[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDG":3,"homepage-market-summary":26,"stock-historical-FDG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FDG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"American Century Focused Dynamic Growth ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},136.71,137.06,137.455,136.3,135.3,1.41,1.04,25172.405299,141.46001,108.74,16517.86020584,85.5,1634,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},84.765,15608,5696765.05146,58.56,"2025-04-22",[178,181,191,202,212,222,232,242,253,263,274,283,293,303,314,324,333,343,352,361,372,382,392,402,412,421,431,439,448,458,468,478,488,497,507,518,528,537,545,554,565,576,585,596,605,616,627,635,646,655,665,675,684,694,704,715,725,736,744,753,761,769,777,786,795,803,811,818,826,834,842,851,860,867,875,883,891,899,907,915,923,932,940,948,955,963,971,979,988,996,1004,1013,1021,1029,1036,1044,1052,1059,1066,1075,1084,1092,1099,1104,1112,1120,1128,1137,1145,1154,1162,1169,1177,1186,1194,1203,1211,1220,1229,1235,1243,1250,1257,1265,1272,1281,1290,1298,1307,1315,1322,1330,1337,1346,1355,1360,1368,1376,1383,1389,1398,1405,1411,1418,1427,1434,1442,1449,1455,1463,1469,1476,1484,1492,1500,1506,1512,1519,1526,1534,1543,1551,1558,1566,1574,1582,1590,1598,1606,1614,1621,1628,1634,1641,1649,1655,1662,1670,1679,1685,1693,1701,1707,1712,1721,1728,1735,1741,1747,1754,1760,1767,1774,1780,1785,1790,1797,1803,1810,1818,1825,1832,1836,1843,1851,1858,1864,1871,1878,1885,1893,1900,1907,1915,1923,1928,1934,1941,1947,1954,1963,1972,1979,1986,1995,2002,2009,2016,2023,2031,2037,2045,2050,2056,2064,2072,2079,2085,2092,2098,2106,2114,2121,2129,2136,2142,2149,2157,2165,2172,2179,2185,2193,2200,2205,2212,2218,2224,2229,2238,2243,2251,2258,2264,2270,2277,2285,2289,2296,2301,2308,2314,2321,2325,2332,2340,2347,2353,2359,2366,2373,2380,2387,2392,2399,2406,2412,2419,2428,2437,2441,2448,2454,2461,2466,2474,2480,2487,2493,2499,2506,2514,2520,2528,2534,2541,2546,2552,2558,2564,2571,2578,2585,2592,2598,2606,2611,2619,2626,2632,2640,2648,2656,2663,2670,2677,2683,2690,2699,2705,2713,2721,2728,2734,2741,2746,2750,2758,2764,2770,2776,2782,2790,2797,2804,2811,2816,2822,2829,2834,2839,2847,2854,2861,2867,2873,2879,2887,2894,2901,2909,2917,2925,2932,2940],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},106,136.8569,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",134.9357,135.64,134.4,1.18,0.88,6107.2623,108,135.0402,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",134.46,135.05,133.853,134.12,-0.2021,-0.15,7941.928414,78,134.6316,{"date":203,"open":204,"high":205,"low":206,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",134.055,134.3221,133.8879,0.9106,0.68,4857.243688,114,134.1185,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",133.96,132.74,133.4115,-2.3146,-1.71,10446.8535,91,133.5224,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":208,"volume":229,"transactions":230,"vwap":231},"2026-09-25",135.6,136.18,134.71,135.7261,0.9111,8825.3575,100,135.3923,{"date":233,"open":193,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",135.5623,134.1499,134.815,-0.0359,-0.03,20895.7235,150,134.9125,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",135.66,136.23,134.69,134.8509,-1.1598,-0.85,5005.7555,80,135.3536,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":230,"vwap":262},"2026-09-22",136.57,137.124,135.5686,136.0107,0.7409,0.55,5436.897651,136.218,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",133.595,135.535,133.5184,135.2698,3.2803,2.49,7422.311614,121,135.0475,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":123,"volume":280,"transactions":281,"vwap":282},"2026-09-18",131.55,132.24,131.9895,0.5195,3689.3645,81,131.9012,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":230,"vwap":292},"2026-09-17",131.46,131.76,131.006,131.47,1.1946,0.92,4206.906269,131.3253,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":260,"volume":300,"transactions":301,"vwap":302},"2026-09-16",130.5,131.02,129.51,130.2754,0.7154,11602.8075,87,130.2871,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",129.82,129.895,129.3,129.56,-0.8239,-0.63,3505.326102,86,129.5948,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",130.06,131.24,130.3839,-2.172,-1.64,5447.773197,95,130.77,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":322,"vwap":332},"2026-09-11",132.1501,132.93,132.5559,1.8952,1.45,3236.2025,132.6332,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":200,"vwap":342},"2026-09-10",131.21,131.8,130.4,130.6607,-1.0631,-0.81,10326.8553,130.8258,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",132.725,131.7238,-1.9256,-1.44,2662.1093,85,132.2337,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":251,"vwap":360},"2026-09-08",133.98,134.36,133.6494,0.108,0.08,3735.8405,134.0439,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",133.69,133.765,133.11,133.5414,-0.388,-0.29,4824.9485,70,133.4612,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",132.402,134.13,133.9294,3.3435,2.56,5270.143571,105,133.3102,{"date":383,"open":384,"high":385,"low":305,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",130.08,130.6,130.5859,0.3438,0.26,14619.022465,103,130.3613,{"date":393,"open":394,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",130.9027,131.0462,130.2421,-1.9279,-1.46,3096.5139,97,130.4105,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",130.9,132.45,132.17,-1.1885,-0.89,4624.34552,112,131.8829,{"date":413,"open":414,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":189,"vwap":420},"2026-08-28",133.5982,134.63,133.3585,1.3947,1.06,14272.412165,133.9861,{"date":422,"open":423,"high":424,"low":425,"close":424,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",131.65,131.9638,131.15,-0.1662,-0.13,2577.4359,79,131.5492,{"date":432,"open":433,"high":434,"low":435,"close":434,"change":436,"percent_change":388,"volume":437,"transactions":370,"vwap":438},"2026-08-26",131.4,132.13,131.255,0.34,10027.1829,131.4468,{"date":440,"open":441,"high":442,"low":443,"close":442,"change":444,"percent_change":41,"volume":445,"transactions":446,"vwap":447},"2026-08-25",131.6101,131.79,131.2001,1.3092,1877.6109,68,131.4934,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":189,"vwap":457},"2026-08-24",130.075,131.0599,129.485,130.4808,-1.5479,-1.17,4398.139561,130.5784,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":200,"vwap":467},"2026-08-21",131.67,132.22,131.42,132.0287,1.5931,1.22,2952.6779,131.8856,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",131.51,130.17,130.4356,-1.1257,-0.86,6932.900576,102,130.7266,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",132.25,130.71,131.5613,0.7813,0.6,25126.2509,92,131.8318,{"date":489,"open":490,"high":490,"low":385,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",132.0963,130.78,-3.8581,-2.87,18020.087236,155,130.8601,{"date":498,"open":499,"high":500,"low":355,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",135.2633,135.31,134.6381,-0.1203,-0.09,7869.2379,137,134.7718,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",135.49,135.765,134.615,134.7584,0.5006,0.37,4331.0889,76,134.8543,{"date":519,"open":520,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",134.435,134.855,134.2578,0.5273,0.39,2266.8393,84,134.5026,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":358,"volume":534,"transactions":535,"vwap":536},"2026-08-12",134.227,133.64,133.7305,0.1132,13413.0821,110,133.9899,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":249,"volume":543,"transactions":220,"vwap":544},"2026-08-11",134.1899,133.5401,133.6173,-1.1487,1528.230494,133.8108,{"date":546,"open":547,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",135.82,134.766,-0.7448,-0.55,6392.66051,170,135.0568,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",135.06,136.2,134.91,135.5108,2.0801,1.56,14780.6103,142,135.2245,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",132.21,134.3501,131.91,133.4307,0.6827,0.51,5726.823534,109,133.4414,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":408,"volume":583,"transactions":476,"vwap":584},"2026-08-05",135.195,135.225,132.7465,132.748,-1.1892,8624.8003,133.222,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",132.705,134.4851,131.82,133.9372,3.2357,2.48,5879.011468,117,133.3549,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":380,"vwap":604},"2026-08-03",127.195,131.22,130.7015,3.7345,2.94,4342.954275,130.0301,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",126.43,127.09,124.37,126.967,3.897,3.17,7148.441381,166,126.0399,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",122.02,123.15,121.5731,123.07,2.5822,2.14,7747.811665,126,122.4995,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":390,"vwap":634},"2026-07-29",123.1,120.4878,-1.6422,-1.34,23489.1309,121.1236,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",122.145,122.39,119.985,122.13,-1.9126,-1.54,11923.3589,234,121.9347,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":418,"volume":653,"transactions":535,"vwap":654},"2026-07-27",124.47,125.07,122.74,124.0426,1.3024,8776.946768,123.8553,{"date":656,"open":657,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",123.11,124,122.7402,-1.3761,-1.11,45577.281249,104,123.4861,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",125.7,123.745,124.1163,-4.4337,-3.45,9432.85,175,124.2803,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":673,"vwap":683},"2026-07-22",128.25,129.62,128.55,-0.8748,-0.68,20213.053,129.0893,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",129.77,128.45,129.4248,1.4553,1.14,5873.86134,119,129.1445,{"date":695,"open":696,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",129.18,129.455,127.9695,-0.0741,-0.06,7321.114285,184,128.8345,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-17",126.6,128.98,126.07,128.0436,-2.4264,-1.86,12281.996,257,127.8458,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-16",133.09,129.74,130.47,-3.5606,-2.66,16210.82,620,130.8026,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-15",134.16,134.3,132.83,134.0306,0.9978,0.75,26762.734062,538,133.5578,{"date":737,"open":336,"high":738,"low":336,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-14",133.0328,1.7441,1.33,3226.737665,459,132.4419,{"date":745,"open":746,"high":746,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-13",133.66,131.2887,-2.5693,-1.92,3478.979036,188,132.1785,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-10",134.325,133.5,133.858,0.403,0.3,6800,{"date":762,"open":763,"high":764,"low":765,"close":764,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":764},"2026-07-09",132.55,133.455,131.44,0.785,0.59,5300,{"date":770,"open":771,"high":772,"low":773,"close":772,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":772},"2026-07-08",131.496,132.67,130.2,0.142,0.11,27600,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-07",133.36,133.53999,132.155,132.528,-1.412,-1.05,3900,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-06",133.029999,134.089996,132.37,133.94,1.853,1.4,5600,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":760,"transactions":9,"vwap":800},"2026-07-02",134.35001,134.42,131.2,132.087006,-2.015,-1.5,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":732,"volume":810,"transactions":9,"vwap":808},"2026-07-01",133.10001,134.75,133.085007,134.10201,1.004,9200,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-30",130.56,133.098007,1.738,1.32,24100,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-29",129.31,131.439,131.36,3.89,3.05,6100,{"date":827,"open":828,"high":829,"low":625,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-26",126.75,128.53,127.47,-0.42,-0.33,28900,{"date":835,"open":836,"high":837,"low":828,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-25",127.4,128,127.89,-0.415,-0.32,42900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-24",129.28999,130.32001,128.091003,128.30499,-1.205,-0.93,8700,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-23",129.752,130.895,129.38,129.50999,-2.1,-1.6,22100,{"date":861,"open":789,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-22",134.17999,131.61,-2.93,-2.18,70400,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-18",132.82001,134.83501,134.53999,2.295,1.74,7300,{"date":876,"open":877,"high":797,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-17",134.2,132,132.245,-2.455,-1.82,8900,{"date":884,"open":885,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-16",135.28999,135.36,134.7,-0.988,-0.73,5200,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":768,"transactions":9,"vwap":896},"2026-06-15",134.94,136.14999,134.71001,135.688,3.907,2.96,{"date":900,"open":901,"high":772,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-12",131.82001,130.14,131.78101,0.181,0.14,7600,{"date":908,"open":909,"high":910,"low":911,"close":910,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":910},"2026-06-11",129.23,131.60001,128.325,2.453,1.9,11200,{"date":916,"open":917,"high":763,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-10",131.33,128.92999,129.147,-3.146,-2.38,10200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-09",134.455,135.059998,129.035004,132.293,-1.887,-1.41,15100,{"date":933,"open":934,"high":935,"low":936,"close":862,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":862},"2026-06-08",133.554,134.21001,132.69,1.48,1.12,16900,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-05",136.97501,131.98,132.7,-6.01,-4.33,16100,{"date":949,"open":505,"high":950,"low":505,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-04",139.17999,138.71001,2.332,1.71,8100,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-03",138.31,135.89,136.37801,-2.782,-2,4000,{"date":964,"open":965,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-02",139.37,140.23,139.16,-1.63,-1.16,13500,{"date":972,"open":973,"high":21,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-01",140.24001,139.27,140.78999,0.901,0.64,53500,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-29",140.11,140.58,139.13,139.88901,-0.393,-0.28,11100,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":732,"volume":995,"transactions":9,"vwap":993},"2026-05-28",138.41499,140.53,138.28999,140.282,1.042,30300,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-27",139.63,138.64,139.24001,0.613,0.44,25400,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-26",138.39,138.92999,138.070007,138.627,0.577,0.42,24700,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-22",137.72,138.98,138.050003,0.625,0.45,18800,{"date":1022,"open":894,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-21",138.7,136,137.425,0.135,0.1,19400,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1032,"change":1034,"percent_change":1035,"volume":1003,"transactions":9,"vwap":1032},"2026-05-20",135.42999,137.28999,135.13,2.16,1.6,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1033,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1033},"2026-05-19",135.83501,135.86,134.27,-1.843,-1.35,11000,{"date":1045,"open":1046,"high":1047,"low":1024,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-18",138.14999,138.5,136.97301,-0.407,-0.3,25600,{"date":1053,"open":1046,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":749,"volume":1058,"transactions":9,"vwap":1056},"2026-05-15",138.50999,137.2,137.38,-2.691,19700,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":1064,"percent_change":816,"volume":1065,"transactions":9,"vwap":1063},"2026-05-14",138.81,140.22,140.070999,1.828,14800,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-13",136.905,138.69,135.772,138.243,2.34,1.72,15900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-12",136.014999,136.32001,134.60001,135.903,-0.6,-0.44,18100,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-11",134.87,137.45,136.50301,0.215,0.16,20300,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":1097,"percent_change":937,"volume":1098,"transactions":9,"vwap":1096},"2026-05-08",135.355,136.34,136.28799,1.988,28200,{"date":1100,"open":895,"high":1101,"low":1102,"close":728,"change":436,"percent_change":118,"volume":1103,"transactions":9,"vwap":728},"2026-05-07",135.089996,134,21100,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-06",131.71001,133.97,133.96001,2.581,1.96,53800,{"date":1113,"open":1114,"high":1115,"low":599,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-05",131.77,131.89,131.379,-0.161,-0.12,27000,{"date":1121,"open":1122,"high":1114,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-04",131.53,130.36,131.53999,0.935,0.72,36300,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-01",130.81,131.14,130.485,130.605,-0.215,-0.16,35700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1140,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1140},"2026-04-30",129.63,130.82001,128.56,2.33,1.81,22300,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-29",128.51801,129.2,128.17,128.49001,-1.019,-0.79,23300,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":320,"volume":1161,"transactions":9,"vwap":1159},"2026-04-28",129.97,130.31,129.050003,129.509,-2.161,28100,{"date":1163,"open":1164,"high":1165,"low":902,"close":460,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":460},"2026-04-27",130.21001,131.78,1.69,1.3,32400,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1172,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1172},"2026-04-24",128.58,129.98,128.16,1.758,1.37,37100,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-23",129.070007,129.60001,127.29,128.222,-1.604,-1.24,23500,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-22",129.029999,129.84,129.826,1.489,1.16,24000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-21",129.91,130.24001,128.21001,128.33701,-1.164,-0.9,38000,{"date":1204,"open":1158,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-20",129.55,128.67,129.50101,0.071,0.05,26300,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-17",129.53999,130.050003,129.33,129.42999,1.189,0.93,31500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-16",128.080002,128.73,127.37,128.241,0.672,0.53,21500,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":817,"transactions":9,"vwap":1232},"2026-04-15",126.019997,127.569,2.366,1.89,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-14",122.75,125.315,125.203,3.771,3.11,44700,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-13",119.23,121.432,1.754,1.47,19900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":905,"volume":859,"transactions":9,"vwap":1255},"2026-04-10",120.0049973,120.31,119.46,119.678,0.167,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":760,"transactions":9,"vwap":1262},"2026-04-09",118.07,119.63,117.93,119.511,1.011,0.85,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":970,"transactions":9,"vwap":1269},"2026-04-08",120.51,118.475,118.5,2.845,2.46,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-07",115.255,115.7,114.07,115.655,-0.317,-0.27,9500,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-06",115.55,116.24,115.36,115.972,0.792,0.69,9700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1118,"volume":1297,"transactions":9,"vwap":1295},"2026-04-02",113.649,115.43,113.565,115.18,-0.134,13400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-01",115.34,116.3,114.775,115.314,1.264,1.11,29500,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1310,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1310},"2026-03-31",110.665,114.050003,110.595,4.754,4.35,36400,{"date":1316,"open":1317,"high":1317,"low":22,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-30",111.44,109.296,-0.58,-0.53,40100,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-27",112.036003,109.719,109.876,-3.034,-2.69,7800,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":1012,"transactions":9,"vwap":1334},"2026-03-26",114.84,115.66,112.91,-3.17,-2.73,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-25",115.98,116.94,115.62,116.080002,1.67,1.46,12600,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-24",115.07,115.355,114.26,114.41,-1.59,-1.37,9300,{"date":1356,"open":1357,"high":1358,"low":1341,"close":1359,"change":1343,"percent_change":1344,"volume":1074,"transactions":9,"vwap":1359},"2026-03-23",116.019997,117.099998,116,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":865,"volume":1367,"transactions":9,"vwap":1365},"2026-03-20",116.26,116.31,113.84,114.33,-2.551,24900,{"date":1369,"open":1370,"high":1371,"low":1342,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-19",116.548,117.295,116.881,-0.769,-0.65,31900,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":857,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-18",119.22,117.635,117.65,-1.75,32300,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":113,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-17",119.148,119.75,0.95,4400,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-16",118.0049973,119.36,117.937,118.62,1.94,1.66,16700,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":784,"percent_change":408,"volume":1404,"transactions":9,"vwap":1403},"2026-03-13",118.41,118.61,116.53,116.68,4100,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":914,"transactions":9,"vwap":1408},"2026-03-12",119.066002,117.73,-2.37,-1.97,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1417,"volume":890,"transactions":9,"vwap":1416},"2026-03-11",120.16,121.032997,119.81,120.099998,0.01,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-10",120.535,121.31,119.82,120.089996,-0.2,-0.17,12000,{"date":1428,"open":1408,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":41,"volume":1433,"transactions":9,"vwap":1431},"2026-03-09",120.39,116.91,120.29,1.186,16800,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1103,"transactions":9,"vwap":1439},"2026-03-06",119.535,120.22,118.95,119.104,-1.646,-1.36,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1425,"volume":1144,"transactions":9,"vwap":1447},"2026-03-05",120.45,121.45,119.73,120.75,-0.21,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":1343,"percent_change":793,"volume":1454,"transactions":9,"vwap":1453},"2026-03-04",119.58,121.199,120.96,14300,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1152,"volume":1462,"transactions":9,"vwap":1460},"2026-03-03",117.72,119.79,117.41,119.29,-0.95,11600,{"date":1464,"open":1465,"high":1447,"low":1465,"close":1466,"change":290,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-03-02",117.14,120.24,0.77,13100,{"date":1470,"open":692,"high":1392,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-27",118.19,119.32,-0.644,-0.54,30500,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-26",120.758,119.17,119.964,-1.286,-1.06,15000,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":55,"volume":1491,"transactions":9,"vwap":1489},"2026-02-25",120.73,121.355,120.543,121.25,1.42,40000,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":418,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-24",118.12,119.85,118,119.83,0.89,6200,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":632,"volume":760,"transactions":9,"vwap":1504},"2026-02-23",119.955,118.38,118.77,-1.61,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":290,"percent_change":1467,"volume":1511,"transactions":9,"vwap":1510},"2026-02-20",119.7,121.041,120.38,17600,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1254,"change":118,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1254},"2026-02-19",118.78,119.556,118.42,0.21,8200,{"date":1520,"open":1394,"high":1521,"low":1522,"close":1523,"change":1035,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-18",119.88,118.29,119.21,1.36,14700,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":767,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-17",116.745,117.991,115.85,117.61,0.5,21300,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-13",117.513,117.945,116.553,117.019997,-1.09,-0.92,7100,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-12",120.284,117.95,118.11,-2.33,-1.93,16600,{"date":1552,"open":1553,"high":1553,"low":1422,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-11",122.19,120.44,-0.62,-0.51,27200,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1289,"transactions":9,"vwap":1563},"2026-02-10",121.91,121.985,120.945,121.059998,-0.45,-0.37,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":62,"volume":1573,"transactions":9,"vwap":1571},"2026-02-09",120.91,122.07,120.563,121.51,1.08,110800,{"date":1575,"open":1516,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-06",120.67,118.368,120.43,2.65,2.25,10100,{"date":1583,"open":1584,"high":1422,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-05",118.16,117.25,117.78,-2.77,-2.3,35300,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-04",123.94,120,120.55,-3.59,-2.89,76800,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-03",126.49,122.94,124.14,-1.52,-1.21,15300,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1152,"volume":1613,"transactions":9,"vwap":1611},"2026-02-02",125.5,126.64,125.23,125.66,-1,20800,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":408,"volume":947,"transactions":9,"vwap":1619},"2026-01-30",127.07,127.7,126.27,126.66,-1.14,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1624,"change":1626,"percent_change":1627,"volume":1144,"transactions":9,"vwap":1624},"2026-01-29",127.54,127.8,125.41,-1.074,-0.83,{"date":1629,"open":1630,"high":1180,"low":687,"close":1631,"change":1632,"percent_change":1633,"volume":922,"transactions":9,"vwap":1631},"2026-01-28",129.41,128.87399,0.344,0.27,{"date":1635,"open":1636,"high":1637,"low":1636,"close":829,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":829},"2026-01-27",128.098007,128.8,0.86,0.67,20600,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-26",127.82,128.13699,127.67,-0.18,-0.14,3500,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1633,"percent_change":1517,"volume":1542,"transactions":9,"vwap":1654},"2026-01-23",127.9,128.61501,127.65,127.85,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":418,"volume":1542,"transactions":9,"vwap":1660},"2026-01-22",126.82,127.6,126.419,127.58,1.343,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":785,"transactions":9,"vwap":1667},"2026-01-21",124.77,126.84,124.67,126.237,1.798,1.44,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-20",125.26,125.9,124.31,124.439,-3.531,-2.76,7700,{"date":1680,"open":1681,"high":1681,"low":838,"close":1682,"change":1683,"percent_change":503,"volume":1684,"transactions":9,"vwap":1682},"2026-01-16",128.89999,127.97,-0.11,12300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1222,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1222},"2026-01-15",128.66,128.79601,128.024994,-0.302,-0.24,7900,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1082,"volume":1700,"transactions":9,"vwap":1698},"2026-01-14",128.28999,128.489,127.452,128.382,-0.568,7500,{"date":1702,"open":1139,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1320,"volume":882,"transactions":9,"vwap":1705},"2026-01-13",129.761,128.67999,128.95,-0.683,{"date":1708,"open":1171,"high":1196,"low":1171,"close":1709,"change":1710,"percent_change":1209,"volume":1711,"transactions":9,"vwap":1709},"2026-01-12",129.633,0.063,3600,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-09",129.11,129.95,128.88499,129.57001,0.375,0.29,10800,{"date":1722,"open":1723,"high":1189,"low":1724,"close":1725,"change":1726,"percent_change":427,"volume":1727,"transactions":9,"vwap":1725},"2026-01-08",129.82001,129,129.19501,-0.169,5700,{"date":1729,"open":1730,"high":1156,"low":1731,"close":1732,"change":1733,"percent_change":767,"volume":1734,"transactions":9,"vwap":1732},"2026-01-07",129.067993,128.995,129.364,0.764,8800,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1738,"change":938,"percent_change":187,"volume":1740,"transactions":9,"vwap":1738},"2026-01-06",127.63,128.60001,127.21,113000,{"date":1742,"open":1743,"high":1660,"low":1744,"close":1745,"change":1746,"percent_change":155,"volume":1720,"transactions":9,"vwap":1745},"2026-01-05",127.050003,126.925,127.48,0.94,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1691,"volume":1753,"transactions":9,"vwap":1751},"2026-01-02",127.718,125.79,126.54,-0.305,12900,{"date":1755,"open":1756,"high":1617,"low":1757,"close":1757,"change":1758,"percent_change":1081,"volume":1759,"transactions":9,"vwap":1757},"2025-12-31",127.52,126.845,-0.765,14900,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":986,"volume":954,"transactions":9,"vwap":1765},"2025-12-30",128.22,128.24001,127.59,127.61,-0.364,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":889,"volume":874,"transactions":9,"vwap":1772},"2025-12-29",128.11,128.33501,127.75,127.974,-0.946,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":874,"transactions":9,"vwap":1777},"2025-12-26",129.83,128.92,-0.74,-0.57,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1783,"change":514,"percent_change":1719,"volume":1542,"transactions":9,"vwap":1783},"2025-12-24",129.27,129.66,129.129,{"date":1786,"open":1705,"high":844,"low":1787,"close":844,"change":1788,"percent_change":208,"volume":1789,"transactions":9,"vwap":844},"2025-12-23",128.39999,0.87,29100,{"date":1791,"open":1792,"high":1738,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":906,"transactions":9,"vwap":1794},"2025-12-22",127.91,127.665,128.42,2.43,1.93,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1734,"transactions":9,"vwap":1800},"2025-12-19",124.72,125.99,2.2,1.78,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1166,"percent_change":1809,"volume":1289,"transactions":9,"vwap":1808},"2025-12-18",123.48,124.359,123.17,123.79,1.38,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-17",124.66,122.059998,122.099998,-2.25,-1.81,11300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1633,"percent_change":1824,"volume":1289,"transactions":9,"vwap":1823},"2025-12-16",123.681,124.62,123.439,124.35,0.22,{"date":1826,"open":1827,"high":1828,"low":658,"close":1829,"change":1540,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-15",124.71,125.028999,124.080002,-0.87,12200,{"date":1833,"open":1618,"high":1618,"low":1834,"close":1835,"change":1353,"percent_change":68,"volume":1817,"transactions":9,"vwap":1835},"2025-12-12",124.41,125.17,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1751,"change":1841,"percent_change":238,"volume":1842,"transactions":9,"vwap":1751},"2025-12-11",125.8,127.010002,125.29,-0.04,48200,{"date":1844,"open":1611,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-10",126.762,125.32,126.58,0.96,0.76,4500,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":1856,"percent_change":118,"volume":1857,"transactions":9,"vwap":1855},"2025-12-09",125.27,125.73,125.62,0.31,3400,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":1779,"percent_change":1564,"volume":1863,"transactions":9,"vwap":1862},"2025-12-08",125.92,124.87,125.31,18700,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":143,"percent_change":759,"volume":1870,"transactions":9,"vwap":1869},"2025-12-05",125.6,126.15,125.479,125.88,6400,{"date":1872,"open":1873,"high":1608,"low":1874,"close":1608,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1608},"2025-12-04",125.24,124.572,0.58,0.46,60800,{"date":1879,"open":1880,"high":649,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":922,"transactions":9,"vwap":1882},"2025-12-03",124.28,123.765,124.92,1.269,1.03,{"date":1886,"open":658,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-02",124.315,123.345,123.651,0.502,0.41,10400,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1898,"percent_change":368,"volume":1899,"transactions":9,"vwap":1897},"2025-12-01",122.48,123.74,123.149,-0.357,2700,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1903,"change":1905,"percent_change":436,"volume":1906,"transactions":9,"vwap":1903},"2025-11-28",123.373,123.506,123.3,0.413,1300,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-11-26",123.316,122.515,123.093002,0.107,0.09,3800,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1918,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1918},"2025-11-25",121.89,122.986,120.779,1.028,0.84,9000,{"date":1924,"open":1447,"high":1925,"low":1447,"close":1925,"change":1926,"percent_change":1271,"volume":1927,"transactions":9,"vwap":1925},"2025-11-24",121.958,2.928,10900,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":138,"percent_change":1633,"volume":1542,"transactions":9,"vwap":1933},"2025-11-21",118.39,120.464,117.26,119.029999,{"date":1935,"open":1808,"high":1936,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-20",124.22,118.71,-2.54,-2.09,9400,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1489,"change":1946,"percent_change":418,"volume":882,"transactions":9,"vwap":1489},"2025-11-19",120.53,122.044998,120.029999,1.27,{"date":1948,"open":1949,"high":1563,"low":1950,"close":1951,"change":398,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-11-18",120.48,118.46,119.98,-1.2,127300,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-17",122.57,122.76,118.892,121.44,-0.576,-0.47,33500,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-11-14",121.26,125.97,119.4,122.015999,-0.062,-0.05,30100,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1677,"volume":1978,"transactions":9,"vwap":1976},"2025-11-13",124.255,121.66,122.078003,-3.465,39200,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1870,"transactions":9,"vwap":1983},"2025-11-12",127.33,125.298,125.543,-0.845,-0.67,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-11",126.32,126.7,125.888,126.388,0.028,0.02,14100,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":592,"volume":2001,"transactions":9,"vwap":1999},"2025-11-10",127.56,125.258,126.36,3.056,24400,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2005,"change":2007,"percent_change":2008,"volume":874,"transactions":9,"vwap":2005},"2025-11-07",121.85,123.304,120.663,-0.596,-0.48,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-06",126.41,123.9,-3.121,-2.46,8600,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":2021,"percent_change":108,"volume":2022,"transactions":9,"vwap":2020},"2025-11-05",126.17,127.756,127.021004,-0.019,79900,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":1012,"transactions":9,"vwap":2028},"2025-11-04",127.32,128.23,126.8,127.040001,-2.56,-1.98,{"date":2032,"open":2033,"high":2034,"low":2035,"close":1180,"change":2036,"percent_change":1876,"volume":1354,"transactions":9,"vwap":1180},"2025-11-03",129.85001,130.039993,129.32001,0.595,{"date":2038,"open":2039,"high":2040,"low":837,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-10-31",128.834,129.25,129.0050049,1.815,1.43,24300,{"date":2046,"open":1171,"high":307,"low":2047,"close":2047,"change":2048,"percent_change":2049,"volume":906,"transactions":9,"vwap":2047},"2025-10-30",127.19,-1.844,-1.43,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":155,"volume":825,"transactions":9,"vwap":2054},"2025-10-29",129.67999,128.19701,129.033997,0.949,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":1192,"volume":2063,"transactions":9,"vwap":2061},"2025-10-28",127.77,128.44,127.488,128.085007,1.468,4700,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":1395,"volume":2071,"transactions":9,"vwap":2069},"2025-10-27",125.98,126.713,125.825,126.617,2.41,6500,{"date":2073,"open":2074,"high":2074,"low":1602,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-24",124.84,124.207,1.027,0.83,5100,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":2084,"percent_change":465,"volume":890,"transactions":9,"vwap":2083},"2025-10-23",121.995,123.32,123.18,1.49,{"date":2086,"open":2087,"high":2088,"low":272,"close":2089,"change":2090,"percent_change":2091,"volume":825,"transactions":9,"vwap":2089},"2025-10-22",122.22,122.31,121.69,-1.896,-1.53,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":2097,"percent_change":1279,"volume":1678,"transactions":9,"vwap":2096},"2025-10-21",123.47,123.873,123.586,-0.338,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-20",123.45,124.116,123.924,1.346,1.1,7200,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":767,"volume":2113,"transactions":9,"vwap":2111},"2025-10-17",121.71,122.81,121.46,122.578,0.722,6600,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":1118,"volume":1161,"transactions":9,"vwap":2119},"2025-10-16",123.19,123.39,121.54,121.856,-0.144,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2015,"transactions":9,"vwap":2126},"2025-10-15",122.72,123.77,121.087997,122,0.231,0.19,{"date":2130,"open":1413,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":1289,"transactions":9,"vwap":2133},"2025-10-14",122.664,120.11,121.769,-0.941,-0.77,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":2141,"percent_change":187,"volume":922,"transactions":9,"vwap":2140},"2025-10-13",121.832,122.9,122.71,1.075,{"date":2143,"open":2144,"high":1610,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":1454,"transactions":9,"vwap":2146},"2025-10-10",124.96,121.39,121.635,-2.635,-2.12,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":1719,"volume":2156,"transactions":9,"vwap":2154},"2025-10-09",124.17,124.449,123.62,124.27,0.36,8300,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-08",123.57,123.96,123.91,1.31,1.07,8000,{"date":2166,"open":2167,"high":2094,"low":2168,"close":2169,"change":2170,"percent_change":1565,"volume":2171,"transactions":9,"vwap":2169},"2025-10-07",123.343,122.17,122.6,-0.46,14600,{"date":2173,"open":2174,"high":2175,"low":1917,"close":2176,"change":2177,"percent_change":1305,"volume":2178,"transactions":9,"vwap":2176},"2025-10-06",123.080002,123.21,123.059998,1.354,7400,{"date":2180,"open":2181,"high":1553,"low":2182,"close":2183,"change":2184,"percent_change":1841,"volume":2178,"transactions":9,"vwap":2183},"2025-10-03",122.080002,121.303,121.706,-0.049,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2128,"volume":2192,"transactions":9,"vwap":2190},"2025-10-02",121.915,121.92,121.47,121.755,0.228,9900,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2197,"change":2198,"percent_change":62,"volume":2199,"transactions":9,"vwap":2197},"2025-10-01",120.748,121.68,121.527,1.089,11800,{"date":2201,"open":2202,"high":2202,"low":1451,"close":2203,"change":2204,"percent_change":2155,"volume":2178,"transactions":9,"vwap":2203},"2025-09-30",120.76,120.438,0.437,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":572,"volume":962,"transactions":9,"vwap":2210},"2025-09-29",120.34,120.88,119.775,120.00099945,0.604,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":768,"transactions":9,"vwap":2215},"2025-09-26",118.57,119.397,0.572,0.48,{"date":2219,"open":2220,"high":2221,"low":1494,"close":2222,"change":2223,"percent_change":1620,"volume":1475,"transactions":9,"vwap":2222},"2025-09-25",118.86,119.28,118.825,-1.365,{"date":2225,"open":2226,"high":2226,"low":1945,"close":2227,"change":2228,"percent_change":681,"volume":2015,"transactions":9,"vwap":2227},"2025-09-24",121.11,120.19,-0.817,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-09-23",121.658,121.87,120.74,121.0070038,-1.345,-1.1,12800,{"date":2239,"open":2145,"high":2240,"low":2145,"close":2241,"change":2242,"percent_change":732,"volume":890,"transactions":9,"vwap":2241},"2025-09-22",122.5,122.352,0.912,{"date":2244,"open":2245,"high":2246,"low":2247,"close":1959,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1959},"2025-09-19",121.173,121.56,120.79,1.09,0.91,13200,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-09-18",120.975,120.35,0.728,0.61,9800,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2170,"volume":1734,"transactions":9,"vwap":2262},"2025-09-17",120.33,119.19,119.622,-0.549,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":1279,"volume":785,"transactions":9,"vwap":2268},"2025-09-16",120.83,120.010002,120.171,-0.325,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":2275,"percent_change":690,"volume":2276,"transactions":9,"vwap":2274},"2025-09-15",119.019997,120.84,120.496,1.356,6700,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":572,"volume":2284,"transactions":9,"vwap":2282},"2025-09-12",118.869,119.166,118.805,119.14,0.599,7000,{"date":2286,"open":1496,"high":1937,"low":1496,"close":2287,"change":2288,"percent_change":977,"volume":2113,"transactions":9,"vwap":2287},"2025-09-11",118.541,0.756,{"date":2290,"open":1950,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":1448,"volume":2295,"transactions":9,"vwap":2293},"2025-09-10",118.469,117.56,117.785,-0.245,11700,{"date":2297,"open":2298,"high":2299,"low":1430,"close":2299,"change":2300,"percent_change":62,"volume":1850,"transactions":9,"vwap":2299},"2025-09-09",117.2,118.029999,1.05,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":905,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-09-08",116.85,117.27,116.98,0.12,2400,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":123,"volume":1499,"transactions":9,"vwap":2312},"2025-09-05",116.868,116.305,116.84,0.466,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2317,"change":2319,"percent_change":19,"volume":2320,"transactions":9,"vwap":2317},"2025-09-04",115.38,116.374,115.22,1.194,5900,{"date":2322,"open":2323,"high":2323,"low":2324,"close":1295,"change":41,"percent_change":187,"volume":2276,"transactions":9,"vwap":1295},"2025-09-03",115.93,114.695,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2328,"change":2330,"percent_change":1540,"volume":2331,"transactions":9,"vwap":2328},"2025-09-02",113.275,114.18,112.67,-1.26,6000,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2078,"transactions":9,"vwap":2337},"2025-08-29",115.19,115.51,115.019997,115.44,-1.488,-1.27,{"date":2341,"open":2342,"high":2305,"low":2343,"close":2344,"change":2345,"percent_change":1002,"volume":2346,"transactions":9,"vwap":2344},"2025-08-28",116.22,116.14,116.928,0.518,4200,{"date":2348,"open":2349,"high":1402,"low":2350,"close":2351,"change":2352,"percent_change":524,"volume":1043,"transactions":9,"vwap":2351},"2025-08-27",116.43,116.17,116.41,0.452,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":759,"volume":1857,"transactions":9,"vwap":2357},"2025-08-26",116.87,115.579,115.958,0.346,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2363,"change":2364,"percent_change":2365,"volume":954,"transactions":9,"vwap":2363},"2025-08-25",116.011002,116.38,115.612,0.037,0.03,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":1271,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-08-22",113.9,115.78,115.575,2.17,5500,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":1425,"volume":922,"transactions":9,"vwap":2378},"2025-08-21",113.14,113.33,112.95,113.115,-0.195,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2320,"transactions":9,"vwap":2384},"2025-08-20",113.525,111.924,113.31,-0.936,-0.82,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2390,"change":2391,"percent_change":398,"volume":1711,"transactions":9,"vwap":2390},"2025-08-19",114.95,114.246,-1.694,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2396,"change":2397,"percent_change":2398,"volume":2078,"transactions":9,"vwap":2396},"2025-08-18",115.27,116.2,115.94,0.658,0.57,{"date":2400,"open":2401,"high":1293,"low":2402,"close":2403,"change":2404,"percent_change":1970,"volume":2405,"transactions":9,"vwap":2403},"2025-08-15",115.264,115.144,115.282,-0.063,25200,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2409,"change":2410,"percent_change":1993,"volume":2411,"transactions":9,"vwap":2409},"2025-08-14",115.015999,115.345,0.027,4300,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":1532,"volume":1329,"transactions":9,"vwap":2417},"2025-08-13",115.285,115.4,115.213,115.318,0.578,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-08-12",114.8,115.246,114.53,114.74,0.269,0.23,113500,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-08-11",115.089996,115.37,114.46,114.471,-0.649,-0.56,126700,{"date":2438,"open":2439,"high":2334,"low":2439,"close":2440,"change":1788,"percent_change":1849,"volume":1462,"transactions":9,"vwap":2440},"2025-08-08",114.72,115.12,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":358,"percent_change":2447,"volume":2372,"transactions":9,"vwap":2446},"2025-08-07",115.193,115.238,113.18,114.25,0.07,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2451,"change":1218,"percent_change":2453,"volume":1426,"transactions":9,"vwap":2451},"2025-08-06",113.28,114.17,112.92,0.82,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":108,"volume":2460,"transactions":9,"vwap":2458},"2025-08-05",116.95,112.79,113.24,-0.008,22800,{"date":2462,"open":2463,"high":2464,"low":2463,"close":2464,"change":2465,"percent_change":1796,"volume":817,"transactions":9,"vwap":2464},"2025-08-04",112.010002,113.248,2.145,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-08-01",110.399,111.75,111.103,-3.096,-2.71,17200,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2478,"change":2479,"percent_change":1126,"volume":874,"transactions":9,"vwap":2478},"2025-07-31",114.83,115.71,114.199,0.817,{"date":2481,"open":2450,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":1090,"volume":2486,"transactions":9,"vwap":2484},"2025-07-30",113.82,113.25,113.382,0.177,29400,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":1691,"volume":1899,"transactions":9,"vwap":2491},"2025-07-29",113.81,113.13,113.205,-0.268,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":143,"volume":2346,"transactions":9,"vwap":2497},"2025-07-28",114.86,113.34,113.473,0.427,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2503,"change":2504,"percent_change":1719,"volume":2505,"transactions":9,"vwap":2503},"2025-07-25",112.52,113.308,113.045998,0.332,2900,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":198,"volume":2513,"transactions":9,"vwap":2511},"2025-07-24",112.83,112.84,112.4,112.714,-0.166,10700,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2518,"change":2418,"percent_change":572,"volume":2519,"transactions":9,"vwap":2518},"2025-07-23",112.38,113.099998,112.88,25300,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":947,"transactions":9,"vwap":2525},"2025-07-22",111.736,112.47,111.7,112.302,-0.35,-0.31,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2532,"change":2533,"percent_change":1517,"volume":2276,"transactions":9,"vwap":2532},"2025-07-21",112.68,113.21,112.652,0.236,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2537,"change":2539,"percent_change":1970,"volume":2540,"transactions":9,"vwap":2537},"2025-07-18",112.27,112.416,112.049004,-0.054,3000,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2523,"change":2545,"percent_change":113,"volume":2276,"transactions":9,"vwap":2523},"2025-07-17",111.5,112.55,1.254,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2549,"change":2551,"percent_change":977,"volume":1899,"transactions":9,"vwap":2549},"2025-07-16",110.77,111.216,110.455,0.703,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2556,"change":2557,"percent_change":2217,"volume":1573,"transactions":9,"vwap":2556},"2025-07-15",111.28,111.29,110.513,0.525,{"date":2559,"open":2560,"high":2561,"low":2560,"close":2562,"change":1921,"percent_change":1467,"volume":2563,"transactions":9,"vwap":2562},"2025-07-14",109.25,110.2,109.988,4800,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2568,"change":2569,"percent_change":2570,"volume":2505,"transactions":9,"vwap":2568},"2025-07-11",109.56,109.63,109.148,-0.414,-0.38,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":905,"volume":1899,"transactions":9,"vwap":2576},"2025-07-10",109.81,109.82,109.52,109.562,0.151,{"date":2579,"open":2580,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":1126,"volume":2584,"transactions":9,"vwap":2582},"2025-07-09",109.53,109.094002,109.411,0.784,3700,{"date":2586,"open":2587,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":1424,"volume":2591,"transactions":9,"vwap":2589},"2025-07-08",109.38,108.53,108.627,-0.219,2200,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":681,"volume":2346,"transactions":9,"vwap":2596},"2025-07-07",109.77,108.83,108.846,-0.744,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":1788,"volume":2605,"transactions":9,"vwap":2603},"2025-07-03",109.42,109.8,109.3,109.59,0.942,12700,{"date":2607,"open":2608,"high":2609,"low":2608,"close":2609,"change":2610,"percent_change":1532,"volume":1210,"transactions":9,"vwap":2609},"2025-07-02",107.61,108.648,0.541,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":784,"volume":2618,"transactions":9,"vwap":2616},"2025-07-01",108.48,108.514,107.31,108.107,-1.151,13300,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2622,"change":2624,"percent_change":1011,"volume":2625,"transactions":9,"vwap":2622},"2025-06-30",109.018997,109.258,108.93,0.456,100400,{"date":2627,"open":189,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":1167,"volume":2284,"transactions":9,"vwap":2630},"2025-06-27",108.88,107.8,108.802,1.394,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":465,"volume":2639,"transactions":9,"vwap":2637},"2025-06-26",106.725,107.58,106.605,107.408,1.293,25900,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":1683,"volume":2647,"transactions":9,"vwap":2645},"2025-06-25",106.98,107,105.969,106.115,-0.115,15800,{"date":2649,"open":2650,"high":2651,"low":2650,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-06-24",105.398,106.38,106.23,1.695,1.62,5800,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":1884,"volume":1354,"transactions":9,"vwap":2661},"2025-06-23",103.099998,104.56,103.019997,104.535,1.065,{"date":2664,"open":2665,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":1448,"volume":2669,"transactions":9,"vwap":2667},"2025-06-20",104.25,103.089996,103.47,-0.22,10000,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":1448,"percent_change":1424,"volume":2676,"transactions":9,"vwap":2675},"2025-06-18",104.31,104.7,103.62,103.69,11500,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2135,"percent_change":1778,"volume":931,"transactions":9,"vwap":2682},"2025-06-17",104.47,104.89,103.795,103.9,{"date":2684,"open":2685,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":954,"transactions":9,"vwap":2687},"2025-06-16",105.6,104.546,104.67,1.63,1.58,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-06-13",103.17,104.014999,102.935,103.040001,-1.779,-1.7,6300,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2703,"change":2704,"percent_change":1913,"volume":2411,"transactions":9,"vwap":2703},"2025-06-12",105.029999,105.058998,104.819,0.093,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2570,"volume":2712,"transactions":9,"vwap":2710},"2025-06-11",105.44,105.53,104.55,104.726,-0.396,9600,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2716,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2716},"2025-06-10",104.99,105.122,104.66,0.185,0.18,4600,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":208,"volume":2540,"transactions":9,"vwap":2726},"2025-06-09",104.85,104.996,104.76,104.937,0.709,{"date":2729,"open":2730,"high":2731,"low":663,"close":2732,"change":2733,"percent_change":2077,"volume":962,"transactions":9,"vwap":2732},"2025-06-06",104.41,104.48,104.228,0.858,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":1201,"volume":2015,"transactions":9,"vwap":2739},"2025-06-05",104.44,105.07,102.92,103.37,-0.943,{"date":2742,"open":2743,"high":2731,"low":2743,"close":2744,"change":2745,"percent_change":1719,"volume":1542,"transactions":9,"vwap":2744},"2025-06-04",103.92,104.313,0.303,{"date":2747,"open":2748,"high":2731,"low":2748,"close":2749,"change":2256,"percent_change":767,"volume":1454,"transactions":9,"vwap":2749},"2025-06-03",103.68,104.010002,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2753,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2753},"2025-06-02",102.5,103.4,101.857,1.2,1.17,10500,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2760,"change":2763,"percent_change":849,"volume":2655,"transactions":9,"vwap":2760},"2025-05-30",102.2,102.375,101.00099945,-0.962,{"date":2765,"open":2766,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":48,"volume":2063,"transactions":9,"vwap":2768},"2025-05-29",103.5,102.82,103.162,0.507,{"date":2771,"open":2772,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":1604,"volume":2192,"transactions":9,"vwap":2774},"2025-05-28",104.78,102.61,102.655,-1.255,{"date":2777,"open":2778,"high":2779,"low":2778,"close":2780,"change":2781,"percent_change":270,"volume":2712,"transactions":9,"vwap":2780},"2025-05-27",103.2,104.0049973,103.91,2.527,{"date":2783,"open":2784,"high":2785,"low":2784,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-05-23",100.85,101.99,101.383,-0.958,-0.94,32600,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":148,"volume":1711,"transactions":9,"vwap":2795},"2025-05-22",102.422,102.84,102.274,102.341,0.361,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":1353,"volume":962,"transactions":9,"vwap":2802},"2025-05-21",102.9,103.89,101.624,101.98,-1.418,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":1564,"volume":922,"transactions":9,"vwap":2809},"2025-05-20",103.51,103.58,103.14,103.398,-0.472,{"date":2812,"open":2813,"high":2814,"low":2813,"close":2814,"change":2815,"percent_change":503,"volume":1857,"transactions":9,"vwap":2814},"2025-05-19",102.844,103.87,-0.093,{"date":2817,"open":2766,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":1126,"volume":1499,"transactions":9,"vwap":2820},"2025-05-16",104.099998,103.49,103.963,0.745,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":905,"volume":2001,"transactions":9,"vwap":2827},"2025-05-15",102.895,103.63,102.18,103.218,0.148,{"date":2830,"open":2760,"high":2831,"low":2832,"close":2831,"change":465,"percent_change":2755,"volume":2833,"transactions":9,"vwap":2831},"2025-05-14",103.07,102.182,25700,{"date":2835,"open":2836,"high":2802,"low":2837,"close":2838,"change":1395,"percent_change":1395,"volume":2192,"transactions":9,"vwap":2838},"2025-05-13",100.515,100.22,101.85,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2842,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2842},"2025-05-12",99.27,99.91,98.75,3.967,4.13,10600,{"date":2848,"open":2849,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2135,"volume":2853,"transactions":9,"vwap":2851},"2025-05-09",96.8,95.79,95.943,-0.747,26700,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":572,"volume":1249,"transactions":9,"vwap":2859},"2025-05-08",96.76,97.6,96.187,96.69,0.487,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2864,"change":2866,"percent_change":767,"volume":1857,"transactions":9,"vwap":2864},"2025-05-07",95.418,96.203,95.030998,0.56,{"date":2868,"open":2869,"high":2870,"low":2869,"close":2871,"change":2872,"percent_change":681,"volume":1753,"transactions":9,"vwap":2871},"2025-05-06",94.98,96.29,95.643,-0.653,{"date":2874,"open":2875,"high":2876,"low":2875,"close":2877,"change":2878,"percent_change":503,"volume":2192,"transactions":9,"vwap":2877},"2025-05-05",96.028999,96.835,96.296,-0.084,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":1669,"volume":2886,"transactions":9,"vwap":2884},"2025-05-02",96.41,96.74,96.31,96.38,1.372,21600,{"date":2888,"open":2889,"high":2890,"low":2889,"close":2891,"change":2892,"percent_change":18,"volume":2893,"transactions":9,"vwap":2891},"2025-05-01",94.95,96.089996,95.0080032,1.318,24500,{"date":2895,"open":2896,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":1424,"volume":2900,"transactions":9,"vwap":2898},"2025-04-30",94.57,91.571,93.69,-0.189,27400,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2908,"volume":2346,"transactions":9,"vwap":2906},"2025-04-29",93.11,93.965,93.024002,93.879,0.741,0.8,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":1565,"volume":2916,"transactions":9,"vwap":2914},"2025-04-28",93.76,93.82,91.95,93.138,-0.342,8500,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":1166,"volume":2924,"transactions":9,"vwap":2922},"2025-04-25",91.69,93.53,91.59,93.48,1.55,3200,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2928,"change":2930,"percent_change":2931,"volume":2712,"transactions":9,"vwap":2928},"2025-04-24",90.481,91.93,90.358,3.35,3.78,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":1700,"transactions":9,"vwap":2937},"2025-04-23",89.38,89.941,88.5,88.58,2.36,2.74,{"date":176,"open":172,"high":2941,"low":172,"close":2942,"change":2943,"percent_change":1073,"volume":2257,"transactions":9,"vwap":2942},86.6,86.22,1.455]