close":1826,"change":1828,"percent_change":1786,"volume":1296,"transactions":9,"vwap":1826},"2025-10-17",76.699,76.346,0.055,{"date":1830,"open":1656,"high":1656,"low":1831,"close":1831,"change":1740,"percent_change":994,"volume":979,"transactions":9,"vwap":1831},"2025-10-16",76.644,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1193,"volume":1839,"transactions":9,"vwap":1837},"2025-10-15",76.62,76.705,76.29,76.517,0.216,1400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":297,"volume":1008,"transactions":9,"vwap":1845},"2025-10-14",75.83,76.436,75.8,76.301,0.292,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":1852,"percent_change":1853,"volume":633,"transactions":9,"vwap":1851},"2025-10-13",75.772,76.010002,76.0090027,0.731,0.97,{"date":1855,"open":1856,"high":1856,"low":24,"close":24,"change":1857,"percent_change":1858,"volume":1839,"transactions":9,"vwap":24},"2025-10-10",76.375,-1.286,-1.68,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":562,"volume":995,"transactions":9,"vwap":1863},"2025-10-09",77.21,76.451,76.564,-0.623,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-10-08",77.35,77.13,77.187,-0.068,-0.09,6600,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1877,"change":1878,"percent_change":350,"volume":1158,"transactions":9,"vwap":1877},"2025-10-07",77.32,77.43,77.255,-0.718,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1883,"change":1884,"percent_change":827,"volume":1008,"transactions":9,"vwap":1883},"2025-10-06",78.012001,78.15,77.973,-0.052,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1890,"percent_change":1222,"volume":733,"transactions":9,"vwap":1889},"2025-10-03",77.81,78.045998,78.025002,0.879,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":820,"volume":1839,"transactions":9,"vwap":1895},"2025-10-02",77.032997,77.25,77.146,-0.099,{"date":1898,"open":1899,"high":1900,"low":1820,"close":1901,"change":1902,"percent_change":807,"volume":995,"transactions":9,"vwap":1901},"2025-10-01",77.050003,77.297,77.245,0.532,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1906,"change":1907,"percent_change":724,"volume":1481,"transactions":9,"vwap":1906},"2025-09-30",76.32,76.713,0.077,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1911,"change":1344,"percent_change":994,"volume":1151,"transactions":9,"vwap":1911},"2025-09-29",76.63,76.636,76.46,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":1918,"percent_change":1070,"volume":1839,"transactions":9,"vwap":1917},"2025-09-26",76.36,76.53,76.508,0.471,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1923,"change":1001,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-09-25",76.11,76.135,76.037003,-1.43,1300,{"date":1927,"open":1928,"high":1736,"low":1929,"close":1930,"change":863,"percent_change":442,"volume":1931,"transactions":9,"vwap":1930},"2025-09-24",77.019997,76.95,77.139,18200,{"date":1933,"open":1934,"high":1935,"low":1867,"close":1936,"change":571,"percent_change":1937,"volume":821,"transactions":9,"vwap":1936},"2025-09-23",77.61,77.78,77.402,-0.11,{"date":1939,"open":1868,"high":1940,"low":1729,"close":1941,"change":772,"percent_change":1301,"volume":1208,"transactions":9,"vwap":1941},"2025-09-22",77.55,77.488,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1946,"change":1499,"percent_change":211,"volume":747,"transactions":9,"vwap":1946},"2025-09-19",77.2,77.309,77.306,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":1952,"percent_change":994,"volume":671,"transactions":9,"vwap":1951},"2025-09-18",77.633,78,77.669,0.132,{"date":1954,"open":1763,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1250,"volume":884,"transactions":9,"vwap":1957},"2025-09-17",78.059998,77.3,77.537,-0.209,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1962,"change":1964,"percent_change":1965,"volume":987,"transactions":9,"vwap":1962},"2025-09-16",77.59,77.746,77.51,-0.036,-0.05,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1970,"change":1371,"percent_change":1747,"volume":725,"transactions":9,"vwap":1970},"2025-09-15",77.56,77.83,77.782,{"date":1972,"open":1956,"high":1973,"low":1974,"close":1974,"change":1975,"percent_change":1558,"volume":1124,"transactions":9,"vwap":1974},"2025-09-12",77.38,77.222,-0.358,{"date":1977,"open":1978,"high":1979,"low":1956,"close":1979,"change":1980,"percent_change":1117,"volume":633,"transactions":9,"vwap":1979},"2025-09-11",77.33,77.58,0.892,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1264,"volume":979,"transactions":9,"vwap":1986},"2025-09-10",76.83,76.89,76.67,76.688,0.144,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1937,"volume":177,"transactions":9,"vwap":1992},"2025-09-09",76.553,76.54,76.544,-0.084,{"date":1995,"open":1996,"high":1751,"low":1996,"close":1751,"change":1997,"percent_change":1998,"volume":647,"transactions":9,"vwap":1751},"2025-09-08",76.37,0.676,0.89,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":1615,"volume":1296,"transactions":9,"vwap":2003},"2025-09-05",76.335,75.759,75.952,0.081,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":794,"transactions":9,"vwap":2008},"2025-09-04",75.52,75.871,0.824,1.1,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2014,"change":2016,"percent_change":432,"volume":2017,"transactions":9,"vwap":2014},"2025-09-03",74.998,75.046997,74.87,0.06,3900,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":1481,"transactions":9,"vwap":2021},"2025-09-02",74.64,74.987,-0.842,-1.11,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":288,"volume":946,"transactions":9,"vwap":2029},"2025-08-29",75.79,75.872,75.75,75.829,-0.381,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":1295,"percent_change":2036,"volume":839,"transactions":9,"vwap":2035},"2025-08-28",76.080002,76.26,76.21,0.31,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2040,"change":2041,"percent_change":1318,"volume":1025,"transactions":9,"vwap":2040},"2025-08-27",75.91,75.978,-0.164,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":471,"percent_change":2047,"volume":884,"transactions":9,"vwap":2046},"2025-08-26",75.78,76.18,76.142,-0.17,{"date":2049,"open":1815,"high":2050,"low":2051,"close":2051,"change":2052,"percent_change":2053,"volume":1071,"transactions":9,"vwap":2051},"2025-08-25",76.77,76.275,-0.926,-1.2,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2058,"change":2059,"percent_change":2060,"volume":1925,"transactions":9,"vwap":2058},"2025-08-22",76.3,77.28,77.201,1.083,1.42,{"date":2062,"open":2063,"high":2064,"low":1661,"close":2065,"change":2066,"percent_change":72,"volume":779,"transactions":9,"vwap":2065},"2025-08-21",76.099998,76.505,76.118,-0.389,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2070,"change":2071,"percent_change":1036,"volume":1158,"transactions":9,"vwap":2070},"2025-08-20",76.28,76.507,0.459,{"date":2073,"open":2074,"high":2063,"low":2075,"close":2076,"change":2077,"percent_change":1264,"volume":747,"transactions":9,"vwap":2076},"2025-08-19",75.99,75.97,76.047997,0.141,{"date":2079,"open":2080,"high":2039,"low":2080,"close":2081,"change":1602,"percent_change":102,"volume":1158,"transactions":9,"vwap":2081},"2025-08-18",75.807,75.907,{"date":2083,"open":2084,"high":2085,"low":2084,"close":1922,"change":2086,"percent_change":615,"volume":1124,"transactions":9,"vwap":1922},"2025-08-15",75.994,76.14,0.313,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2091,"change":2092,"percent_change":1063,"volume":2093,"transactions":9,"vwap":2091},"2025-08-14",75.41,75.95,75.822,-0.118,6900,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2097,"change":2098,"percent_change":1726,"volume":987,"transactions":9,"vwap":2097},"2025-08-13",75.71,75.94,0.585,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":995,"transactions":9,"vwap":2102},"2025-08-12",74.82,75.355,1.001,1.35,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2047,"volume":692,"transactions":9,"vwap":2110},"2025-08-11",74.36,74.361,74.18,74.354,-0.123,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2116,"change":2117,"percent_change":2118,"volume":995,"transactions":9,"vwap":2116},"2025-08-08",74.33,74.61,74.477,0.628,0.85,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":1455,"volume":1158,"transactions":9,"vwap":2123},"2025-08-07",74.050003,73.61,73.849,0.43,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1544,"percent_change":2131,"volume":733,"transactions":9,"vwap":2130},"2025-08-06",73.28,73.42,73.25,73.419,0.63,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":994,"percent_change":718,"volume":1805,"transactions":9,"vwap":2137},"2025-08-05",72.89,73.0049973,72.78,72.958,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":710,"transactions":9,"vwap":2143},"2025-08-04",72.67,72.933,72.59,72.788,0.865,1.2,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":1428,"volume":1124,"transactions":9,"vwap":2151},"2025-08-01",71.74,71.95,71.69,71.923,0.039,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2157,"change":2158,"percent_change":2159,"volume":725,"transactions":9,"vwap":2157},"2025-07-31",72.24,72.273,71.884,-0.607,-0.84,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":96,"percent_change":2165,"volume":779,"transactions":9,"vwap":2164},"2025-07-30",72.84,72.3,72.491,-1.05,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1838,"percent_change":2172,"volume":1805,"transactions":9,"vwap":2171},"2025-07-29",73.23,73.31,73.084999,73.261,0.3,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":747,"transactions":9,"vwap":2178},"2025-07-28",73.18,73.218,73.010002,73.044998,-1.266,-1.7,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":1428,"volume":2188,"transactions":9,"vwap":2186},"2025-07-25",73.96,74.317,73.94,74.311,0.034,6100,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":732,"volume":2196,"transactions":9,"vwap":2194},"2025-07-24",74.41,74.505,74.275,74.277,-0.559,9600,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":965,"transactions":9,"vwap":2200},"2025-07-23",73.95,74.836,1.554,2.12,{"date":2204,"open":2136,"high":2205,"low":2136,"close":2205,"change":2206,"percent_change":2207,"volume":747,"transactions":9,"vwap":2205},"2025-07-22",73.282,0.668,0.92,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2212,"change":2213,"percent_change":1200,"volume":177,"transactions":9,"vwap":2212},"2025-07-21",72.51,72.95,72.614,0.44,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2217,"change":2218,"percent_change":117,"volume":1208,"transactions":9,"vwap":2217},"2025-07-18",72.66,72.174,-0.232,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":372,"percent_change":2225,"volume":1687,"transactions":9,"vwap":2224},"2025-07-17",72.15,72.415,72.13,72.406,0.12,{"date":2227,"open":2149,"high":2228,"low":2229,"close":2228,"change":2230,"percent_change":2231,"volume":1071,"transactions":9,"vwap":2228},"2025-07-16",72.316,71.861,0.486,0.68,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2236,"change":1364,"percent_change":142,"volume":1442,"transactions":9,"vwap":2236},"2025-07-15",72.35,72.38,71.83,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2241,"change":2225,"percent_change":994,"volume":747,"transactions":9,"vwap":2241},"2025-07-14",72.83,72.849,72.77,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2246,"change":2247,"percent_change":2248,"volume":747,"transactions":9,"vwap":2246},"2025-07-11",72.71,72.785,72.65,-0.7,-0.95,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2251,"change":2253,"percent_change":1786,"volume":1078,"transactions":9,"vwap":2251},"2025-07-10",73.35,73.406,0.053,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2257,"change":2259,"percent_change":1455,"volume":1124,"transactions":9,"vwap":2257},"2025-07-09",73.050003,73.297,72.945,0.427,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2264,"change":1747,"percent_change":2265,"volume":733,"transactions":9,"vwap":2264},"2025-07-08",72.49,72.94,72.87,1.01,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":1839,"transactions":9,"vwap":2270},"2025-07-07",72.48,71.879,72.14,-0.755,-1.04,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":1871,"volume":733,"transactions":9,"vwap":2278},"2025-07-03",72.85,73.040001,72.76,72.895,-0.065,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2284,"change":393,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-07-02",72.44,73.089996,72.96,0.25,3500,{"date":2288,"open":2289,"high":2136,"low":2289,"close":2136,"change":2290,"percent_change":501,"volume":979,"transactions":9,"vwap":2136},"2025-07-01",72.68,-0.14,{"date":2292,"open":2142,"high":2293,"low":2294,"close":2293,"change":1301,"percent_change":2295,"volume":1394,"transactions":9,"vwap":2293},"2025-06-30",72.92,72.52,0.33,{"date":2297,"open":2298,"high":2293,"low":2298,"close":2289,"change":1030,"percent_change":1532,"volume":2299,"transactions":9,"vwap":2289},"2025-06-27",72.53,9300,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":2305,"percent_change":1270,"volume":995,"transactions":9,"vwap":2304},"2025-06-26",71.94,72.27,72.16,-0.2,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2309,"change":1377,"percent_change":632,"volume":2310,"transactions":9,"vwap":2309},"2025-06-25",72.457,72.36,400,{"date":2312,"open":2210,"high":2313,"low":2210,"close":2314,"change":1628,"percent_change":1277,"volume":1559,"transactions":9,"vwap":2314},"2025-06-24",72.836,72.74,{"date":2316,"open":2150,"high":2317,"low":2318,"close":2317,"change":891,"percent_change":21,"volume":2286,"transactions":9,"vwap":2317},"2025-06-23",72.17,71.48,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2322,"change":2323,"percent_change":2324,"volume":647,"transactions":9,"vwap":2322},"2025-06-20",72.145,71.63,-0.88,-1.21,{"date":2326,"open":2246,"high":2246,"low":2327,"close":2210,"change":670,"percent_change":2213,"volume":1071,"transactions":9,"vwap":2210},"2025-06-18",72.31,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2331,"change":2332,"percent_change":2333,"volume":1078,"transactions":9,"vwap":2331},"2025-06-17",72.73,72.19,-0.8,-1.1,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":403,"percent_change":491,"volume":733,"transactions":9,"vwap":2339},"2025-06-16",73.222,73.45,72.985,72.99,{"date":2341,"open":2342,"high":213,"low":2343,"close":2162,"change":632,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2162},"2025-06-13",72.63,72.57,-0.71,7700,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":1200,"volume":1015,"transactions":9,"vwap":2351},"2025-06-12",73.34,73.46,73.331,73.36,0.446,{"date":2354,"open":2177,"high":2177,"low":2355,"close":2355,"change":2356,"percent_change":1741,"volume":1064,"transactions":9,"vwap":2355},"2025-06-11",72.914,0.114,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2361,"change":2362,"percent_change":361,"volume":1124,"transactions":9,"vwap":2361},"2025-06-10",72.905,72.93,72.8,0.013,{"date":2364,"open":2365,"high":2177,"low":2366,"close":2366,"change":2367,"percent_change":2368,"volume":1925,"transactions":9,"vwap":2366},"2025-06-09",72.888,72.787,0.025,0.03,{"date":2370,"open":2294,"high":2371,"low":2294,"close":2371,"change":2372,"percent_change":2131,"volume":979,"transactions":9,"vwap":2371},"2025-06-06",72.762,0.452,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2327,"change":2016,"percent_change":432,"volume":1008,"transactions":9,"vwap":2327},"2025-06-05",72.41,72.227,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2379,"change":2381,"percent_change":2381,"volume":1839,"transactions":9,"vwap":2379},"2025-06-04",72.25,72.407,0,{"date":2383,"open":2384,"high":2379,"low":2384,"close":2379,"change":898,"percent_change":72,"volume":1271,"transactions":9,"vwap":2379},"2025-06-03",72.085999,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2388,"change":2118,"percent_change":1493,"volume":965,"transactions":9,"vwap":2388},"2025-06-02",71.921,72.62,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2392,"change":2394,"percent_change":2395,"volume":884,"transactions":9,"vwap":2392},"2025-05-30",71.55,71.77,71.27,0.092,0.13,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2131,"volume":2403,"transactions":9,"vwap":2401},"2025-05-29",71.46,71.689,71.4,71.678,0.448,14000,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2408,"change":2344,"percent_change":958,"volume":1925,"transactions":9,"vwap":2408},"2025-05-28",71.28,71.215,71.23,{"date":2410,"open":2387,"high":2302,"low":2387,"close":2302,"change":1036,"percent_change":2411,"volume":979,"transactions":9,"vwap":2302},"2025-05-27",0.84,{"date":2413,"open":2414,"high":2415,"low":2414,"close":2415,"change":2285,"percent_change":522,"volume":2345,"transactions":9,"vwap":2415},"2025-05-23",71.059998,71.34,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2420,"change":361,"percent_change":2368,"volume":2093,"transactions":9,"vwap":2420},"2025-05-22",71.14,71.25,71.089996,{"date":2422,"open":2423,"high":2150,"low":2424,"close":2424,"change":813,"percent_change":127,"volume":1158,"transactions":9,"vwap":2424},"2025-05-21",71.6,71.07,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":1036,"volume":1025,"transactions":9,"vwap":2429},"2025-05-20",71.492,71.33,71.483,0.423,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2414,"change":2435,"percent_change":2436,"volume":2188,"transactions":9,"vwap":2414},"2025-05-19",70.75,71.080002,0.5,0.71,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2440,"change":2442,"percent_change":241,"volume":2443,"transactions":9,"vwap":2440},"2025-05-16",70.37,70.56,70.3,0.26,28800,{"date":2445,"open":2446,"high":2447,"low":2441,"close":2441,"change":2448,"percent_change":2036,"volume":2449,"transactions":9,"vwap":2441},"2025-05-15",70.349,70.46,0.22,8800,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2453,"change":2454,"percent_change":1047,"volume":640,"transactions":9,"vwap":2453},"2025-05-14",70.52,70.080002,-0.289,{"date":2456,"open":2453,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2036,"volume":754,"transactions":9,"vwap":2459},"2025-05-13",70.415,70.059998,70.369,0.219,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2464,"change":2466,"percent_change":2036,"volume":2467,"transactions":9,"vwap":2464},"2025-05-12",69.95,70.15,69.8,0.214,9200,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":1030,"volume":987,"transactions":9,"vwap":2473},"2025-05-09",69.96,70.019997,69.82,69.936,0.363,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2479,"change":2480,"percent_change":2305,"volume":779,"transactions":9,"vwap":2479},"2025-05-08",69.755,69.79,69.573,-0.137,{"date":2482,"open":2465,"high":2463,"low":2483,"close":2483,"change":1047,"percent_change":127,"volume":754,"transactions":9,"vwap":2483},"2025-05-07",69.71,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":432,"percent_change":1615,"volume":617,"transactions":9,"vwap":2489},"2025-05-06",70.089996,70.17,70.044998,70.12,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2494,"change":463,"percent_change":2495,"volume":1015,"transactions":9,"vwap":2494},"2025-05-05",69.97,70.119,70.040001,0.2,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2499,"change":2207,"percent_change":2501,"volume":1078,"transactions":9,"vwap":2499},"2025-05-02",69.72,69.9,69.67,1.33,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2505,"change":615,"percent_change":1036,"volume":2507,"transactions":9,"vwap":2505},"2025-05-01",68.71,68.98,68.54,13800,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2305,"percent_change":1603,"volume":2514,"transactions":9,"vwap":2513},"2025-04-30",67.87,68.7,67.84,68.57,64500,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1615,"percent_change":1741,"volume":617,"transactions":9,"vwap":2520},"2025-04-29",68.754,68.921,68.705,68.77,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2524,"change":36,"percent_change":2118,"volume":995,"transactions":9,"vwap":2524},"2025-04-28",68.2,68.66,{"date":2526,"open":2527,"high":2528,"low":2527,"close":2528,"change":463,"percent_change":491,"volume":733,"transactions":9,"vwap":2528},"2025-04-25",67.75,68.080002,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2532,"change":2118,"percent_change":2534,"volume":762,"transactions":9,"vwap":2532},"2025-04-24",67.595,67.94,67.53,1.27,{"date":2536,"open":2537,"high":2537,"low":2538,"close":2539,"change":827,"percent_change":270,"volume":633,"transactions":9,"vwap":2539},"2025-04-23",67.52,67.029999,67.089996,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":1086,"percent_change":2546,"volume":1687,"transactions":9,"vwap":2545},"2025-04-22",67.095001,67.3,66.81,67.16,2.13,{"date":2548,"open":2549,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":288,"volume":2017,"transactions":9,"vwap":2551},"2025-04-21",66.25,65.53,65.76,-0.33,{"date":2554,"open":2555,"high":2556,"low":2555,"close":2557,"change":2558,"percent_change":2559,"volume":671,"transactions":9,"vwap":2557},"2025-04-17",65.87,66.28,66.089996,0.99,1.52,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":221,"percent_change":1965,"volume":839,"transactions":9,"vwap":2565},"2025-04-16",65.46,65.685,65.019997,65.099998,{"date":2567,"open":2568,"high":2568,"low":2569,"close":2570,"change":2213,"percent_change":2231,"volume":1008,"transactions":9,"vwap":2570},"2025-04-15",65.29,65.055,65.13,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2575,"change":2576,"percent_change":2577,"volume":1015,"transactions":9,"vwap":2575},"2025-04-14",64.51,64.875,64.69,0.9,1.41,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":480,"volume":1158,"transactions":9,"vwap":2583},"2025-04-11",62.46,63.82,62.0099983,63.79,1.69,{"date":2586,"open":2587,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":1394,"transactions":9,"vwap":2589},"2025-04-10",62.91,61.98,62.099998,-2.27,-3.53,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2595,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2595},"2025-04-09",59.43,64.37,59.22,5.42,9.19,8200,{"date":2601,"open":2602,"high":2602,"low":179,"close":2603,"change":1364,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-04-08",61.725,58.95,-1.57,32500,{"date":2607,"open":2608,"high":2609,"low":2596,"close":2610,"change":1694,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-04-07",59.3,61.23,59.89,-1.84,9700,{"date":2614,"open":2615,"high":2615,"low":2616,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-04-04",62.83,61.0099983,-4.39,-6.71,24900,{"date":2621,"open":2622,"high":2622,"low":2623,"close":2624,"change":938,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-04-03",66.19,65.33,65.4,-2.13,9400,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2630,"change":2285,"percent_change":297,"volume":930,"transactions":9,"vwap":2630},"2025-04-02",66.26,66.82,66.24,{"date":2633,"open":2634,"high":2634,"low":2635,"close":2636,"change":372,"percent_change":463,"volume":701,"transactions":9,"vwap":2636},"2025-04-01",66.68,66.231,66.57,{"date":183,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":1584,"volume":2643,"transactions":9,"vwap":2641},65.93,66.6,65.79,66.48,0.55,38700]