[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FEX":3,"homepage-market-summary":30,"stock-historical-FEX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FEX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust Large Cap Core AlphaDEX Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2148,1.6308,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},134.24,134.34,134.575,134.1101,133.5544,0.6856,0.51,24740.684379,142.6,111.75,20705.619085196,72.9,5519,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},95.6201,21791,7953856.771299,38.71,"2025-04-22",[182,185,195,205,215,226,236,246,255,265,275,285,295,305,315,326,336,345,352,361,370,380,390,401,411,421,430,440,450,460,470,481,492,502,512,522,533,541,552,562,572,582,593,603,612,622,633,644,652,663,672,682,691,701,708,718,729,739,749,759,766,774,783,791,800,809,817,826,834,842,850,858,867,875,882,891,900,907,916,924,933,941,948,956,961,968,976,984,993,1002,1009,1018,1027,1034,1042,1051,1060,1067,1074,1081,1090,1098,1106,1114,1122,1130,1139,1147,1155,1163,1170,1179,1188,1196,1204,1211,1218,1227,1234,1241,1249,1256,1263,1271,1279,1287,1296,1303,1310,1319,1326,1334,1342,1351,1360,1368,1376,1383,1392,1399,1408,1417,1424,1432,1440,1448,1457,1466,1474,1483,1492,1500,1509,1517,1525,1534,1543,1552,1561,1570,1578,1587,1594,1603,1612,1621,1630,1638,1646,1652,1659,1667,1675,1683,1689,1696,1705,1714,1722,1730,1737,1745,1751,1759,1767,1775,1782,1789,1798,1806,1813,1820,1826,1834,1841,1848,1855,1862,1870,1879,1887,1893,1901,1908,1915,1922,1930,1938,1946,1953,1960,1967,1974,1982,1990,1998,2007,2015,2023,2031,2040,2049,2057,2064,2072,2081,2089,2097,2106,2114,2121,2128,2137,2145,2153,2161,2167,2176,2182,2188,2196,2203,2211,2219,2226,2233,2240,2247,2256,2262,2269,2277,2286,2293,2300,2307,2313,2322,2331,2339,2346,2354,2360,2367,2375,2384,2392,2399,2407,2416,2424,2432,2441,2448,2456,2463,2471,2477,2484,2490,2497,2504,2512,2520,2529,2536,2543,2550,2556,2563,2571,2579,2587,2595,2602,2611,2618,2626,2634,2640,2647,2655,2663,2670,2678,2685,2693,2700,2708,2715,2721,2729,2737,2744,2752,2760,2767,2774,2782,2789,2795,2803,2810,2817,2824,2832,2841,2847,2854,2860,2867,2873,2879,2886,2893,2900,2908,2914,2922,2930,2939,2945,2952,2958,2966,2974,2982,2988,2994,2999,3005,3013,3021,3028,3035,3043,3050,3058,3065,3072,3078,3085,3091,3099,3107],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},202,134.3196,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",132.705,133.57,132.41,0.9511,0.72,48325.19196,283,133.319,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",134.01,132.48,132.6033,-0.7167,-0.54,20734.49013,330,133.2917,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",133.59,132.69,133.32,0.0339,0.03,24595.5969,372,133.0705,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",133.3984,133.67,132.938,133.2861,-1.1362,-0.85,12733.82298,267,133.3331,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":52,"volume":233,"transactions":234,"vwap":235},"2026-09-25",134.11,134.58,133.8101,134.4223,0.6588,12372.4906,193,134.0932,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",134.17,133.51,133.7635,-0.7574,-0.56,14347.1317,230,133.8185,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",135.57,134.5209,-0.8338,-0.62,8721.03798,284,134.971,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",136,135.14,135.3547,-0.0327,-0.02,20117.895379,293,135.3099,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",134.97,135.65,135.3874,0.8724,0.65,11979.716038,263,135.3836,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",134.93,134.13,134.515,-0.5598,-0.41,9714.819603,243,134.3937,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",135.6,134.8228,135.0748,1.0084,0.75,16340.5885,213,135.1112,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":251,"volume":302,"transactions":303,"vwap":304},"2026-09-16",135.24,135.45,133.42,134.0664,-0.838,12794.3248,260,134.9542,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",135.49,134.8251,134.9044,-0.4649,-0.34,20187.12771,215,134.963,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",135.485,135.815,135.08,135.3693,-0.9441,-0.69,27880.02669,274,135.2269,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":66,"volume":333,"transactions":334,"vwap":335},"2026-09-11",136.34,136.435,135.9288,136.3134,1.2163,10574.2749,185,136.2006,{"date":337,"open":298,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",135.64,135.0971,-1.1813,-0.87,7116.8492,209,135.4925,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":221,"percent_change":349,"volume":350,"transactions":244,"vwap":351},"2026-09-09",137.42,136.2784,-0.83,7497.9836,136.724,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":234,"vwap":360},"2026-09-08",138.3,137.35,137.4146,-0.7253,-0.53,10384.6257,137.934,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":211,"volume":367,"transactions":368,"vwap":369},"2026-09-04",137.65,138.4499,138.1399,0.0457,11982.255958,221,138.1042,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":368,"vwap":379},"2026-09-03",137.78,138.15,137.035,138.0942,1.0902,0.8,13373.568561,137.9701,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",136.46,137.155,137.004,0.5957,0.44,7518.0782,248,136.9368,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",136.98,137.3038,136.25,136.4083,-1.2664,-0.92,30547.054375,316,136.7527,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",137.83,137.3401,137.6747,-0.8013,-0.58,14993.1076,331,137.6051,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",139.69,138.3305,138.476,-1.0701,-0.77,9111.6877,188,138.7722,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":343,"vwap":429},"2026-08-27",139.88,139.34,139.5461,-0.4077,-0.29,11575.3226,139.5484,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",139.2,140.17,139.9538,0.4788,0.34,8449.8746,232,139.8371,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",139.55,139.285,139.475,0.1135,0.08,9048.3316,167,139.4097,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":311,"volume":457,"transactions":458,"vwap":459},"2026-08-24",139.4,139.545,138.9701,139.3615,-0.4759,7443.4053,206,139.2085,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",140.15,139.6101,139.8374,0.6538,0.47,47114.5399,223,139.7684,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",140.02,140.29,139.15,139.1836,-1.0424,-0.74,13894.45088,520,139.7259,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",141.6,141.66,140.1,140.226,-0.2388,-0.17,47649.108,523,140.806,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",141.82,140.46,140.4648,-1.5031,-1.06,57928.9539,629,141.0949,{"date":503,"open":504,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",142.29,142.59,141.9679,-0.4724,-0.33,33743.5578,357,142.3174,{"date":513,"open":514,"high":25,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",142.46,142.2,142.4403,0.3665,0.26,12367.6033,242,142.3468,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",141.8412,142.45,141.84,142.0738,0.9043,0.64,10055.48,264,142.0475,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":529,"volume":539,"transactions":303,"vwap":540},"2026-08-12",141.43,140.685,141.1695,0.8944,9891.509094,141.1616,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",140.31,140.42,139.844,140.2751,0.463,0.33,10761.654494,279,140.2886,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":273,"vwap":561},"2026-08-10",139.73,140.13,139.62,139.8121,-0.0479,-0.03,10752.9343,139.9601,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":531,"vwap":571},"2026-08-07",139.26,139.9662,138.95,139.86,1.1027,0.79,50800.2807,139.8276,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":183,"vwap":581},"2026-08-06",139.33,139.555,138.65,138.7573,-0.6316,-0.45,34285.947495,139.2041,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",140.33,140.4809,139.3401,139.3889,-0.5337,-0.38,29715.9284,352,139.6174,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":51,"vwap":602},"2026-08-04",138.03,140.0986,137.7442,139.9226,2.2308,1.62,14152.562664,139.438,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",136.71,137.6918,1.4032,1.03,42192.519916,354,137.3072,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",137.1,135.435,136.2886,0.0111,0.01,6459.3165,186,136.2185,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",135.48,136.32,134.7854,136.2775,1.1368,0.84,90770.191755,350,135.3784,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",136.76,136.985,135.09,135.1407,-1.8232,-1.33,11217.5472,294,135.9278,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":548,"volume":650,"transactions":293,"vwap":651},"2026-07-28",136.19,137.01,136.9639,0.4499,14320.83107,136.7686,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",137.22,137.494,135.85,136.514,0.2871,0.21,14098.585225,298,136.4744,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":659,"volume":669,"transactions":670,"vwap":671},"2026-07-24",136.02,136.91,136.2269,0.2909,56940.4067,224,136.361,{"date":673,"open":674,"high":675,"low":268,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",135.9,136.3274,135.936,-0.35,-0.26,15026.4087,290,135.9908,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":438,"vwap":690},"2026-07-22",135.92,136.8296,136.286,0.3816,0.28,13806.6646,136.3073,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",135.355,135.94,135.9044,1.2388,0.92,26236.283138,311,135.729,{"date":702,"open":684,"high":684,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":520,"vwap":707},"2026-07-20",134.6656,-0.5923,-0.44,11598.7857,135.2994,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-17",134.86,136.06,135.2579,-0.6549,-0.48,10255.03777,256,135.5792,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-16",135.7117,136.2132,135.38,135.9128,0.0656,0.05,9610.6521,258,135.7613,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-15",137.25,135.1544,135.8472,-0.7528,-0.55,75749.366415,266,135.3637,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-14",137.48,136.4,136.6,0.195,0.14,19523.37564,249,136.7681,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":531,"vwap":758},"2026-07-13",136.84,137.34,136.3,136.405,-0.595,-0.43,18259.9227,136.6977,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":745,"volume":765,"transactions":9,"vwap":763},"2026-07-10",136.66,137.229,137,0.1917,12366,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":66,"volume":773,"transactions":9,"vwap":771},"2026-07-09",136.69,137.39999,136.55051,136.8083,1.2212,9830,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-08",135.75999,136.024994,134.67999,135.5871,-0.8939,-0.65,12466,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-07",137.46001,136.070007,136.481,-1.2466,-0.91,31822,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-06",137.64,138.17999,137.575,137.7276,0.6308,0.46,9496,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-02",138.82001,139.21001,135.89,137.096802,-0.9678,-0.7,6976,{"date":810,"open":811,"high":812,"low":813,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-01",138.8,139.41,138.064606,-1.8088,-1.29,24531,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",139.28,140.125,139.024994,139.8734,0.7675,0.55,23987,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":291,"volume":833,"transactions":9,"vwap":831},"2026-06-29",138.71001,139.142,137.080002,139.1059,1.0326,44254,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-26",138.7,137.7999,138.073303,-1.2531,-0.9,45999,{"date":843,"open":574,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-25",140.10001,138.94009,139.3264,1.5105,1.1,36802,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":142,"volume":857,"transactions":9,"vwap":855},"2026-06-24",137.61,138.6879,137.12,137.8159,0.4334,15482,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-23",136.99001,138.044998,136.55499,137.38251,-1.8685,-1.34,10585,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-22",138.75,139.39999,139.25101,1.331,0.97,17882,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":697,"volume":881,"transactions":9,"vwap":879},"2026-06-18",138.62,137.75,137.92,1.2618,9901,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-17",138.69501,139.039993,136.535,136.6582,-1.3754,-1,66143,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-16",139.10001,139.52049,138,138.0336,-0.6313,-0.46,17738,{"date":901,"open":902,"high":902,"low":903,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-15",139.24001,138.6649,1.3546,0.99,28102,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-12",136.87,137.62,136.37,137.3103,1.1784,0.87,19920,{"date":917,"open":918,"high":919,"low":299,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-11",133.57001,136.31,136.1319,3.5103,2.65,17898,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-10",135.0099945,135.089996,132.52,132.6216,-2.0875,-1.55,29243,{"date":934,"open":722,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-09",136.14639,132.10001,134.70911,0.5248,0.39,14756,{"date":942,"open":943,"high":943,"low":238,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-08",135.34,134.1843,0.267,0.2,11420,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-05",136.059998,133.55231,133.9173,-3.0827,-2.25,20736,{"date":957,"open":958,"high":763,"low":958,"close":763,"change":132,"percent_change":959,"volume":960,"transactions":9,"vwap":763},"2026-06-04",135.905,0.57,434,{"date":962,"open":786,"high":963,"low":786,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-03",136.7599,136.22,-0.2695,-0.2,18320,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-02",135.608,136.52,136.4895,1.7917,1.33,36056,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-01",133.92999,135.17,134.6978,-0.3222,-0.24,67460,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-29",135.28,135.3235,134.63,135.020004,0.2092,0.16,21915,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-28",134.55,135.3428,133.97,134.81081,0.2294,0.17,72466,{"date":1003,"open":926,"high":926,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-27",134.50999,134.58141,-0.1472,-0.11,24303,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-26",134.64999,134.88,134.2135,134.72861,1.4829,1.11,28278,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-22",132.73,133.5,132.7218,133.2457,1.2335,0.93,63802,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1030,"change":1032,"percent_change":159,"volume":1033,"transactions":9,"vwap":1030},"2026-05-21",130.38,132.012207,130.295,0.9647,15867,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-20",129.63,131.1506,131.047501,1.9205,1.49,9600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-19",128.36,129.741,128.145,129.127,-0.4721,-0.36,36503,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-18",130.3,130.3828,128.88,129.59911,-0.3643,-0.28,35652,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-15",130.58,129.96339,-2.2089,-1.67,9219,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":1072,"percent_change":147,"volume":1073,"transactions":9,"vwap":1071},"2026-05-14",131.77,132.55,132.1723,0.5038,10516,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":618,"volume":1080,"transactions":9,"vwap":1078},"2026-05-13",132.039993,131.19009,131.6685,0.0127,19286,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-12",131.37,131.75,130.010101,131.65581,-0.3935,-0.3,16205,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-11",131.34,132.435,132.049301,0.7631,0.58,21069,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-08",131.050003,131.4301,131.28619,0.904,0.69,10111,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-07",132.85001,130.14,130.3822,-2.167,-1.63,27400,{"date":1115,"open":1116,"high":208,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-06",132.39999,131.7934,132.54919,1.8498,1.42,24522,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":914,"volume":1129,"transactions":9,"vwap":1127},"2026-05-05",130.39,131.0099945,130.13,130.6994,1.1217,11375,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-04",130.23,130.6707,129.375,129.5777,-0.8016,-0.61,18454,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-01",130.75,131.014496,130.3793,-0.272,-0.21,52300,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1150,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1150},"2026-04-30",129.655,130.65131,129.64999,2.5598,2,41082,{"date":1156,"open":1157,"high":1046,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-29",127.96,127.794,128.091507,-0.1919,-0.15,10587,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":222,"volume":1169,"transactions":9,"vwap":1167},"2026-04-28",129.22,128.039993,128.2834,-1.1006,9611,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-27",129.36,129.58,129.1463,129.384,-0.0625,-0.05,11277,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-24",129.7599,129.98,129.28,129.4465,-0.6054,-0.47,8402,{"date":1189,"open":1183,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-23",130.37,129.22502,130.051895,0.5811,0.45,11272,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-22",130.17,129.2,129.47079,0.1331,0.1,15210,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":407,"volume":1210,"transactions":9,"vwap":1208},"2026-04-21",130.64,130.7686,129.33771,-0.7595,25677,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":659,"volume":1217,"transactions":9,"vwap":1215},"2026-04-20",129.27,130.1778,130.097198,0.2756,17838,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-17",128.94,130.2,128.88499,129.82159,1.8668,1.46,12927,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1232,"percent_change":152,"volume":1233,"transactions":9,"vwap":1231},"2026-04-16",127.49,127.9849,127.9548,0.4474,56436,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":898,"volume":1240,"transactions":9,"vwap":1238},"2026-04-15",128.059998,127.2612,127.5074,-0.5899,8484,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":824,"volume":1248,"transactions":9,"vwap":1246},"2026-04-14",128.050003,128.183,127.36,128.097305,0.7019,12054,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-13",126.019997,127.3954,1.0688,0.85,7392,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":508,"volume":1262,"transactions":9,"vwap":1260},"2026-04-10",127.16,126.32,126.3266,-0.4134,5961,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":959,"volume":1270,"transactions":9,"vwap":1268},"2026-04-09",126.5,127.162,126.16,126.74,0.7163,11730,{"date":1272,"open":1273,"high":1267,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-08",125.58,125.345,126.023697,2.8081,2.28,10729,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1007,"volume":1286,"transactions":9,"vwap":1284},"2026-04-07",122.885,123.3099,122.71,123.2156,-0.1348,16162,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-06",122.98,123.369,122.88,123.3504,0.5104,0.42,52239,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":946,"percent_change":991,"volume":1302,"transactions":9,"vwap":1301},"2026-04-02",121.56,123.125,121.465,122.84,13709,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":1096,"volume":1309,"transactions":9,"vwap":1307},"2026-04-01",122.22,123.055,122.64,0.7123,12908,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-31",120.61,122.099998,120.089996,121.9277,2.498,2.09,27699,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":322,"volume":1325,"transactions":9,"vwap":1323},"2026-03-30",121.39,119.0392,119.4297,-0.8272,15613,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":840,"volume":1333,"transactions":9,"vwap":1331},"2026-03-27",121.029999,121.292,120.07,120.2569,-1.0931,8214,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-26",121.89,122.625,121.35,-1.8,-1.46,7701,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-25",122.99,123.32,122.63,123.15,0.8288,0.68,11244,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-24",122.089996,122.8372,122.0017014,122.3212,0.7262,0.6,17585,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-23",121.49,122.79,121.595,1.5769,1.31,9921,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-20",121.84,119.56,120.018097,-1.9699,-1.61,15365,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":1000,"volume":1382,"transactions":9,"vwap":1380},"2026-03-19",120.77,122.45,121.988,0.206,6783,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-18",122.72,123.066803,121.76,121.782,-1.4334,-1.16,89758,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":1397,"percent_change":1104,"volume":1398,"transactions":9,"vwap":1396},"2026-03-17",123.089996,123.725,123.2154,0.8397,10077,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-16",122.4258,122.8383,122.2,122.3757,1.0726,0.88,7743,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-13",122.365,122.73,121.279,121.3031,-0.1413,-0.12,6399,{"date":1418,"open":1403,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-12",122.5801,121.4444,-1.8265,-1.48,9085,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1177,"volume":1431,"transactions":9,"vwap":1429},"2026-03-11",123.395,123.71,122.81,123.2709,-0.0652,26073,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-10",123.88,124.56,123.3361,-0.7414,-0.6,8762,{"date":1441,"open":1442,"high":1443,"low":1321,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-09",121.755,124.31,124.077499,0.6409,0.52,9832,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-06",123.27,123.78,123.14,123.4366,-1.5327,-1.23,29536,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-05",125.32,126.050003,124.33,124.9693,-1.3168,-1.04,9772,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":466,"volume":1473,"transactions":9,"vwap":1471},"2026-03-04",126.099998,126.41657,125.46,126.2861,0.5933,7254,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-03",125.07,126.059998,124.13,125.6928,-1.9029,-1.49,10588,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-02",126.69,127.8108,126.53,127.5957,0.1599,0.13,38511,{"date":1493,"open":1268,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-27",127.57,126.7,127.4358,-0.1789,-0.14,23786,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-26",127.25,127.66,126.8,127.6147,0.3905,0.31,11290,{"date":1510,"open":1229,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-25",127.64,126.46,127.2242,0.0242,0.02,11122,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-24",126.45,127.27,127.2,1.0311,0.82,10761,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-23",127.14,127.75027,125.8965,126.1689,-1.5044,-1.18,65305,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-20",126.96,127.72,126.8945,127.6733,0.4524,0.36,9935,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-19",127.385,127.543,126.51,127.2209,-0.2863,-0.22,17106,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-18",127.22,127.9133,127.18,127.5072,0.7763,0.61,9491,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-17",126.78,127.458,125.965,126.7309,-0.2389,-0.19,29021,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-13",125.72,127.4725,126.9698,1.1221,0.89,13501,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-12",127.73,128.37,125.74,125.8477,-1.6275,-1.28,76984,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":52,"volume":1593,"transactions":9,"vwap":1591},"2026-02-11",127.79,126.7623,127.4752,0.6241,54317,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-10",127.080002,127.29,126.81,126.8511,0.1101,0.09,18488,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-09",126.19,127,125.94,126.741,0.301,0.24,10683,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-06",125.6144,126.55,125.505,126.44,2.9,2.35,27396,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-05",123.69,124.299,123.29,123.54,-1.0078,-0.81,16329,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1610,"volume":1637,"transactions":9,"vwap":1635},"2026-02-04",124.62,124.825,124.029999,124.5478,0.3029,33329,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":147,"volume":1645,"transactions":9,"vwap":1643},"2026-02-03",123.87,124.69,123.12,124.2449,0.469,27071,{"date":1647,"open":1648,"high":1640,"low":1648,"close":1649,"change":1650,"percent_change":824,"volume":1651,"transactions":9,"vwap":1649},"2026-02-02",122.97,123.7759,0.6825,9462,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":201,"volume":1658,"transactions":9,"vwap":1656},"2026-01-30",123.47,122.635,123.093399,-0.6648,13037,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":745,"volume":1666,"transactions":9,"vwap":1664},"2026-01-29",123.94,123.9559,123.11,123.7582,0.1788,8860,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1415,"volume":1674,"transactions":9,"vwap":1672},"2026-01-28",124.080002,124.1477,123.36,123.5794,-0.1483,10045,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":946,"volume":1682,"transactions":9,"vwap":1680},"2026-01-27",123.64,123.8243,123.49,123.7277,0.253,9383,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":687,"percent_change":1507,"volume":1688,"transactions":9,"vwap":1687},"2026-01-26",123.35,123.85,123.4747,10658,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":201,"volume":1695,"transactions":9,"vwap":1693},"2026-01-23",123.62,122.85,123.093102,-0.6672,18956,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-22",124.019997,124.36,123.568,123.7603,0.2183,0.18,12237,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-21",122.57,123.75,122.55,123.542,1.9106,1.57,22405,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":815,"volume":1721,"transactions":9,"vwap":1719},"2026-01-20",121.62,122.6282,121.505,121.6314,-1.5921,13190,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-16",123.53,123.17,123.2235,-0.2899,-0.23,7890,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":1735,"percent_change":1446,"volume":1736,"transactions":9,"vwap":1734},"2026-01-15",123.23,124.010002,123.5134,0.6412,43680,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":991,"volume":1744,"transactions":9,"vwap":1742},"2026-01-14",122.44,122.9606,122.32,122.8722,0.1938,21956,{"date":1746,"open":1344,"high":1747,"low":1739,"close":1748,"change":1749,"percent_change":107,"volume":1750,"transactions":9,"vwap":1748},"2026-01-13",123,122.6784,0.0754,17910,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1000,"volume":1758,"transactions":9,"vwap":1756},"2026-01-12",121.93,122.645,121.92,122.603,0.203,21064,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-09",122.28,122.78,122.4,0.6084,0.5,40807,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-08",121.41,122.029999,121.7916,0.3475,0.29,17967,{"date":1776,"open":1777,"high":1777,"low":1338,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-07",122.53,121.4441,-1.2011,-0.98,71502,{"date":1783,"open":1784,"high":1785,"low":1362,"close":1786,"change":1787,"percent_change":89,"volume":1788,"transactions":9,"vwap":1786},"2026-01-06",121.69053,122.675,122.6452,1.2435,23848,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-05",120.65,121.633,120.62,121.4017,1.3832,1.15,50257,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-02",118.8584,120.16,120.018501,1.4019,1.18,11874,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":222,"volume":1812,"transactions":9,"vwap":1810},"2025-12-31",119.75,118.59,118.6166,-1.0115,12146,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1007,"volume":1819,"transactions":9,"vwap":1817},"2025-12-30",119.89,119.612,119.6281,-0.1266,14140,{"date":1821,"open":1822,"high":1330,"low":1822,"close":1823,"change":1824,"percent_change":311,"volume":1825,"transactions":9,"vwap":1823},"2025-12-29",119.6,119.7547,-0.4061,48386,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-26",120.23,119.8504,120.1608,-0.1227,-0.1,10496,{"date":1835,"open":1815,"high":1836,"low":1815,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-24",120.31,120.2835,0.4392,0.37,22800,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":488,"volume":1847,"transactions":9,"vwap":1845},"2025-12-23",120.010002,119.4806,119.8443,-0.2057,15585,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1853,"percent_change":1406,"volume":1854,"transactions":9,"vwap":1852},"2025-12-22",119.58,120.099998,120.050003,1.0531,18298,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1860,"percent_change":914,"volume":1861,"transactions":9,"vwap":1859},"2025-12-19",118.2,119.3399,118.9969,1.0269,15644,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":52,"volume":1869,"transactions":9,"vwap":1867},"2025-12-18",118.33,118.75,117.81,117.97,0.5772,53930,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-17",118.43,118.8535,117.3813,117.3928,-0.8882,-0.75,19361,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1137,"volume":1886,"transactions":9,"vwap":1884},"2025-12-16",118.8,118.91,117.725,118.281,-0.7238,24098,{"date":1888,"open":1889,"high":1889,"low":1881,"close":1890,"change":1891,"percent_change":1177,"volume":1892,"transactions":9,"vwap":1890},"2025-12-15",119.66,119.0047989,-0.0621,19857,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1481,"volume":1900,"transactions":9,"vwap":1898},"2025-12-12",120.36,120.8,118.89,119.066902,-1.8013,9643,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1905,"change":1906,"percent_change":1349,"volume":1907,"transactions":9,"vwap":1905},"2025-12-11",120.040001,120.97,120.8682,0.8171,19114,{"date":1909,"open":1910,"high":1836,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-10",118.65,120.051102,1.7072,1.44,9040,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1920,"percent_change":1007,"volume":1921,"transactions":9,"vwap":1919},"2025-12-09",118.23,119.0049973,118.3439,-0.1327,15312,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-08",119.24,118.42,118.4766,-0.4415,-0.37,10936,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1202,"volume":1937,"transactions":9,"vwap":1935},"2025-12-05",118.99,119.481,118.9106,118.9181,0.1137,15047,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":659,"volume":1945,"transactions":9,"vwap":1943},"2025-12-04",118.63,119.089996,118.4,118.8044,0.2548,9665,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1950,"change":1951,"percent_change":377,"volume":1952,"transactions":9,"vwap":1950},"2025-12-03",117.65,118.6583,118.5496,0.9408,20204,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":725,"volume":1959,"transactions":9,"vwap":1957},"2025-12-02",118.25,117.53,117.6088,0.0641,12511,{"date":1961,"open":1962,"high":1925,"low":1956,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-01",117.62,117.5447,-0.9205,-0.78,12724,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":1972,"percent_change":377,"volume":1973,"transactions":9,"vwap":1971},"2025-11-28",117.82,118.6,118.4652,0.9452,3326,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":905,"volume":1981,"transactions":9,"vwap":1979},"2025-11-26",116.82,117.945,116.7006,117.52,1.1543,10512,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-25",114.74,116.51,116.3657,1.4224,1.24,24693,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-24",113.69,115.12,114.9433,1.4202,1.25,14337,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-21",112.15,114.040001,111.915,113.5231,1.7235,1.54,75499,{"date":2008,"open":2009,"high":2010,"low":26,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-20",115.040001,115.615,111.7996,-1.8224,-1.6,10488,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":966,"volume":2022,"transactions":9,"vwap":2020},"2025-11-19",113.76,114.24,113.11,113.622,-0.224,13114,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":559,"volume":2030,"transactions":9,"vwap":2028},"2025-11-18",113.5044,114.3822,113.1801,113.846,-0.0376,73615,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-17",115.23,115.52,113.5101,113.8836,-1.586,-1.37,9809,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-14",114.64,116.35,114.42,115.4696,0.1391,0.12,37105,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-13",117.47,117.55,115.3305,-2.458,-2.09,16132,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2061,"change":2062,"percent_change":122,"volume":2063,"transactions":9,"vwap":2061},"2025-11-12",117.51,118.385,117.7885,0.2982,13926,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":1601,"volume":2071,"transactions":9,"vwap":2069},"2025-11-11",117.49,117.8084,117.19,117.4903,0.1075,21995,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-10",116.93,117.63,116.3802,117.3828,1.1143,0.96,15271,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2084,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2084},"2025-11-07",114.51,116.2685,114.34,1.0534,0.91,9938,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-06",116.39,115.019997,115.2151,-1.1254,-0.97,8587,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-05",115.59,116.76,115.5465,116.3405,0.8914,0.77,7795,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-04",115.3,116.074799,115.4491,-1.4448,-1.24,7149,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":1550,"volume":2120,"transactions":9,"vwap":2118},"2025-11-03",117.25,116.4101,116.8939,-0.2583,9371,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":2126,"percent_change":132,"volume":2127,"transactions":9,"vwap":2125},"2025-10-31",116.66,117.405,117.1522,0.9095,9209,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-30",116.45,117.5288,116.2227,116.2427,-1.1322,-0.96,9798,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":705,"volume":2144,"transactions":9,"vwap":2142},"2025-10-29",117.92,118.3,116.95,117.3749,-0.5162,15965,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-28",118.7,117.87,117.8911,-0.763,-0.64,17053,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":159,"volume":2160,"transactions":9,"vwap":2158},"2025-10-27",118.4848,118.68,118.3207,118.6541,0.8725,15619,{"date":2162,"open":2163,"high":1917,"low":2163,"close":2164,"change":2165,"percent_change":191,"volume":2166,"transactions":9,"vwap":2164},"2025-10-24",117.72,117.7816,0.8416,6490,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-23",116.5463,117.15,116.04,116.94,1.14,0.98,8296,{"date":2177,"open":2178,"high":2178,"low":2033,"close":2179,"change":2180,"percent_change":2095,"volume":2181,"transactions":9,"vwap":2179},"2025-10-22",116.85,115.8,-1.13,20804,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2074,"change":2186,"percent_change":548,"volume":2187,"transactions":9,"vwap":2074},"2025-10-21",116.44,117.1267,0.3808,23642,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2173,"volume":2195,"transactions":9,"vwap":2193},"2025-10-20",116.2634,116.72,116.2518,116.5492,1.3127,15416,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":2201,"percent_change":1000,"volume":2202,"transactions":9,"vwap":2200},"2025-10-17",114.65,115.46,115.2365,0.2009,9296,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-16",116.74,114.7609,115.035599,-1.3229,-1.14,17022,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":436,"volume":2218,"transactions":9,"vwap":2216},"2025-10-15",116.84,117.409,115.99,116.3585,0.3967,10429,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2223,"change":2224,"percent_change":798,"volume":2225,"transactions":9,"vwap":2223},"2025-10-14",114.22,116.59,115.9618,0.5294,7964,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":2231,"percent_change":82,"volume":2232,"transactions":9,"vwap":2230},"2025-10-13",114.84,115.73,115.4324,1.523,6507,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-10",117.48,113.9094,-3.129,-2.67,7194,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":807,"volume":2246,"transactions":9,"vwap":2244},"2025-10-09",117.98,116.88,117.038399,-0.8252,16695,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-08",117.66,117.9494,117.59,117.8636,0.7253,0.62,9400,{"date":2257,"open":2258,"high":2258,"low":1976,"close":2259,"change":2260,"percent_change":407,"volume":2261,"transactions":9,"vwap":2259},"2025-10-07",117.8303,117.1383,-0.6845,6690,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":446,"volume":2268,"transactions":9,"vwap":2266},"2025-10-06",118.57,117.695,117.8228,0.0992,19382,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-03",117.36,118.31,117.7236,0.3523,0.3,12072,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-10-02",117.155,117.39,116.7,117.3713,0.3181,0.27,8822,{"date":2287,"open":2288,"high":2289,"low":2123,"close":2290,"change":2291,"percent_change":946,"volume":2292,"transactions":9,"vwap":2290},"2025-10-01",116.7372,117.074097,117.0532,0.2323,10190,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2296,"change":2298,"percent_change":1000,"volume":2299,"transactions":9,"vwap":2296},"2025-09-30",116.71,116.8209,115.92,0.1934,10194,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":1541,"volume":2306,"transactions":9,"vwap":2304},"2025-09-29",117,116.3282,116.6275,0.4151,24894,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2310,"change":2311,"percent_change":1025,"volume":2312,"transactions":9,"vwap":2310},"2025-09-26",115.48,116.2124,1.0685,14552,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-09-25",115.2,115.4745,114.8249,115.1439,-1.2407,-1.07,25048,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-09-24",116.9,117.099998,116.325,116.3846,-0.319,-0.27,40929,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":1145,"volume":2338,"transactions":9,"vwap":2336},"2025-09-23",117.010002,117.3777,116.56,116.7036,-0.2473,14602,{"date":2340,"open":2341,"high":2302,"low":2342,"close":2343,"change":2344,"percent_change":446,"volume":2345,"transactions":9,"vwap":2343},"2025-09-22",116.49,116.46,116.9509,0.0987,6646,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-09-19",117.13,116.32,116.8522,-0.1545,-0.13,9659,{"date":2355,"open":2349,"high":2356,"low":2349,"close":2357,"change":2358,"percent_change":2087,"volume":2359,"transactions":9,"vwap":2357},"2025-09-18",117.265,117.0066986,1.0541,8602,{"date":2361,"open":2362,"high":2342,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-09-17",115.81,115.9526,0.047,0.04,8398,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":1145,"volume":2374,"transactions":9,"vwap":2372},"2025-09-16",116.16,116.21,115.57655,115.9056,-0.2478,8814,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-09-15",116.23,116.63,116.084999,116.1534,-0.0912,-0.08,11377,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-09-12",116.8285,116.17,116.2446,-0.839,-0.72,6136,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-11",115.69,117.083603,1.3972,1.21,73155,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":1610,"volume":2406,"transactions":9,"vwap":2404},"2025-09-10",115.83,116.077599,115.33,115.6864,0.2808,10912,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-09-09",115.3389,115.525,115.038002,115.4056,0.0822,0.07,69682,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2275,"volume":2423,"transactions":9,"vwap":2421},"2025-09-08",115.165,115.39,114.6826,115.3234,0.3424,16033,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2382,"volume":2431,"transactions":9,"vwap":2429},"2025-09-05",115.67,115.851,114.345,114.981,-0.091,33311,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-04",114.3,115.080002,114.081902,115.071999,1.0727,0.94,15061,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2329,"volume":2447,"transactions":9,"vwap":2445},"2025-09-03",114.25,113.61,113.9993,-0.3128,8848,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2151,"volume":2455,"transactions":9,"vwap":2453},"2025-09-02",114.2776,114.313,113.5927,114.3121,-0.7349,10812,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2329,"volume":2462,"transactions":9,"vwap":2460},"2025-08-29",115.41,114.83,115.046997,-0.3105,5948,{"date":2464,"open":2465,"high":2419,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-08-28",115.29,114.8858,115.3575,0.2594,0.23,6966,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2475,"change":668,"percent_change":122,"volume":2476,"transactions":9,"vwap":2475},"2025-08-27",114.66,115.2299,115.098099,8646,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2481,"change":2482,"percent_change":2275,"volume":2483,"transactions":9,"vwap":2481},"2025-08-26",114.37,114.81,114.8072,0.3459,4083,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2487,"change":2488,"percent_change":242,"volume":2489,"transactions":9,"vwap":2487},"2025-08-25",115,114.4613,-0.6397,5721,{"date":2491,"open":2492,"high":2458,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-08-22",113.47,115.101,2.2258,1.97,10377,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2501,"change":2502,"percent_change":678,"volume":2503,"transactions":9,"vwap":2501},"2025-08-21",112.54,113.115,112.8752,-0.2986,7832,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":1177,"volume":2511,"transactions":9,"vwap":2509},"2025-08-20",113.21,113.3495,112.3885,113.1738,-0.0526,7196,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":488,"volume":2519,"transactions":9,"vwap":2517},"2025-08-19",113.4418,113.8371,113.099998,113.2264,-0.1899,6221,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-08-18",113.27,113.5,113.175,113.4163,0.1679,0.15,7430,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":1550,"volume":2535,"transactions":9,"vwap":2533},"2025-08-15",113.59,113.2,113.2484,-0.2517,7424,{"date":2537,"open":2522,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":242,"volume":2542,"transactions":9,"vwap":2540},"2025-08-14",113.5018,113.094002,113.5001,-0.6399,10004,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":89,"percent_change":66,"volume":2549,"transactions":9,"vwap":2548},"2025-08-13",113.51,114.15,113.074997,114.14,12585,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2553,"change":2554,"percent_change":1225,"volume":2555,"transactions":9,"vwap":2553},"2025-08-12",111.93,113.12,1.6315,16931,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2560,"change":2561,"percent_change":1049,"volume":2562,"transactions":9,"vwap":2560},"2025-08-11",112.21,112.2227,111.4885,-0.4015,6704,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":659,"volume":2570,"transactions":9,"vwap":2568},"2025-08-08",112.037003,112.235,111.725,111.89,0.2334,8143,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":1498,"volume":2578,"transactions":9,"vwap":2576},"2025-08-07",112.51,112.6249,111.41,111.6566,-0.1579,23947,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2047,"volume":2586,"transactions":9,"vwap":2584},"2025-08-06",111.84,112.028702,111.51,111.8145,0.1371,11571,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":1145,"volume":2594,"transactions":9,"vwap":2592},"2025-08-05",112.050003,112.171,111.17,111.6774,-0.2346,73798,{"date":2596,"open":2597,"high":2598,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-08-04",110.85,111.912,1.6332,1.48,13317,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-08-01",109.5823,110.66,109.18,110.2788,-1.5197,-1.36,6795,{"date":2612,"open":2499,"high":2613,"low":26,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-07-31",113.035004,111.7985,-0.5464,-0.49,10681,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":311,"volume":2625,"transactions":9,"vwap":2623},"2025-07-30",112.69,113.19,111.86,112.3449,-0.3833,16086,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":311,"volume":2633,"transactions":9,"vwap":2631},"2025-07-29",113.076302,113.22,112.57,112.7282,-0.3818,11000,{"date":2635,"open":2636,"high":2636,"low":2637,"close":2019,"change":2638,"percent_change":1049,"volume":2639,"transactions":9,"vwap":2019},"2025-07-28",113.62,113,-0.4107,16136,{"date":2641,"open":2642,"high":2643,"low":2642,"close":2644,"change":2645,"percent_change":38,"volume":2646,"transactions":9,"vwap":2644},"2025-07-25",112.6113,113.54,113.5207,0.8232,8231,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":678,"volume":2654,"transactions":9,"vwap":2652},"2025-07-24",112.99,113.1591,112.64,112.6975,-0.2965,8679,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2658,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2658},"2025-07-23",112.74,112.994,112.6115,0.9069,0.81,10583,{"date":2664,"open":2665,"high":2666,"low":2665,"close":2667,"change":2668,"percent_change":873,"volume":2669,"transactions":9,"vwap":2667},"2025-07-22",111.18,112.1106,112.087097,1.0759,12450,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":427,"volume":2677,"transactions":9,"vwap":2675},"2025-07-21",111.7,111.8719,111.010002,111.0112,-0.3273,9308,{"date":2679,"open":2680,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":211,"volume":2684,"transactions":9,"vwap":2682},"2025-07-18",111.81,111.12,111.3385,0.038,6054,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":1576,"volume":2692,"transactions":9,"vwap":2690},"2025-07-17",110.7493,111.361,110.5636,111.3005,0.9805,9990,{"date":2694,"open":2695,"high":2696,"low":2697,"close":153,"change":2698,"percent_change":1773,"volume":2699,"transactions":9,"vwap":153},"2025-07-16",110.42,110.48,109.509,0.3177,10811,{"date":2701,"open":2702,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-07-15",111.44,109.92,110.0022964,-1.3916,-1.25,23173,{"date":2709,"open":2710,"high":2711,"low":2710,"close":2712,"change":2713,"percent_change":436,"volume":2714,"transactions":9,"vwap":2712},"2025-07-14",110.89,111.4,111.3939,0.3826,10144,{"date":2716,"open":2717,"high":2717,"low":2674,"close":2718,"change":2719,"percent_change":322,"volume":2720,"transactions":9,"vwap":2718},"2025-07-11",111.28,111.011299,-0.7678,6693,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":946,"volume":2728,"transactions":9,"vwap":2726},"2025-07-10",111.61,112.089996,111.335,111.7791,0.2191,8283,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2732,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2732},"2025-07-09",111.38,111.56,110.7893,0.53,0.48,64540,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":1202,"percent_change":1601,"volume":2743,"transactions":9,"vwap":2742},"2025-07-08",111.13,111.14,110.825,111.029999,12071,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":1186,"volume":2751,"transactions":9,"vwap":2749},"2025-07-07",111.16,111.4403,110.37,110.93,-0.52,14162,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":939,"volume":2759,"transactions":9,"vwap":2757},"2025-07-03",111.43,111.625,111.3683,111.45,0.43,6781,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2763,"change":2765,"percent_change":1839,"volume":2766,"transactions":9,"vwap":2763},"2025-07-02",110.46,111.019997,110.1016,0.41,22076,{"date":2768,"open":2769,"high":2770,"low":2769,"close":2771,"change":271,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-07-01",109.79,110.8638,110.61,0.59,31254,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2087,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-06-30",109.6,110.050003,109.3575,109.96,0.83,147005,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2734,"percent_change":52,"volume":2788,"transactions":9,"vwap":2787},"2025-06-27",108.91,109.47,108.675,109.050003,12225,{"date":2790,"open":2791,"high":2792,"low":2791,"close":2793,"change":824,"percent_change":23,"volume":2794,"transactions":9,"vwap":2793},"2025-06-26",107.88,108.67,108.52,13327,{"date":2796,"open":2797,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-06-25",108.83,107.91,107.97,-0.7922,-0.73,24732,{"date":2804,"open":2805,"high":2806,"low":2805,"close":2807,"change":2808,"percent_change":873,"volume":2809,"transactions":9,"vwap":2807},"2025-06-24",108.36,108.96,108.7622,1.0422,106673,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":1254,"percent_change":377,"volume":2816,"transactions":9,"vwap":2815},"2025-06-23",107.029999,107.8,106.67,107.72,18514,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":659,"percent_change":946,"volume":2823,"transactions":9,"vwap":2822},"2025-06-20",107.050003,107.3,106.69272,106.87,8876,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":659,"volume":2831,"transactions":9,"vwap":2829},"2025-06-18",106.6,107.25,106.56,106.66,0.22,17943,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-06-17",107.285,107.33,106.4273,106.44,-0.88,-0.82,18154,{"date":2842,"open":2843,"high":2844,"low":2843,"close":2845,"change":2079,"percent_change":66,"volume":2846,"transactions":9,"vwap":2845},"2025-06-16",107.14,107.5673,107.32,16569,{"date":2848,"open":2828,"high":2849,"low":2850,"close":2851,"change":2135,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2851},"2025-06-13",107.24,106.22,106.36,-0.89,10450,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2845,"change":2414,"percent_change":2414,"volume":2859,"transactions":9,"vwap":2845},"2025-06-12",106.91,107.373,106.8554,6207,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2827,"change":2865,"percent_change":488,"volume":2866,"transactions":9,"vwap":2827},"2025-06-11",107.64,107.665,107.010002,-0.18,6044,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2870,"change":1294,"percent_change":939,"volume":2872,"transactions":9,"vwap":2870},"2025-06-10",107.327,107.43,107.17,15155,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2864,"change":1498,"percent_change":2352,"volume":2878,"transactions":9,"vwap":2864},"2025-06-09",107.4,107.48,106.69,28976,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":608,"percent_change":873,"volume":2885,"transactions":9,"vwap":2884},"2025-06-06",106.93,107.23,106.765,107.15,45297,{"date":2887,"open":2828,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":2382,"volume":2892,"transactions":9,"vwap":2890},"2025-06-05",106.76,105.8,106.12,-0.09,159115,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2897,"change":2898,"percent_change":1728,"volume":2899,"transactions":9,"vwap":2897},"2025-06-04",106.74,106.82,106.21,-0.25,101221,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":159,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2905},"2025-06-03",105.4536,106.58,105.43,106.46,0.7,22084,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2911,"change":1559,"percent_change":1096,"volume":2913,"transactions":9,"vwap":2911},"2025-06-02",105.040001,105.72,104.2001,33327,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":1202,"volume":2921,"transactions":9,"vwap":2919},"2025-05-30",104.68,105.38,104.41,105.11,0.1098,11362,{"date":2923,"open":2924,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-05-29",105.37,104.241,105.00019836,0.2002,0.19,13826,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-05-28",105.695,105.79,104.69,104.8,-0.99,-0.94,10661,{"date":2940,"open":2941,"high":2933,"low":2941,"close":2933,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2933},"2025-05-27",104.828,1.88,1.81,12193,{"date":2946,"open":2947,"high":2948,"low":2947,"close":2949,"change":2950,"percent_change":1161,"volume":2951,"transactions":9,"vwap":2949},"2025-05-23",102.83,104.089996,103.91,-0.16,117941,{"date":2953,"open":2948,"high":2954,"low":2955,"close":2956,"change":1007,"percent_change":1007,"volume":2957,"transactions":9,"vwap":2956},"2025-05-22",104.6701,103.56,104.07,30933,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-05-21",105.76,105.8083,104.18,-2.33,-2.19,17693,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":1007,"volume":2973,"transactions":9,"vwap":2971},"2025-05-20",106.75,106.885,106.089996,106.51,-0.119,22223,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":1161,"volume":2981,"transactions":9,"vwap":2979},"2025-05-19",106.42,106.905,106.39,106.629,-0.161,19859,{"date":2983,"open":2984,"high":2985,"low":2984,"close":2986,"change":89,"percent_change":2079,"volume":2987,"transactions":9,"vwap":2986},"2025-05-16",105.69,106.8,106.79,45438,{"date":2989,"open":2935,"high":2990,"low":2991,"close":2990,"change":377,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2990},"2025-05-15",105.77,104.72,0.76,21284,{"date":2995,"open":2996,"high":2996,"low":2935,"close":2997,"change":579,"percent_change":756,"volume":2998,"transactions":9,"vwap":2997},"2025-05-14",105.4,104.97,21462,{"date":3000,"open":3001,"high":3002,"low":3001,"close":3003,"change":824,"percent_change":1446,"volume":3004,"transactions":9,"vwap":3003},"2025-05-13",105.089996,105.8927,105.42,85594,{"date":3006,"open":3007,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3009},"2025-05-12",105.19,104.2192,104.87,2.63,2.57,44112,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3018},"2025-05-09",102.6084,102.73,102.040001,102.24,-0.04,11628,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":2780,"percent_change":1523,"volume":3027,"transactions":9,"vwap":3026},"2025-05-08",102.12,103.1569,101.96,102.28,24451,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":2734,"percent_change":2734,"volume":3034,"transactions":9,"vwap":3033},"2025-05-07",101.5094,101.79,100.87,101.45,15109,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":322,"volume":3042,"transactions":9,"vwap":3040},"2025-05-06",100.89,101.315,100.54,100.92,-0.7041,13755,{"date":3044,"open":3045,"high":3046,"low":3045,"close":3047,"change":3048,"percent_change":677,"volume":3049,"transactions":9,"vwap":3047},"2025-05-05",101.089996,102.1342,101.6241,-0.3533,139739,{"date":3051,"open":3052,"high":3053,"low":3052,"close":3054,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3054},"2025-05-02",101.26,102.099998,101.9774,1.6474,1.64,14233,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":745,"percent_change":745,"volume":3064,"transactions":9,"vwap":3063},"2025-05-01",100.7,101.25,100.24,100.33,23847,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":1728,"percent_change":1728,"volume":3071,"transactions":9,"vwap":3070},"2025-04-30",99.23,100.58,98.4,100.19,17096,{"date":3073,"open":3074,"high":3075,"low":3074,"close":3076,"change":1096,"percent_change":1096,"volume":3077,"transactions":9,"vwap":3076},"2025-04-29",99.43,100.63487,100.42,12378,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":1194,"percent_change":1194,"volume":3084,"transactions":9,"vwap":3083},"2025-04-28",99.59,100.019997,99.019997,99.84,12538,{"date":3086,"open":3067,"high":3087,"low":3088,"close":3089,"change":488,"percent_change":488,"volume":3090,"transactions":9,"vwap":3089},"2025-04-25",99.4428,98.85,99.39,10129,{"date":3092,"open":3093,"high":3094,"low":3093,"close":3095,"change":3096,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3095},"2025-04-24",98.019997,99.63,99.56,1.71,1.75,89387,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":3105,"percent_change":1016,"volume":3106,"transactions":9,"vwap":3104},"2025-04-23",98.91,99.7201,97.555,97.85,1.07,36203,{"date":180,"open":3108,"high":3109,"low":176,"close":3110,"change":2079,"percent_change":45,"volume":3111,"transactions":9,"vwap":3110},95.82,96.91,96.78,20910]