[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RFEM":3,"homepage-market-summary":28,"stock-historical-RFEM":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"RFEM","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 Emerging Markets ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},4.4856,"Quarterly",{"close":16,"open":17,"high":18,"low":17,"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},99.6113,99.45,99.73,98.5339,1.0774,1.09,1261.9782,100.1499,73.81,4805.748338974359,98,2575,{"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},57.44,4831,1763445.11132,53.04,"2025-03-31",[185,188,198,209,218,227,236,246,255,265,276,283,293,302,312,321,330,340,350,359,370,380,389,400,410,420,429,438,446,457,468,476,483,491,501,512,522,532,541,551,562,572,580,589,597,605,611,619,625,633,640,648,656,664,672,679,688,695,702,709,716,724,732,738,745,752,759,766,773,781,788,795,802,807,814,820,827,836,845,853,861,869,876,884,892,899,906,914,921,928,936,943,952,956,964,969,976,984,991,997,1003,1012,1019,1026,1033,1041,1047,1054,1060,1068,1075,1080,1087,1095,1103,1110,1119,1127,1135,1143,1150,1157,1165,1173,1181,1189,1196,1204,1212,1219,1225,1231,1239,1248,1256,1264,1269,1275,1284,1290,1299,1305,1311,1317,1325,1334,1342,1350,1357,1364,1370,1377,1385,1392,1397,1404,1411,1420,1424,1432,1439,1445,1452,1458,1466,1472,1478,1484,1490,1495,1502,1510,1517,1525,1533,1541,1548,1555,1562,1568,1575,1581,1589,1595,1600,1607,1613,1619,1626,1632,1637,1642,1649,1656,1662,1670,1677,1683,1690,1696,1702,1710,1717,1723,1731,1736,1743,1750,1756,1763,1770,1775,1783,1789,1797,1803,1810,1818,1825,1830,1835,1842,1847,1853,1857,1863,1869,1877,1884,1890,1897,1903,1909,1915,1921,1926,1930,1936,1942,1945,1952,1958,1966,1972,1977,1982,1987,1993,2001,2008,2013,2021,2029,2036,2040,2046,2053,2058,2064,2072,2079,2084,2091,2097,2103,2109,2115,2119,2125,2132,2139,2146,2154,2162,2170,2175,2181,2188,2195,2202,2207,2213,2220,2227,2235,2242,2247,2254,2259,2265,2270,2275,2281,2287,2291,2296,2300,2304,2310,2317,2323,2328,2335,2338,2343,2350,2356,2363,2369,2376,2382,2389,2397,2404,2411,2418,2423,2428,2434,2437,2441,2446,2453,2459,2465,2472,2479,2483,2488,2492,2496,2502,2508,2513,2518,2521,2526,2531,2536,2541,2548,2553,2561,2566,2570,2576,2582,2587,2593,2600,2607,2613,2618,2625,2629,2637,2644,2651,2660,2667,2675,2683,2690,2697,2703],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":186,"vwap":187},54,99.6284,{"date":189,"open":190,"high":191,"low":192,"close":19,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-10",98.67,99.02,98.44,-1.2182,-1.22,2553.6842,68,98.8019,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-09",99.875,99.8999,99.56,99.7521,0.0471,0.05,4389.0842,130,99.7371,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-08",100.08,99.705,-0.3975,-0.4,908.5842,71,99.8626,{"date":219,"open":220,"high":23,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-04",99.625,100.1025,0.6476,0.65,2261.6242,83,99.9693,{"date":228,"open":229,"high":230,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-03",98.665,99.4549,0.2653,0.27,1072.5842,60,99.0813,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-02",98.93,99.22,99.1896,0.1946,0.2,2034.1112,67,99.0609,{"date":247,"open":191,"high":248,"low":249,"close":250,"change":251,"percent_change":36,"volume":252,"transactions":253,"vwap":254},"2026-09-01",99.526283,98.84,98.995,0.5721,10818.205886,96,99.1076,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-08-31",98.62,98.36,98.4229,-0.0421,-0.04,711.3364,45,98.4719,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-08-28",99.07,99.195,98.4296,98.465,-0.5211,-0.53,2045.7524,124,98.78,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":159,"volume":281,"transactions":196,"vwap":282},"2026-08-27",98.82,98.9861,-0.2408,822.9854,98.9148,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-26",99.69,99.0901,99.2269,0.9722,0.99,1661.3564,51,99.2728,{"date":294,"open":295,"high":296,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-25",97.61,98.2547,1.1278,1.16,1113.3364,77,97.8584,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-24",96.645,97.24,97.1269,-0.4169,-0.43,3341.6067,99,96.9885,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-21",97.77,97.5438,0.0968,0.1,1202.2703,65,97.6325,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":216,"vwap":329},"2026-08-20",96.91,97.5,97.447,0.1798,0.18,3754.6494,97.2064,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-19",97.57,97.165,97.2672,0.9254,0.96,3135.9244,75,97.3415,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-18",96.635,96.28,96.3418,-1.877,-1.91,1333.4563,59,96.3734,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":289,"volume":356,"transactions":357,"vwap":358},"2026-08-17",98.52,98.6599,98.2188,0.9588,2689.5613,70,98.3946,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-14",97.43,97.45,97.105,97.26,-0.1414,-0.15,3821.4872,79,97.2488,{"date":371,"open":362,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-13",97.53,91.36,97.4014,0.6497,0.67,11159.6972,197,96.7204,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":89,"volume":386,"transactions":387,"vwap":388},"2026-08-12",96.849,96.58,96.7517,0.8691,2526.476634,109,96.7191,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-11",95.95,95.96,95.835,95.8826,0.2313,0.24,1499.6852,80,95.9593,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":272,"volume":407,"transactions":408,"vwap":409},"2026-08-10",95.66,95.78,95.54,95.6513,-0.5051,2788.513734,78,95.7124,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-07",96.63,95.81,96.1564,0.3976,0.42,13947.659166,236,96.0579,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":122,"volume":426,"transactions":427,"vwap":428},"2026-08-06",96.27,95.7,95.7588,-0.1166,15726.4462,108,95.8997,{"date":430,"open":431,"high":432,"low":413,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":234,"vwap":437},"2026-08-05",95.97,96.13,95.8754,-0.1555,-0.16,3145.0642,96.0192,{"date":439,"open":440,"high":441,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":427,"vwap":445},"2026-08-04",95.4,96.0309,2.2574,2.41,3590.3242,95.5855,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-03",93.16,93.81,93.0978,93.7735,1.6383,1.78,1318.4992,69,93.4356,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-07-31",92,92.255,91.9999,92.1352,1.099,1.21,1393.4892,42,92.1241,{"date":469,"open":470,"high":471,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":459,"vwap":475},"2026-07-30",90.56,91.0362,2.4313,2.74,1927.9862,90.821,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":346,"volume":481,"transactions":319,"vwap":482},"2026-07-29",88.87,88.6049,-1.7235,969.4462,89.2114,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":194,"volume":489,"transactions":186,"vwap":490},"2026-07-28",89.765,90.55,90.3284,-1.1136,1397.4412,90.269,{"date":492,"open":493,"high":494,"low":495,"close":494,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-27",91.055,91.442,90.8701,0.2947,0.32,955.7872,63,91.1098,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-24",91.79,91.84,91,91.1473,-0.9206,-1,3413.1492,104,91.5143,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-23",92.18,91.73,92.0679,-1.024,-1.1,4480.4462,82,91.966,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-22",93.23,92.99,93.0919,0.3072,0.33,1480.4462,37,93.0909,{"date":533,"open":534,"high":535,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-21",92.7699,92.7847,2.3868,2.64,478.4946,47,92.7949,{"date":542,"open":543,"high":544,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-20",90.6,90.78,90.3979,-0.3327,-0.37,2731.4462,84,90.7342,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-17",90.79,90.865,90.435,90.7306,-1.1471,-1.25,1867.7947,52,90.6426,{"date":563,"open":564,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-16",92.8001,92.91,91.8777,-1.5526,-1.66,27989.887,117,92.5376,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":89,"volume":577,"transactions":578,"vwap":579},"2026-07-15",93.37,93.4303,0.8458,843.4462,44,93.2901,{"date":581,"open":582,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-14",92.68,92.5845,0.0095,0.01,1211.4462,57,92.6545,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":455,"vwap":596},"2026-07-13",93.5,92.575,-1.78,-1.89,768.4602,92.9962,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-07-10",94,94.41,94.355,0.655,0.7,1600,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":416,"percent_change":58,"volume":177,"transactions":9,"vwap":610},"2026-07-09",93.63,93.82,93.53,93.7,{"date":612,"open":613,"high":614,"low":615,"close":614,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":614},"2026-07-08",92.738,93.28,92.39,1.045,1.13,2900,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-07-07",92.235,-1.622,-1.73,500,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-06",93.525,93.91,93.857,0.793,0.85,3500,{"date":634,"open":635,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-02",93.4,93.064003,0.266,0.29,900,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-01",93.32,92.76,92.798,-1.12,-1.19,2400,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-06-30",92.87,94.475,93.918,1.845,2,7000,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":464,"volume":663,"transactions":9,"vwap":661},"2026-06-29",91.35,92.089996,91.108,92.072998,1.104,4400,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-26",89.79,91.025002,90.969,-0.613,-0.67,2700,{"date":673,"open":674,"high":675,"low":676,"close":675,"change":677,"percent_change":678,"volume":604,"transactions":9,"vwap":675},"2026-06-25",91.57,91.582,91.51,-1.082,-1.17,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-24",92.64,93,92.16,92.664,-0.81,-0.87,2800,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-23",93.93,93.474,-2.926,-3.04,1300,{"date":696,"open":422,"high":697,"low":422,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-22",96.45,96.4,0.023,0.02,1400,{"date":703,"open":704,"high":705,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-18",95.94,96.377,0.842,0.88,2100,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-17",96.93,95.535,-0.628,-0.65,800,{"date":717,"open":718,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-16",96.44,96.815,96.163,-1.172,-1.2,9500,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-15",97.35,97.265,97.335,2.47,2.6,1100,{"date":733,"open":734,"high":735,"low":736,"close":735,"change":737,"percent_change":631,"volume":694,"transactions":9,"vwap":735},"2026-06-12",94.69,94.865,94.465,0.803,{"date":739,"open":740,"high":741,"low":742,"close":741,"change":743,"percent_change":744,"volume":647,"transactions":9,"vwap":741},"2026-06-11",92.45,94.061996,91.64,2.319,2.53,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-10",92.92,91.743,-1.574,-1.69,1700,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":376,"volume":758,"transactions":9,"vwap":756},"2026-06-09",94.25,93.188,93.317,0.62,1200,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-08",92.83,92.697,1.176,1.28,600,{"date":767,"open":768,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-05",92.89,91.521,-4.417,-4.6,1800,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-04",95.5,95.99,95.938,-0.346,-0.36,700,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":701,"transactions":9,"vwap":785},"2026-06-03",93.14,96.43,96.284,-1.354,-1.39,{"date":789,"open":790,"high":791,"low":792,"close":791,"change":793,"percent_change":794,"volume":701,"transactions":9,"vwap":791},"2026-06-02",97.537,97.638,97.39,0.592,0.61,{"date":796,"open":422,"high":797,"low":422,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-01",97.15,97.045998,1.759,1.85,6100,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":806,"percent_change":-6,"volume":694,"transactions":9,"vwap":805},"2026-05-29",95.059998,95.287,-0.004,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":604,"transactions":9,"vwap":811},"2026-05-28",94.11,95.46,95.291,-0.715,-0.74,{"date":815,"open":816,"high":817,"low":816,"close":817,"change":818,"percent_change":819,"volume":604,"transactions":9,"vwap":817},"2026-05-27",95.84,96.0059967,0.294,0.31,{"date":821,"open":822,"high":823,"low":824,"close":823,"change":825,"percent_change":826,"volume":715,"transactions":9,"vwap":823},"2026-05-26",95.49,95.712,95.21,2.495,2.68,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-22",93.34,93.62,93.21,93.217,0.864,0.94,6400,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-21",91.77,92.585,91.585,92.353,1.269,1.39,2600,{"date":846,"open":847,"high":848,"low":849,"close":848,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":848},"2026-05-20",90.91,91.084,90.62,1.665,1.86,4000,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-19",88.95,89.94,89.419,-1.679,-1.84,1900,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-18",91.368,90.39,91.098,0.103,0.11,5400,{"date":870,"open":871,"high":658,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-15",90.54,90.995,-2.408,-2.58,9900,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":852,"transactions":9,"vwap":881},"2026-05-14",93.465,93.6,93.35,93.403,-0.425,-0.45,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-13",93.54,93.94,93.828,1.028,1.11,2300,{"date":893,"open":894,"high":895,"low":896,"close":895,"change":897,"percent_change":898,"volume":618,"transactions":9,"vwap":895},"2026-05-12",92.405,92.8,92.029999,-2.678,-2.8,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":905,"volume":751,"transactions":9,"vwap":903},"2026-05-11",95.28,95.69,95.478,0.37,0.39,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-08",94.82,95.16,95.108,1.127,1.2,4500,{"date":915,"open":916,"high":917,"low":918,"close":918,"change":919,"percent_change":920,"volume":604,"transactions":9,"vwap":918},"2026-05-07",94.019997,94.22,93.981,-0.939,-0.99,{"date":922,"open":923,"high":924,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-06",94.35,94.92,1.357,1.45,6300,{"date":929,"open":930,"high":610,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-05",93.58,93.46,93.563,1.222,1.32,4800,{"date":937,"open":938,"high":939,"low":514,"close":940,"change":941,"percent_change":102,"volume":942,"transactions":9,"vwap":940},"2026-05-04",93.055,93.07,92.341,-0.282,5300,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-01",92.75,93.265,92.41,92.623,-0.074,-0.08,7900,{"date":953,"open":954,"high":762,"low":954,"close":762,"change":955,"percent_change":730,"volume":731,"transactions":9,"vwap":762},"2026-04-30",91.74,2.345,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-04-29",90.63,88.535,90.352,-0.558,-0.61,2200,{"date":965,"open":966,"high":847,"low":966,"close":847,"change":967,"percent_change":968,"volume":731,"transactions":9,"vwap":847},"2026-04-28",90.685,-0.836,-0.91,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":701,"transactions":9,"vwap":973},"2026-04-27",91.943,91.63,91.746,-0.464,-0.5,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-24",91.705,92.23,92.21,2.127,2.36,2000,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":731,"transactions":9,"vwap":988},"2026-04-23",90.88,89.99,90.083,-1.234,-1.35,{"date":992,"open":993,"high":994,"low":993,"close":994,"change":995,"percent_change":996,"volume":604,"transactions":9,"vwap":994},"2026-04-22",90.901,91.317,1.293,1.44,{"date":998,"open":999,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":604,"transactions":9,"vwap":1000},"2026-04-21",91.265,90.024002,-0.751,-0.83,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-20",90.89,90.9,90.53,90.775,-0.094,-0.1,5000,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":1018,"volume":708,"transactions":9,"vwap":1016},"2026-04-17",90.682,91.26,90.869,1.414,1.58,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":36,"volume":772,"transactions":9,"vwap":1024},"2026-04-16",89.3,89.51,89.2,89.455,0.518,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":1032,"volume":701,"transactions":9,"vwap":1030},"2026-04-15",88.55,89,88.937,0.303,0.34,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1036,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1036},"2026-04-14",88.43,88.634,88.305,1.182,1.35,1500,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":758,"transactions":9,"vwap":1044},"2026-04-13",86.27,87.452,0.466,0.54,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":951,"transactions":9,"vwap":1051},"2026-04-10",87.58,86.91,86.986,0.196,0.23,{"date":1055,"open":1043,"high":1056,"low":1057,"close":1056,"change":1058,"percent_change":1059,"volume":694,"transactions":9,"vwap":1056},"2026-04-09",86.79,85.89,0.131,0.15,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-08",87.089996,86.066002,86.659,3.604,4.34,3100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1071,"change":1073,"percent_change":1074,"volume":860,"transactions":9,"vwap":1071},"2026-04-07",82.559,83.055,82.37,0.367,0.44,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":1079,"percent_change":376,"volume":701,"transactions":9,"vwap":1078},"2026-04-06",82.48,82.688,0.551,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":152,"volume":1086,"transactions":9,"vwap":1084},"2026-04-02",81.019997,82.56,82.137,-0.286,12000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":528,"volume":1094,"transactions":9,"vwap":1092},"2026-04-01",82.59,82.9,82.21,82.423,0.268,18700,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1098,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1098},"2026-03-31",79.97,82.155,79.95,2.805,3.53,3700,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1002,"volume":1109,"transactions":9,"vwap":1107},"2026-03-30",79.86,78.97,79.35,-0.663,5100,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-27",80.26,80.59,79.8,80.013,-0.662,-0.82,7800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":891,"transactions":9,"vwap":1124},"2026-03-26",81.94,81.97,80.66,80.675,-2.062,-2.49,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":671,"transactions":9,"vwap":1132},"2026-03-25",82.83,82.99,82.54,82.737,1.197,1.47,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":593,"volume":1142,"transactions":9,"vwap":1140},"2026-03-24",81.63,81.88,81.2,81.54,-1.48,5500,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":826,"volume":927,"transactions":9,"vwap":1148},"2026-03-23",82.785,83.72,82.46,83.019997,2.163,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-20",82.28,80.857,-2.528,-3.03,7700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":913,"transactions":9,"vwap":1162},"2026-03-19",82.42,83.73,82.398,83.385,0.003,0,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-18",84.38,84.62,83.382,-1.401,-1.65,7500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":701,"transactions":9,"vwap":1178},"2026-03-17",85.080002,85.16,84.735,84.783,0.506,0.6,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":868,"transactions":9,"vwap":1186},"2026-03-16",84.040001,84.43,83.98,84.277,1.926,2.34,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-13",83.3,82.351,-0.461,-0.56,14700,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":835,"transactions":9,"vwap":1201},"2026-03-12",83.79,83.82,82.66,82.812,-1.818,-2.15,{"date":1205,"open":1184,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-11",84.89,84.31,84.63,0.233,0.28,4100,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":1217,"percent_change":1218,"volume":1067,"transactions":9,"vwap":1216},"2026-03-10",83.938,85.22,84.397,0.498,0.59,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1222,"change":1224,"percent_change":996,"volume":1011,"transactions":9,"vwap":1222},"2026-03-09",81.73,83.899,81.3,1.195,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1230,"percent_change":81,"volume":632,"transactions":9,"vwap":1229},"2026-03-06",82.44,83.24,82.704,-0.658,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":835,"transactions":9,"vwap":1236},"2026-03-05",83.56,83.59,82.58,83.362,-1.291,-1.53,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-04",84.16,84.87,84.14,84.653,0.338,0.4,112600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":647,"transactions":9,"vwap":1253},"2026-03-03",83.65,84.485,82.819,84.315,-3.323,-3.79,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-02",86.78,87.95,87.638,-1.289,-1.45,6900,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":366,"percent_change":1268,"volume":868,"transactions":9,"vwap":1267},"2026-02-27",88.44,88.927,-0.17,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":81,"percent_change":1274,"volume":604,"transactions":9,"vwap":1273},"2026-02-26",89.58,88.5,89.077003,-0.88,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-02-25",89.92,89.925,89.643,89.867,1.082,1.22,11000,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":298,"percent_change":934,"volume":1289,"transactions":9,"vwap":1288},"2026-02-24",88.68,88.96,88.785,3400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-02-23",88,88.22,87.505,87.625,-0.93,-1.05,4300,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":891,"transactions":9,"vwap":1302},"2026-02-20",87.019997,88.555,1.532,1.76,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":714,"volume":780,"transactions":9,"vwap":1309},"2026-02-19",87.3,86.695,87.023003,-0.57,{"date":1312,"open":1313,"high":1292,"low":1314,"close":1315,"change":1316,"percent_change":396,"volume":647,"transactions":9,"vwap":1315},"2026-02-18",87.52,87.48,87.593,0.207,{"date":1318,"open":1319,"high":1313,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-02-17",86.88,86.45,87.386,-0.272,-0.31,9400,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-13",87.15,87.661,87.099998,87.658,-0.041,-0.05,5700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1117,"volume":1341,"transactions":9,"vwap":1339},"2026-02-12",88.57,88.62,87.41,87.699,-0.729,11700,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":663,"transactions":9,"vwap":1347},"2026-02-11",87.94,88.519,87.6,88.428,1.233,1.41,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1354,"change":1355,"percent_change":1246,"volume":1356,"transactions":9,"vwap":1354},"2026-02-10",87.29,87.46,87.195,0.345,15500,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":1362,"percent_change":1363,"volume":687,"transactions":9,"vwap":1361},"2026-02-09",86.52,86.9,86.85,0.819,0.95,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":731,"transactions":9,"vwap":1367},"2026-02-06",85.489,86.030998,1.586,1.88,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":852,"transactions":9,"vwap":1374},"2026-02-05",85.089996,84.395,84.445,-0.54,-0.64,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-04",85.54,84.83,84.985,-0.664,-0.78,9700,{"date":1386,"open":1057,"high":1057,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-03",85.101,85.649,-0.007,-0.01,3300,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1395,"change":1396,"percent_change":89,"volume":844,"transactions":9,"vwap":1395},"2026-02-02",84.65,85.656,0.773,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":891,"transactions":9,"vwap":1401},"2026-01-30",85.3,84.75,84.883,-1.085,-1.26,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1407,"change":1409,"percent_change":308,"volume":1410,"transactions":9,"vwap":1407},"2026-01-29",85.010002,85.968,84.86,-0.371,8200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-01-28",85.97,86.4,85.8,86.339,0.449,0.52,7200,{"date":1421,"open":1422,"high":1057,"low":1422,"close":1057,"change":995,"percent_change":1423,"volume":671,"transactions":9,"vwap":1057},"2026-01-27",85.48,1.53,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-01-26",84.42,84.72,84.597,-0.115,-0.14,3800,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1437,"percent_change":1438,"volume":1102,"transactions":9,"vwap":1436},"2026-01-23",83.855,84.76,84.712,0.627,0.75,{"date":1440,"open":1441,"high":1394,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":1289,"transactions":9,"vwap":1442},"2026-01-22",84.33,84.084999,0.555,0.66,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":1450,"percent_change":1451,"volume":1211,"transactions":9,"vwap":1449},"2026-01-21",82.96,83.609,83.53,1.228,1.49,{"date":1453,"open":1454,"high":1455,"low":1091,"close":1456,"change":1457,"percent_change":152,"volume":1431,"transactions":9,"vwap":1456},"2026-01-20",82.33,82.75,82.302,-0.285,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1298,"transactions":9,"vwap":1463},"2026-01-16",82.51,82.65,82.2,82.587,-0.368,-0.44,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1471,"percent_change":58,"volume":708,"transactions":9,"vwap":1470},"2026-01-15",82.92,83.27,82.955,0.368,{"date":1473,"open":1474,"high":1463,"low":1475,"close":1463,"change":1476,"percent_change":1477,"volume":772,"transactions":9,"vwap":1463},"2026-01-14",82.36,82.29,0.211,0.26,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":127,"percent_change":1483,"volume":913,"transactions":9,"vwap":1482},"2026-01-13",82.23,82.52,82.376,-0.7,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":868,"transactions":9,"vwap":1487},"2026-01-12",81.89,82.956,1.426,1.75,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1493,"change":1494,"percent_change":242,"volume":1040,"transactions":9,"vwap":1493},"2026-01-09",81.24,81.53,0.165,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1332,"percent_change":1501,"volume":1040,"transactions":9,"vwap":1500},"2026-01-08",81.281,81.41,81.17,81.365,-0.06,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-01-07",81.57,81.6,81.415,-0.659,-0.8,3000,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1514,"change":1515,"percent_change":1282,"volume":1516,"transactions":9,"vwap":1514},"2026-01-06",81.38,82.61,82.073997,0.988,18800,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-05",80.72,81.18,81.085999,0.568,0.71,6500,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1528,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1528},"2026-01-02",80.35,80.518,80.23,1.33,1.68,11400,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-12-31",79.07,79.25,79.188,0.051,0.06,7600,{"date":1542,"open":1535,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1180,"volume":1547,"transactions":9,"vwap":1545},"2025-12-30",79.2,78.93,79.137,0.47,69200,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":107,"volume":1142,"transactions":9,"vwap":1553},"2025-12-29",78.58,78.695,78.525,78.667,-0.383,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1558,"change":1560,"percent_change":1561,"volume":1431,"transactions":9,"vwap":1558},"2025-12-26",78.94,79.050003,78.66,0.297,0.38,{"date":1563,"open":1564,"high":1105,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":708,"transactions":9,"vwap":1565},"2025-12-24",78.68,78.753,-0.027,-0.03,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":51,"volume":1067,"transactions":9,"vwap":1573},"2025-12-23",78.3,78.8,78.22,78.78,0.388,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1579,"change":1580,"percent_change":242,"volume":731,"transactions":9,"vwap":1579},"2025-12-22",78.29,78.42,78.392,0.159,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1509,"transactions":9,"vwap":1586},"2025-12-19",78.099998,78.335,78.07,78.233,0.617,0.79,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1593,"change":1594,"percent_change":1282,"volume":751,"transactions":9,"vwap":1593},"2025-12-18",77.75,77.94,77.616,0.933,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1598,"change":1599,"percent_change":686,"volume":1040,"transactions":9,"vwap":1598},"2025-12-17",77.465,76.683,-0.676,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1603,"change":1605,"percent_change":1606,"volume":844,"transactions":9,"vwap":1603},"2025-12-16",77.27,77.359,77.16,-0.494,-0.63,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":604,"transactions":9,"vwap":1610},"2025-12-15",78.33,77.853,-0.068,-0.09,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":983,"transactions":9,"vwap":1616},"2025-12-12",78.61,77.921,-1.486,-1.87,{"date":1620,"open":1621,"high":1622,"low":1535,"close":1623,"change":1624,"percent_change":1625,"volume":1067,"transactions":9,"vwap":1623},"2025-12-11",79.080002,79.445,79.407,-0.262,-0.33,{"date":1627,"open":1628,"high":1468,"low":1629,"close":1630,"change":1631,"percent_change":912,"volume":1094,"transactions":9,"vwap":1630},"2025-12-10",79.059998,79.019997,79.669,0.944,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1635,"change":1636,"percent_change":585,"volume":701,"transactions":9,"vwap":1635},"2025-12-09",78.6,78.725,0.008,{"date":1638,"open":1639,"high":1639,"low":1564,"close":1640,"change":1641,"percent_change":1375,"volume":772,"transactions":9,"vwap":1640},"2025-12-08",78.76,78.717,-0.426,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1646,"change":1647,"percent_change":1648,"volume":731,"transactions":9,"vwap":1646},"2025-12-05",79.45,79.455,79.143,0.683,0.87,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":687,"transactions":9,"vwap":1653},"2025-12-04",78.62,78.417,78.46,-0.164,-0.21,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":860,"transactions":9,"vwap":1659},"2025-12-03",78.35,78.624,-0.141,-0.18,{"date":1663,"open":1639,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-12-02",78.83,78.51,78.765,0.112,0.14,14900,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1675,"percent_change":1539,"volume":1676,"transactions":9,"vwap":1674},"2025-12-01",78.44,78.88,78.653,0.045,3200,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1682,"percent_change":1074,"volume":1040,"transactions":9,"vwap":1681},"2025-11-28",78.37,78.612,78.608,0.348,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":1688,"percent_change":1689,"volume":860,"transactions":9,"vwap":1687},"2025-11-26",78.14,78.32,78.26,0.588,0.76,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1693,"change":1695,"percent_change":528,"volume":1067,"transactions":9,"vwap":1693},"2025-11-25",77.43,77.672,77.19,0.254,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":1701,"percent_change":176,"volume":731,"transactions":9,"vwap":1700},"2025-11-24",76.94,77.48,77.418,0.766,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":867,"volume":1709,"transactions":9,"vwap":1707},"2025-11-21",76.18,76.92,75.86,76.652,0.081,5800,{"date":1711,"open":1712,"high":1572,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-11-20",78.18,76.571,-0.823,-1.06,3600,{"date":1718,"open":1719,"high":1699,"low":1720,"close":1721,"change":1722,"percent_change":-6,"volume":860,"transactions":9,"vwap":1721},"2025-11-19",77.42,77.25,77.394,-0.002,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":935,"transactions":9,"vwap":1728},"2025-11-18",77.24,77.486,77.07,77.396,-0.362,-0.47,{"date":1732,"open":1733,"high":1609,"low":1734,"close":1734,"change":1735,"percent_change":920,"volume":772,"transactions":9,"vwap":1734},"2025-11-17",78.272,77.758,-0.778,{"date":1737,"open":1738,"high":1544,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1524,"transactions":9,"vwap":1740},"2025-11-14",78.12,77.93,78.536,0.281,0.36,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1274,"volume":708,"transactions":9,"vwap":1748},"2025-11-13",79.040001,79.12,78.25,78.255,-0.696,{"date":1751,"open":1752,"high":1629,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":701,"transactions":9,"vwap":1753},"2025-11-12",78.81,78.951,0.074,0.09,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1390,"volume":772,"transactions":9,"vwap":1761},"2025-11-11",78.86,79.010002,78.72,78.877,-0.008,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1766,"change":1768,"percent_change":1769,"volume":694,"transactions":9,"vwap":1766},"2025-11-10",78.63,78.885,78.57,1.193,1.54,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1773,"change":1430,"percent_change":1661,"volume":1676,"transactions":9,"vwap":1773},"2025-11-07",77.36,77.692,77.059998,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1606,"volume":1782,"transactions":9,"vwap":1780},"2025-11-06",78.27,78.285,77.475,77.832,-0.491,9000,{"date":1784,"open":1785,"high":1578,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":632,"transactions":9,"vwap":1786},"2025-11-05",77.82,78.323,0.566,0.73,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-11-04",78.019997,78.597,77.757,-1.086,-1.38,9100,{"date":1798,"open":1550,"high":1799,"low":1550,"close":1800,"change":58,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-11-03",78.925,78.843,0.57,11800,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1059,"volume":1809,"transactions":9,"vwap":1807},"2025-10-31",78.53,78.21,78.393,0.118,18600,{"date":1811,"open":1812,"high":1765,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-10-30",78.48,78.059998,78.275,-0.904,-1.14,38000,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":416,"percent_change":1824,"volume":1142,"transactions":9,"vwap":1823},"2025-10-29",79.31,79.43,78.99,79.179,0.53,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":366,"volume":1829,"transactions":9,"vwap":1827},"2025-10-28",78.759,-0.121,300,{"date":1831,"open":1664,"high":1673,"low":1832,"close":1673,"change":1833,"percent_change":1834,"volume":772,"transactions":9,"vwap":1673},"2025-10-27",78.75,0.659,0.84,{"date":1836,"open":1577,"high":1837,"low":1572,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-10-24",78.31,78.221,0.336,0.43,4600,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1845,"change":1846,"percent_change":1218,"volume":731,"transactions":9,"vwap":1845},"2025-10-23",77.99,77.885,0.458,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1755,"volume":780,"transactions":9,"vwap":1851},"2025-10-22",77.6,77.21,77.427,0.067,{"date":1854,"open":1855,"high":1855,"low":1772,"close":1772,"change":1856,"percent_change":1383,"volume":715,"transactions":9,"vwap":1772},"2025-10-21",77.65,-0.606,{"date":1858,"open":1859,"high":1844,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":701,"transactions":9,"vwap":1860},"2025-10-20",77.72,77.966,0.992,1.29,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-10-17",76.974,0.065,0.08,400,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":327,"volume":1876,"transactions":9,"vwap":1874},"2025-10-16",77.17,77.31,76.87,76.909,0.141,2500,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":780,"transactions":9,"vwap":1881},"2025-10-15",76.8,76.71,76.768,1.332,1.77,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":1889,"percent_change":1002,"volume":694,"transactions":9,"vwap":1888},"2025-10-14",75.099998,75.73,75.436,-0.635,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":1896,"volume":983,"transactions":9,"vwap":1894},"2025-10-13",75.57,76.080002,76.070999,2.214,3,{"date":1898,"open":1899,"high":1899,"low":24,"close":1900,"change":1901,"percent_change":1902,"volume":844,"transactions":9,"vwap":1900},"2025-10-10",76.32,73.857,-2.706,-3.53,{"date":1904,"open":1905,"high":1872,"low":1906,"close":1906,"change":1907,"percent_change":1908,"volume":647,"transactions":9,"vwap":1906},"2025-10-09",76.95,76.563,-0.582,-0.75,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1912,"change":1561,"percent_change":1914,"volume":647,"transactions":9,"vwap":1912},"2025-10-08",76.77,77.145,76.76,0.5,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":975,"volume":1324,"transactions":9,"vwap":1919},"2025-10-07",77.26,76.59,76.765,-0.387,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1924,"change":1925,"percent_change":416,"volume":1524,"transactions":9,"vwap":1924},"2025-10-06",76.7,77.152,0.324,{"date":1927,"open":1928,"high":1928,"low":1911,"close":1929,"change":528,"percent_change":1840,"volume":701,"transactions":9,"vwap":1929},"2025-10-03",76.96,76.828,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1934,"change":1935,"percent_change":867,"volume":177,"transactions":9,"vwap":1934},"2025-10-02",76.73,76.75,76.498,0.087,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1940,"change":1941,"percent_change":1438,"volume":177,"transactions":9,"vwap":1940},"2025-10-01",76.099998,76.447,76.411,0.571,{"date":1943,"open":1892,"high":1944,"low":1892,"close":1944,"change":232,"percent_change":1742,"volume":701,"transactions":9,"vwap":1944},"2025-09-30",75.84,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1892,"change":1950,"percent_change":1951,"volume":701,"transactions":9,"vwap":1892},"2025-09-29",75.56,75.74,75.53,0.574,0.77,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":780,"transactions":9,"vwap":1955},"2025-09-26",74.64,74.996,-0.221,-0.29,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":935,"transactions":9,"vwap":1963},"2025-09-25",75.2,75.36,75.050003,75.217,-1.355,-1.77,{"date":1967,"open":1968,"high":1932,"low":1969,"close":1970,"change":1971,"percent_change":152,"volume":1067,"transactions":9,"vwap":1970},"2025-09-24",76.63,76.52,76.572,-0.267,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1975,"change":1976,"percent_change":1612,"volume":715,"transactions":9,"vwap":1975},"2025-09-23",77.12,76.839,-0.07,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1874,"change":1981,"percent_change":1053,"volume":860,"transactions":9,"vwap":1874},"2025-09-22",76.665,76.97,0.173,{"date":1983,"open":1911,"high":1984,"low":1985,"close":1985,"change":1986,"percent_change":950,"volume":758,"transactions":9,"vwap":1985},"2025-09-19",76.84,76.736,-0.058,{"date":1988,"open":1989,"high":1984,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1040,"transactions":9,"vwap":1990},"2025-09-18",76.64,76.794,-0.398,-0.52,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":751,"transactions":9,"vwap":1998},"2025-09-17",77.18,77.395,77.15,77.192,0.029,0.04,{"date":2002,"open":2003,"high":1995,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":983,"transactions":9,"vwap":2005},"2025-09-16",76.89,76.815,77.163,0.657,0.86,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2011,"change":2012,"percent_change":1914,"volume":701,"transactions":9,"vwap":2011},"2025-09-15",76.36,76.506,0.382,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":1040,"transactions":9,"vwap":2018},"2025-09-12",76.040001,76.14,76.029999,76.124,-0.173,-0.23,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":860,"transactions":9,"vwap":2026},"2025-09-11",76.074997,76.35,76.010002,76.297,0.763,1.01,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":2034,"percent_change":2035,"volume":891,"transactions":9,"vwap":2033},"2025-09-10",75.4,75.71,75.534,0.542,0.72,{"date":2037,"open":2038,"high":1886,"low":2038,"close":2039,"change":819,"percent_change":416,"volume":963,"transactions":9,"vwap":2039},"2025-09-09",74.83,74.992,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":772,"transactions":9,"vwap":2043},"2025-09-08",74.31,74.682,0.722,0.98,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1833,"percent_change":2052,"volume":758,"transactions":9,"vwap":2051},"2025-09-05",74.080002,74.11,73.66,73.96,0.9,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2057,"change":1501,"percent_change":950,"volume":1211,"transactions":9,"vwap":2057},"2025-09-04",73.084999,73.46,73.301,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":1268,"volume":1509,"transactions":9,"vwap":2062},"2025-09-03",73.43,73.22,73.361,-0.127,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-09-02",72.15,73.51,73.488,-0.092,-0.13,19800,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2076,"change":2077,"percent_change":2078,"volume":1289,"transactions":9,"vwap":2076},"2025-08-29",73.26,73.59,73.58,-0.304,-0.41,{"date":2080,"open":2081,"high":2049,"low":2082,"close":2082,"change":2083,"percent_change":435,"volume":751,"transactions":9,"vwap":2082},"2025-08-28",74.075996,73.884,-0.122,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2088,"change":2089,"percent_change":2090,"volume":1102,"transactions":9,"vwap":2088},"2025-08-27",73.53,74.029999,74.0059967,-0.139,-0.19,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1430,"percent_change":2090,"volume":860,"transactions":9,"vwap":2096},"2025-08-26",74.143,74.2,74.099998,74.145,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2101,"change":2102,"percent_change":1612,"volume":891,"transactions":9,"vwap":2101},"2025-08-25",74.42,74.545,74.285,-0.064,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":2108,"percent_change":1423,"volume":694,"transactions":9,"vwap":2107},"2025-08-22",74.18,74.407,74.349,1.123,{"date":2110,"open":2061,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":700,"volume":963,"transactions":9,"vwap":2113},"2025-08-21",73.3,73.115,73.226,0.015,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2118,"change":1430,"percent_change":2090,"volume":701,"transactions":9,"vwap":2118},"2025-08-20",72.985,73.211,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2122,"change":2123,"percent_change":272,"volume":2124,"transactions":9,"vwap":2122},"2025-08-19",73.8,73.351,-0.388,4200,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":647,"transactions":9,"vwap":2129},"2025-08-18",73.859,73.64,73.739,0.217,0.3,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1682,"percent_change":44,"volume":2138,"transactions":9,"vwap":2137},"2025-08-15",73.27,73.55,73.16,73.522,8300,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2142,"change":2144,"percent_change":2145,"volume":1067,"transactions":9,"vwap":2142},"2025-08-14",73.050003,73.174,72.97,-0.68,-0.92,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":671,"transactions":9,"vwap":2151},"2025-08-13",73.72,73.906,73.71,73.854,0.676,0.92,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-08-12",72.72,73.185,73.178,0.767,1.06,4900,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-08-11",72.544,72.4,72.411,-0.195,-0.27,13900,{"date":2171,"open":2165,"high":2172,"low":2165,"close":2173,"change":2090,"percent_change":2174,"volume":708,"transactions":9,"vwap":2173},"2025-08-08",72.68,72.606,-0.26,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1444,"percent_change":89,"volume":618,"transactions":9,"vwap":2180},"2025-08-07",72.99,73,72.688,72.796,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":1824,"volume":639,"transactions":9,"vwap":2186},"2025-08-06",71.92,72.18,71.815,72.136,0.377,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":758,"transactions":9,"vwap":2192},"2025-08-05",71.98,71.635,71.759,0.182,0.25,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":758,"transactions":9,"vwap":2199},"2025-08-04",71.65,71.57,71.577,0.579,0.82,{"date":2203,"open":2204,"high":216,"low":2204,"close":2205,"change":2206,"percent_change":2078,"volume":1263,"transactions":9,"vwap":2205},"2025-08-01",70.73,70.998,-0.291,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2211,"change":2212,"percent_change":308,"volume":694,"transactions":9,"vwap":2211},"2025-07-31",71.43,71.52,71.289,-0.305,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2217,"change":2218,"percent_change":2219,"volume":1876,"transactions":9,"vwap":2217},"2025-07-30",71.68,71.83,71.594,-0.397,-0.55,{"date":2221,"open":2222,"high":2223,"low":2216,"close":2224,"change":2225,"percent_change":883,"volume":2226,"transactions":9,"vwap":2224},"2025-07-29",72.25,72.3,71.991,-0.326,16600,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":983,"transactions":9,"vwap":2232},"2025-07-28",72.46,72.515,72.24,72.317,-0.631,-0.86,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2238,"change":2240,"percent_change":2078,"volume":2241,"transactions":9,"vwap":2238},"2025-07-25",72.74,72.948,72.661,-0.302,3900,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2246,"change":974,"percent_change":1606,"volume":708,"transactions":9,"vwap":2246},"2025-07-24",73.29,73.672,73.25,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":2252,"percent_change":2253,"volume":604,"transactions":9,"vwap":2251},"2025-07-23",73.32,73.74,73.714,0.901,1.24,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2257,"change":2258,"percent_change":2000,"volume":639,"transactions":9,"vwap":2257},"2025-07-22",72.55,72.813,0.031,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":528,"percent_change":2264,"volume":618,"transactions":9,"vwap":2263},"2025-07-21",73.029999,72.57,72.782,0.46,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2268,"change":2269,"percent_change":107,"volume":708,"transactions":9,"vwap":2268},"2025-07-18",72.96,72.452,-0.352,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":1032,"percent_change":1546,"volume":701,"transactions":9,"vwap":2274},"2025-07-17",72.51,72.805,72.804,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2278,"change":2280,"percent_change":1218,"volume":860,"transactions":9,"vwap":2278},"2025-07-16",71.93,72.464,71.88,0.422,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":757,"volume":701,"transactions":9,"vwap":2285},"2025-07-15",72.27,71.975,72.042,0.442,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2290,"change":147,"percent_change":1567,"volume":624,"transactions":9,"vwap":2290},"2025-07-14",71.49,71.6,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2295,"change":122,"percent_change":1268,"volume":639,"transactions":9,"vwap":2295},"2025-07-11",71.74,71.773,71.62,{"date":2297,"open":2298,"high":2298,"low":2293,"close":2293,"change":2299,"percent_change":1210,"volume":1868,"transactions":9,"vwap":2293},"2025-07-10",71.753,0.201,{"date":2301,"open":2302,"high":2302,"low":2302,"close":2302,"change":1580,"percent_change":2303,"volume":1829,"transactions":9,"vwap":2302},"2025-07-09",71.539,0.22,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2307,"change":905,"percent_change":2309,"volume":758,"transactions":9,"vwap":2307},"2025-07-08",71.28,71.38,71.18,0.55,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":1141,"volume":1509,"transactions":9,"vwap":2315},"2025-07-07",71.69,71.7,70.98,70.99,-1.07,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":1755,"percent_change":2322,"volume":1211,"transactions":9,"vwap":2321},"2025-07-03",71.37,72.07,72.059998,0.13,{"date":2324,"open":2325,"high":2326,"low":2308,"close":2326,"change":36,"percent_change":2327,"volume":1524,"transactions":9,"vwap":2326},"2025-07-02",71.63,71.97,0.81,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":261,"percent_change":1501,"volume":2334,"transactions":9,"vwap":2333},"2025-07-01",71.58,71.78,71.34,71.39,24600,{"date":2336,"open":2337,"high":2209,"low":2337,"close":2209,"change":2131,"percent_change":416,"volume":604,"transactions":9,"vwap":2209},"2025-06-30",71.010002,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":1957,"percent_change":2078,"volume":983,"transactions":9,"vwap":2342},"2025-06-27",71.089996,71.24,71.13,{"date":2344,"open":2306,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2035,"volume":2349,"transactions":9,"vwap":2347},"2025-06-26",71.51,71.19,71.42,0.51,20000,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2353,"change":2322,"percent_change":327,"volume":2355,"transactions":9,"vwap":2353},"2025-06-25",70.82,70.91,70.71,6200,{"date":2357,"open":2358,"high":2353,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-06-24",70.27,70.78,1.063,1.52,13200,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2366,"change":2368,"percent_change":2007,"volume":1841,"transactions":9,"vwap":2366},"2025-06-23",69.155,69.717,69.14,0.597,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2373,"change":2374,"percent_change":214,"volume":2375,"transactions":9,"vwap":2373},"2025-06-20",69.59,69.62,69.12,-0.276,51600,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2380,"change":2381,"percent_change":867,"volume":618,"transactions":9,"vwap":2380},"2025-06-18",69.52,69.53,69.396,0.076,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2386,"change":2387,"percent_change":2388,"volume":1802,"transactions":9,"vwap":2386},"2025-06-17",69.94,70.040001,69.32,-0.915,-1.3,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-06-16",70.51,70.63,70.235,0.985,1.42,6800,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2401,"change":1296,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-06-13",68.98,69.425,69.25,-1.33,66400,{"date":2405,"open":357,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":1661,"volume":2410,"transactions":9,"vwap":2408},"2025-06-12",70.45,69.98,70.18,-0.129,12400,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2415,"change":2416,"percent_change":1218,"volume":2417,"transactions":9,"vwap":2415},"2025-06-11",70.16,70.84,70.309,0.409,25300,{"date":2419,"open":2420,"high":2421,"low":2372,"close":2421,"change":2422,"percent_change":176,"volume":715,"transactions":9,"vwap":2421},"2025-06-10",69.76,69.9,0.69,{"date":2424,"open":2425,"high":2425,"low":2425,"close":2425,"change":2426,"percent_change":223,"volume":2427,"transactions":9,"vwap":2425},"2025-06-09",69.21,0.446,200,{"date":2429,"open":2430,"high":2431,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":1829,"transactions":9,"vwap":2431},"2025-06-06",68.555,68.764,0.428,0.63,{"date":2435,"open":2436,"high":2436,"low":2436,"close":2436,"change":1052,"percent_change":638,"volume":2427,"transactions":9,"vwap":2436},"2025-06-05",68.336,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2440,"change":2309,"percent_change":2327,"volume":639,"transactions":9,"vwap":2440},"2025-06-04",68.135,68.14,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2445,"change":317,"percent_change":1059,"volume":177,"transactions":9,"vwap":2445},"2025-06-03",67.536,67.78,67.59,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1477,"percent_change":905,"volume":2452,"transactions":9,"vwap":2451},"2025-06-02",67.34,67.53,67.095001,67.49,13400,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2456,"change":2457,"percent_change":2458,"volume":731,"transactions":9,"vwap":2456},"2025-05-30",67.265,67.23,-0.9,-1.32,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2463,"change":2464,"percent_change":1059,"volume":177,"transactions":9,"vwap":2463},"2025-05-29",67.93,68.136,68.13,0.099,{"date":2466,"open":2467,"high":2468,"low":2461,"close":2469,"change":2470,"percent_change":2471,"volume":604,"transactions":9,"vwap":2469},"2025-05-28",68.074997,68.095001,68.030998,-0.287,-0.42,{"date":2473,"open":2474,"high":2475,"low":2474,"close":2476,"change":2477,"percent_change":1501,"volume":2478,"transactions":9,"vwap":2476},"2025-05-27",68.25,68.37,68.318,-0.042,5600,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2482,"change":2131,"percent_change":1074,"volume":1868,"transactions":9,"vwap":2482},"2025-05-23",68.12,68.36,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2487,"change":1375,"percent_change":81,"volume":624,"transactions":9,"vwap":2487},"2025-05-22",68.23,68.295,68.059998,{"date":2489,"open":455,"high":2490,"low":2491,"close":2491,"change":435,"percent_change":2020,"volume":177,"transactions":9,"vwap":2491},"2025-05-21",69.059998,68.6,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2495,"change":2070,"percent_change":2090,"volume":177,"transactions":9,"vwap":2495},"2025-05-20",68.46,68.76,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2499,"change":1418,"percent_change":1689,"volume":2501,"transactions":9,"vwap":2499},"2025-05-19",68.24,68.89,68.18,7300,{"date":2503,"open":2475,"high":2504,"low":2505,"close":2475,"change":2020,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2475},"2025-05-16",68.776,68.255,-0.34,5200,{"date":2509,"open":2510,"high":2491,"low":2511,"close":2491,"change":2322,"percent_change":2512,"volume":731,"transactions":9,"vwap":2491},"2025-05-15",68.44,68.42,0.19,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2517,"change":2194,"percent_change":904,"volume":632,"transactions":9,"vwap":2517},"2025-05-14",68.75,68.88,68.47,{"date":2519,"open":2481,"high":2520,"low":2481,"close":2520,"change":1074,"percent_change":223,"volume":765,"transactions":9,"vwap":2520},"2025-05-13",68.22,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2444,"change":2361,"percent_change":2525,"volume":632,"transactions":9,"vwap":2444},"2025-05-12",67.67,67.963,2.29,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2530,"change":2433,"percent_change":336,"volume":647,"transactions":9,"vwap":2530},"2025-05-09",66.6,66.61,66.26,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2535,"change":1661,"percent_change":2168,"volume":1289,"transactions":9,"vwap":2535},"2025-05-08",65.849,65.99,65.63,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2540,"change":1002,"percent_change":558,"volume":639,"transactions":9,"vwap":2540},"2025-05-07",66,66.019997,65.81,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":127,"percent_change":2234,"volume":2547,"transactions":9,"vwap":2546},"2025-05-06",66.35,66.75,66.32,66.64,6600,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2552,"change":2348,"percent_change":1689,"volume":1431,"transactions":9,"vwap":2552},"2025-05-05",67.63,67.059998,67.22,{"date":2554,"open":2555,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-05-02",66.96,66.49,66.71,1.63,2.5,15800,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2565,"change":2174,"percent_change":214,"volume":780,"transactions":9,"vwap":2565},"2025-05-01",65.28,65.37,65.080002,{"date":2567,"open":2568,"high":2568,"low":2568,"close":2568,"change":2569,"percent_change":242,"volume":780,"transactions":9,"vwap":2568},"2025-04-30",65.34,0.133,{"date":2571,"open":2572,"high":2573,"low":2572,"close":2574,"change":2575,"percent_change":1074,"volume":983,"transactions":9,"vwap":2574},"2025-04-29",65.040001,65.27,65.207,0.287,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2114,"percent_change":700,"volume":1876,"transactions":9,"vwap":2581},"2025-04-28",64.85,64.96,64.82,64.92,{"date":2583,"open":2584,"high":2585,"low":2584,"close":2585,"change":2586,"percent_change":975,"volume":624,"transactions":9,"vwap":2585},"2025-04-25",64.5,64.905,-0.325,{"date":2588,"open":2589,"high":2590,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":963,"transactions":9,"vwap":2590},"2025-04-24",64.47,65.23,0.817,1.27,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2592,"volume":1876,"transactions":9,"vwap":2598},"2025-04-23",64.72,64.95,64.36,64.413,0.809,{"date":2601,"open":2602,"high":2603,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-04-22",63.09,63.604,1.064,1.7,9300,{"date":2608,"open":2609,"high":2609,"low":2610,"close":2611,"change":700,"percent_change":2612,"volume":751,"transactions":9,"vwap":2611},"2025-04-21",62.81,62.538,62.54,0.03,{"date":2614,"open":2615,"high":2609,"low":2616,"close":2616,"change":1523,"percent_change":2617,"volume":983,"transactions":9,"vwap":2616},"2025-04-17",62.76,62.52,1.15,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2622,"change":2623,"percent_change":2624,"volume":177,"transactions":9,"vwap":2622},"2025-04-16",62.14,62.33,61.81,-0.636,-1.02,{"date":2626,"open":2627,"high":2627,"low":2628,"close":2628,"change":1010,"percent_change":435,"volume":751,"transactions":9,"vwap":2628},"2025-04-15",62.73,62.446,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":639,"transactions":9,"vwap":2634},"2025-04-14",62.66,62.713,62.18,62.546,0.462,0.74,{"date":2638,"open":2639,"high":2640,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-04-11",61.17,62.084,1.544,2.55,4700,{"date":2645,"open":2646,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2241,"transactions":9,"vwap":2648},"2025-04-10",61.43,59.65,60.54,-1.056,-1.71,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-04-09",58.15,61.86,57.9,61.596,3.75,6.48,11500,{"date":2661,"open":2662,"high":2662,"low":179,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-04-08",60.19,57.846,-0.847,-1.44,6700,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2355,"transactions":9,"vwap":2672},"2025-04-07",58.17,60.51,58.11,58.693,-2.111,-3.47,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":1142,"transactions":9,"vwap":2680},"2025-04-04",61.78,61.94,60.55,60.804,-3.497,-5.44,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2687,"change":2688,"percent_change":2689,"volume":1109,"transactions":9,"vwap":2687},"2025-04-03",64.53,64.89,64.301,-1.356,-2.07,{"date":2691,"open":2692,"high":2693,"low":2692,"close":2694,"change":2695,"percent_change":1840,"volume":2696,"transactions":9,"vwap":2694},"2025-04-02",65.42,65.68,65.657,0.279,11600,{"date":2698,"open":2699,"high":2700,"low":2579,"close":2701,"change":2702,"percent_change":58,"volume":1040,"transactions":9,"vwap":2701},"2025-04-01",65.07,65.4,65.378,0.291,{"date":183,"open":2704,"high":2705,"low":2706,"close":2705,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2705},64.38,65.086998,64.32,0.707,1.1,22300]