[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FIW":3,"homepage-market-summary":30,"stock-historical-FIW":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FIW","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 Water ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7148,0.7468,"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},104.48,104.81,105.0224,104.45,103.93,0.55,0.53,31145.154185,116.3,98.52,51701.713608548,33.5,4880,{"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},96.25,47471,17326928.402137,6.8,"2025-04-22",[182,185,195,205,216,226,237,248,259,269,279,288,297,306,316,327,338,348,358,367,378,387,398,409,418,428,438,447,457,468,478,489,499,508,518,527,538,548,559,569,579,589,600,610,620,631,640,651,661,672,682,692,701,710,720,730,740,749,759,768,776,783,790,799,807,815,821,826,833,840,848,855,862,870,878,886,894,898,904,913,921,928,935,942,950,957,965,974,981,987,994,1003,1011,1018,1026,1033,1038,1046,1052,1060,1066,1072,1079,1087,1094,1102,1109,1117,1126,1131,1136,1142,1150,1157,1161,1167,1172,1179,1184,1190,1196,1202,1208,1213,1219,1226,1233,1240,1246,1254,1262,1269,1276,1283,1288,1295,1303,1309,1315,1320,1325,1331,1339,1344,1351,1357,1361,1369,1376,1384,1391,1400,1405,1411,1417,1425,1431,1436,1443,1451,1458,1463,1471,1479,1485,1492,1497,1504,1510,1516,1518,1525,1532,1538,1546,1552,1557,1565,1572,1577,1584,1588,1595,1599,1605,1612,1619,1626,1632,1639,1644,1648,1654,1661,1668,1673,1680,1686,1689,1693,1698,1704,1709,1713,1719,1726,1732,1738,1746,1753,1760,1766,1771,1777,1782,1787,1794,1800,1808,1815,1819,1824,1828,1835,1840,1845,1850,1855,1859,1863,1867,1871,1875,1882,1888,1895,1900,1907,1909,1915,1921,1925,1931,1936,1942,1949,1954,1960,1967,1973,1977,1982,1988,1993,1997,2001,2005,2008,2013,2017,2023,2029,2035,2039,2044,2049,2054,2060,2063,2068,2076,2083,2090,2095,2099,2104,2108,2113,2119,2123,2130,2134,2139,2144,2149,2153,2156,2161,2167,2172,2178,2182,2187,2193,2199,2205,2209,2215,2219,2226,2232,2238,2242,2247,2252,2256,2265,2269,2274,2279,2283,2287,2291,2295,2298,2300,2304,2309,2313,2317,2323,2327,2331,2336,2342,2349,2352,2359,2364,2369,2374,2380,2385,2389,2395,2399,2405,2410,2412,2416,2420,2427,2429,2434,2438,2442,2446,2450,2456,2459,2461,2468,2474,2481,2489,2495,2500,2507,2514,2519,2527,2533,2538,2545,2550],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},797,104.6688,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",103.75,104.29,103.04,0.15,0.14,49938.58354,1349,103.766,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",104.95,103.7,103.78,-0.73,-0.7,54060.0031,918,104.3331,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",104.93,105.02,103.94,104.51,-0.39,-0.37,43737.254753,1388,104.3661,{"date":217,"open":18,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",104.99,103.9926,104.9,-0.26,-0.25,37063.375503,1098,104.6415,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",104.36,105.32,103.9232,105.16,0.91,0.87,50286.685175,896,104.7419,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",105.23,105.41,104.2437,104.25,-1.39,-1.32,55077.85262,1119,104.6751,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",105.77,106.18,105.425,105.64,-0.45,-0.42,185343.786961,2583,105.7991,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":137,"volume":266,"transactions":267,"vwap":268},"2026-09-22",106.08,106.475,105.7141,106.09,0.7,38547.767578,762,106.1123,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":122,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",105.65,105.75,104.8868,105.39,0.24,55227.194472,1085,105.4994,{"date":280,"open":274,"high":281,"low":282,"close":283,"change":284,"percent_change":254,"volume":285,"transactions":286,"vwap":287},"2026-09-18",105.6289,105,105.14,-0.47,31741.679808,864,105.1925,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",106.57,105.33,105.61,0.05,31755.970446,849,105.7221,{"date":298,"open":299,"high":300,"low":218,"close":301,"change":302,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",105.89,106.4987,105.56,0.03,35776.910862,855,105.9487,{"date":307,"open":272,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",105.96,105.1711,105.53,-0.19,-0.18,42145.028761,789,105.5455,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",105.52,105.79,105.099,105.72,0.17,0.16,33241.836225,1008,105.5429,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",105.92,106.15,105.405,105.55,0.65,0.62,34430.634643,836,105.6617,{"date":339,"open":340,"high":341,"low":342,"close":220,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",105.8,106.01,104.64,-1.55,-1.46,44581.62049,1174,105.2505,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",107.48,106.4,106.45,-1.37,-1.27,43006.344199,983,106.6918,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",108.66,107.82,-1.05,-0.96,24866.649084,1005,108.1738,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",108.3,109.125,108.03,108.87,0.1,0.09,39034.388425,908,108.4437,{"date":379,"open":372,"high":380,"low":381,"close":382,"change":334,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",109.46,107.945,108.77,0.57,61965.566907,1043,108.7531,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",107.89,108.6981,107.55,108.15,0.51,0.47,46874.341589,944,108.2502,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",109.26,109.37,107.51,107.64,-1.94,-1.77,201624.931052,1230,107.9734,{"date":410,"open":411,"high":411,"low":401,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",110.2,109.58,-0.89,-0.81,400571.137454,1082,109.7305,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":254,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",111.3,111.33,110.005,110.47,-0.41,25655.670741,745,110.4277,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",111.28,110.41,110.92,-0.33,-0.3,35932.224632,902,110.8599,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":159,"percent_change":444,"volume":445,"transactions":203,"vwap":446},"2026-08-26",110.6,111.5518,110.3278,111.25,0.67,22096.53256,111.1342,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",111.53,110.23,110.51,-0.56,-0.5,29086.684344,931,110.6674,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",111.2,111.77,110.63,111.07,-0.07,-0.06,52168.3023,1089,111.0004,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":334,"volume":475,"transactions":476,"vwap":477},"2026-08-21",110.97,111.3399,110.575,111.14,0.69,22779.804427,831,111.0077,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",111.12,111.801265,110.42,110.45,-1.31,-1.17,25778.880829,764,110.9905,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",110.58,112.2299,111.76,2,1.82,29419.783346,825,111.5995,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",111.1,109.76,-1.262,-1.14,29594.218889,818,110.4666,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",111.44,110.7539,111.022,-0.838,-0.75,25392.484182,993,111.1129,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":221,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",112.03,111.535534,111.86,-0.23,24338.15384,883,111.8128,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",112.56,112.69,111.4764,112.12,0.1179,0.11,27040.889412,922,111.9393,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",113.27,111.525,112.0021,-1.1477,-1.01,28674.658707,860,112.2863,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",112.83,113.54,112.66,113.1498,0.2898,0.26,29782.027303,863,113.1538,{"date":560,"open":561,"high":562,"low":550,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",113.45,113.6006,112.86,-0.69,-0.61,36441.687249,1107,113.1479,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":159,"volume":576,"transactions":577,"vwap":578},"2026-08-07",113.05,114.04,112.67165,113.55,0.83,25797.173304,832,113.504,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":211,"volume":586,"transactions":587,"vwap":588},"2026-08-06",113.49,113.72,112.4037,112.72,-0.44,33632.714969,933,113.115,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",113.4,113.575,112.8236,113.16,0.388,0.34,53754.805469,1104,113.1214,{"date":601,"open":461,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",112.805,110.55,112.772,2.522,2.29,38632.986121,1130,111.8133,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",109.64,110.91,110.25,1.54,1.42,53558.64329,1357,110.1736,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",108.49,108.9991,107.705,108.71,0.22,0.2,56793.415966,1057,108.427,{"date":632,"open":633,"high":118,"low":634,"close":622,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",110.02,107.66,-1.21,-1.1,60590.204851,1100,108.8055,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",111.22,111.23,109.47,109.7,-1.86,-1.67,38255.083798,1063,110.0045,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",109.31,111.7,111.56,3.2,2.95,113541.4385,1392,111.2658,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",108.27,108.81,107.7715,108.36,0.7301,0.68,26203.095271,844,108.1955,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",106.78,108.0284,107.6299,1.1499,1.08,29820.995823,841,107.4462,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":626,"volume":689,"transactions":690,"vwap":691},"2026-07-23",106.27,107.08,105.9851,106.48,0.23,46829.280218,1095,106.3922,{"date":693,"open":684,"high":694,"low":695,"close":696,"change":697,"percent_change":534,"volume":698,"transactions":699,"vwap":700},"2026-07-22",106.73,105.9,106.25,0.12,38177.805836,1016,106.1803,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":365,"vwap":709},"2026-07-21",106.96,106.105,106.13,-0.86,-0.8,47465.284263,106.4593,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",108.7,106.76,106.99,-1.33,-1.23,33571.588813,1076,107.3319,{"date":721,"open":722,"high":491,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-17",109.57,108.1,108.32,-1.38,-1.26,40241.283462,1038,108.8258,{"date":731,"open":732,"high":733,"low":734,"close":645,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-16",107.5,109.77,107.32,2.34,2.18,39098.139672,961,109.0377,{"date":741,"open":703,"high":742,"low":743,"close":744,"change":745,"percent_change":453,"volume":746,"transactions":747,"vwap":748},"2026-07-15",108.1017,106.84,107.36,-0.54,29639.288052,1288,107.4388,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":147,"volume":756,"transactions":757,"vwap":758},"2026-07-14",107.94,108.265,107.46,107.9,0.41,76823.227062,1304,107.8482,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":585,"percent_change":424,"volume":765,"transactions":766,"vwap":767},"2026-07-13",107.81,108.56,107.1202,107.49,35675.246804,974,107.5864,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":132,"volume":775,"transactions":9,"vwap":773},"2026-07-10",107.38,108.46,107.35,107.93,0.84,26400,{"date":777,"open":778,"high":350,"low":779,"close":780,"change":668,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-09",106.6,106.33,107.089996,0.64,29600,{"date":784,"open":350,"high":350,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-08",106.080002,106.41,-1.8,-1.66,48000,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-07",109.68,109.79,107.69,108.21,-1.11,-1.02,55800,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":142,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-06",109.040001,109.36,108.33,109.32,0.29,146700,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":333,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-07-02",108.89,109.52,108.29,109,0.6,31700,{"date":816,"open":612,"high":817,"low":811,"close":818,"change":485,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-01",110.059998,108.35,-1.07,25200,{"date":822,"open":823,"high":792,"low":663,"close":810,"change":117,"percent_change":824,"volume":825,"transactions":9,"vwap":810},"2026-06-30",108.59,1.04,39900,{"date":827,"open":802,"high":412,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-29",108.2,108.39,-1.04,-0.95,56600,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":373,"percent_change":374,"volume":839,"transactions":9,"vwap":838},"2026-06-26",109.35,109.74,108.95,109.43,27400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":494,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-25",108,110.43,107.97,109.33,1.86,55300,{"date":849,"open":274,"high":850,"low":274,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-24",108.14,107.33,2.14,2.03,49200,{"date":856,"open":857,"high":299,"low":858,"close":859,"change":860,"percent_change":433,"volume":861,"transactions":9,"vwap":859},"2026-06-23",104.94,104.75,105.19,-0.35,38600,{"date":863,"open":864,"high":251,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-22",106.019997,105.059998,105.54,-0.52,-0.49,40100,{"date":871,"open":250,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-18",106.61,105.71,106.059998,1.2,1.14,48400,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":877,"transactions":9,"vwap":883},"2026-06-17",106.44,107.54,104.61,104.86,-1.91,-1.79,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-16",106.19,107.2,106.77,0.93,0.88,42200,{"date":895,"open":687,"high":772,"low":896,"close":896,"change":596,"percent_change":142,"volume":897,"transactions":9,"vwap":896},"2026-06-15",105.84,58900,{"date":899,"open":900,"high":272,"low":901,"close":902,"change":132,"percent_change":159,"volume":903,"transactions":9,"vwap":902},"2026-06-12",105.35,104.62,105.5,43200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-11",103.96,104.91,103.059998,104.72,1.26,1.22,42800,{"date":914,"open":915,"high":705,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-10",106,103.4,103.46,-2.73,-2.57,33800,{"date":922,"open":923,"high":924,"low":923,"close":888,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":888},"2026-06-09",104.74,106.39,2.19,2.11,68200,{"date":929,"open":930,"high":207,"low":931,"close":932,"change":933,"percent_change":434,"volume":934,"transactions":9,"vwap":932},"2026-06-08",104.49,103.97,104,-0.31,52400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":212,"percent_change":860,"volume":941,"transactions":9,"vwap":940},"2026-06-05",104.57,105.11,104.040001,104.31,47700,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":596,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-04",104.98,105.44,104.4,104.68,0.33,62500,{"date":951,"open":199,"high":952,"low":953,"close":954,"change":805,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-03",104.59,103.61,104.34,0.28,83700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":394,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-02",103.43,104.12,103.23,104.050003,0.45,148300,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-01",103.12,103.85,102.2,103.58,-0.16,-0.15,59700,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":464,"percent_change":464,"volume":980,"transactions":9,"vwap":979},"2026-05-29",103.63,104.46,103.34,103.74,60800,{"date":982,"open":983,"high":962,"low":984,"close":985,"change":52,"percent_change":394,"volume":986,"transactions":9,"vwap":985},"2026-05-28",103.73,102.97,103.8,71600,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":373,"percent_change":373,"volume":993,"transactions":9,"vwap":992},"2026-05-27",103.52,104.32,103.22,103.31,63900,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-26",102.42,103.37,102.12,103.21,0.98,0.96,60600,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":232,"volume":1010,"transactions":9,"vwap":1008},"2026-05-22",101.76,102.29,101.38,102.23,0.92,79800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":191,"percent_change":191,"volume":1017,"transactions":9,"vwap":1016},"2026-05-21",100.6,101.74,99.59,101.31,83500,{"date":1019,"open":1020,"high":1021,"low":26,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-20",99.93,101.18,101.17,1.51,1.52,67600,{"date":1027,"open":1028,"high":1029,"low":1015,"close":1030,"change":1031,"percent_change":715,"volume":1032,"transactions":9,"vwap":1030},"2026-05-19",100.73,100.86,99.66,-1.34,68800,{"date":1034,"open":1035,"high":1014,"low":1035,"close":1036,"change":575,"percent_change":575,"volume":1037,"transactions":9,"vwap":1036},"2026-05-18",100.35,101,123800,{"date":1039,"open":1021,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-15",101.29,100.16,100.17,-1.59,-1.56,75100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1005,"change":191,"percent_change":191,"volume":1051,"transactions":9,"vwap":1005},"2026-05-14",102.07,102.68,101.61,78500,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-13",103.080002,101.21,101.62,-1.7,-1.65,99500,{"date":1061,"open":952,"high":952,"low":1062,"close":1063,"change":1064,"percent_change":504,"volume":1065,"transactions":9,"vwap":1063},"2026-05-12",103.07,103.32,-1.19,53200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":210,"change":819,"percent_change":544,"volume":1071,"transactions":9,"vwap":210},"2026-05-11",105.69,105.76,104.33,58300,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-08",107.010002,105.58,-0.99,-0.93,43400,{"date":1080,"open":1081,"high":1082,"low":1083,"close":290,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":290},"2026-05-07",107.86,108.11,106.54,-0.88,-0.82,43000,{"date":1088,"open":1089,"high":828,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":993,"transactions":9,"vwap":1091},"2026-05-06",107.68,106.9,107.45,0.56,0.52,{"date":1095,"open":924,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-05",107.12,105.83,106.89,1.67,1.59,71200,{"date":1103,"open":1104,"high":1105,"low":944,"close":1106,"change":1107,"percent_change":362,"volume":1108,"transactions":9,"vwap":1106},"2026-05-04",106.029999,106.52,105.22,-1.12,60100,{"date":1110,"open":1111,"high":361,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-01",107.7,106.23,106.34,-0.85,-0.79,50400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-30",106.29,107.3,106.26,107.19,1.55,1.47,63100,{"date":1127,"open":1128,"high":889,"low":239,"close":253,"change":353,"percent_change":1129,"volume":1130,"transactions":9,"vwap":253},"2026-04-29",107.16,-1.28,40000,{"date":1132,"open":1133,"high":1133,"low":880,"close":1074,"change":1134,"percent_change":1031,"volume":1135,"transactions":9,"vwap":1074},"2026-04-28",108.41,-1.45,38400,{"date":1137,"open":803,"high":1138,"low":1139,"close":771,"change":1140,"percent_change":322,"volume":1141,"transactions":9,"vwap":771},"2026-04-27",109.11,108.31,0.18,41000,{"date":1143,"open":1144,"high":1145,"low":761,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-24",108.64,108.75,108.28,-0.32,-0.29,56400,{"date":1151,"open":1152,"high":1153,"low":764,"close":1154,"change":1155,"percent_change":122,"volume":1156,"transactions":9,"vwap":1154},"2026-04-23",108.61,108.92,108.6,0.27,48800,{"date":1158,"open":804,"high":612,"low":1159,"close":803,"change":275,"percent_change":626,"volume":1160,"transactions":9,"vwap":803},"2026-04-22",108.080002,76600,{"date":1162,"open":1163,"high":1164,"low":1081,"close":1165,"change":1155,"percent_change":122,"volume":1166,"transactions":9,"vwap":1165},"2026-04-21",108.26,109.51,108.089996,42100,{"date":1168,"open":1169,"high":1081,"low":1169,"close":361,"change":1170,"percent_change":1170,"volume":1171,"transactions":9,"vwap":361},"2026-04-20",107.39,0.02,49800,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":910,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-17",106.87,108.96,107.8,1.18,52600,{"date":1180,"open":770,"high":1111,"low":687,"close":1083,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1083},"2026-04-16",-0.84,-0.78,115300,{"date":1185,"open":1186,"high":1186,"low":889,"close":770,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":770},"2026-04-15",108.8,-1.53,-1.4,46400,{"date":1191,"open":1192,"high":1193,"low":663,"close":1194,"change":393,"percent_change":394,"volume":1195,"transactions":9,"vwap":1194},"2026-04-14",108.68,109.21,108.91,77300,{"date":1197,"open":778,"high":1198,"low":1199,"close":1200,"change":1023,"percent_change":1201,"volume":1078,"transactions":9,"vwap":1200},"2026-04-13",108.43,106.38,108.4,1.41,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1098,"change":200,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1098},"2026-04-10",107.88,106.74,-0.68,33400,{"date":1209,"open":1210,"high":844,"low":1119,"close":1211,"change":781,"percent_change":813,"volume":1212,"transactions":9,"vwap":1211},"2026-04-09",106.32,107.62,87300,{"date":1214,"open":1215,"high":732,"low":1215,"close":1216,"change":1217,"percent_change":81,"volume":1218,"transactions":9,"vwap":1216},"2026-04-08",106.58,106.98,3.21,37900,{"date":1220,"open":931,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":452,"volume":1225,"transactions":9,"vwap":1223},"2026-04-07",104.58,103.49,103.77,-0.58,54200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":444,"percent_change":333,"volume":1232,"transactions":9,"vwap":1231},"2026-04-06",103.65,104.38,103.3,104.35,34400,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":585,"percent_change":255,"volume":1239,"transactions":9,"vwap":1238},"2026-04-02",102.91,104.79,102.39,103.68,61600,{"date":1241,"open":1242,"high":1243,"low":1238,"close":960,"change":1244,"percent_change":1001,"volume":1245,"transactions":9,"vwap":960},"2026-04-01",103.76,104.73,0.99,37800,{"date":1247,"open":1248,"high":906,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-31",102.099998,101.34,103.13,2.23,2.21,82200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-30",102.17,102.28,100.75,100.9,-0.22,171000,{"date":1263,"open":1237,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1017,"transactions":9,"vwap":1266},"2026-03-27",102.51,100.88,101.12,-1.54,-1.5,{"date":1270,"open":999,"high":1271,"low":1272,"close":1273,"change":343,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-26",104.69,102.57,102.66,-1.49,56700,{"date":1277,"open":1243,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1092,"volume":1282,"transactions":9,"vwap":1280},"2026-03-25",105.040001,102.71,104.21,0.58,29800,{"date":1284,"open":1285,"high":1231,"low":1286,"close":976,"change":191,"percent_change":191,"volume":1287,"transactions":9,"vwap":976},"2026-03-24",102.58,102.25,44900,{"date":1289,"open":1290,"high":1291,"low":1250,"close":1222,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1222},"2026-03-23",103.35,104.8,1.76,1.73,55100,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":725,"volume":1302,"transactions":9,"vwap":1300},"2026-03-20",102.88,103.33,101.14,101.73,-1.42,54100,{"date":1304,"open":1305,"high":1228,"low":1306,"close":1307,"change":971,"percent_change":972,"volume":1308,"transactions":9,"vwap":1307},"2026-03-19",102.54,102.13,103.15,59800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":992,"change":647,"percent_change":1043,"volume":1314,"transactions":9,"vwap":992},"2026-03-18",104.5,104.7,103.26,32500,{"date":1316,"open":1317,"high":299,"low":1318,"close":944,"change":596,"percent_change":142,"volume":1319,"transactions":9,"vwap":944},"2026-03-17",105.2,104.71,39700,{"date":1321,"open":1322,"high":866,"low":940,"close":342,"change":147,"percent_change":1323,"volume":1324,"transactions":9,"vwap":342},"2026-03-16",105.25,0.36,37100,{"date":1326,"open":207,"high":1327,"low":1328,"close":1329,"change":374,"percent_change":374,"volume":1330,"transactions":9,"vwap":1329},"2026-03-13",105.18,103.89,104.26,45700,{"date":1332,"open":1333,"high":1334,"low":960,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-12",105.48,105.88,104.17,-2.26,-2.12,104600,{"date":1340,"open":1215,"high":872,"low":1341,"close":1342,"change":222,"percent_change":523,"volume":1343,"transactions":9,"vwap":1342},"2026-03-11",105.6,106.43,88800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":788,"percent_change":1187,"volume":1350,"transactions":9,"vwap":1349},"2026-03-10",108.23,108.42,106.65,106.68,43700,{"date":1352,"open":1353,"high":1133,"low":1317,"close":1354,"change":1093,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-09",106.62,108.34,0.48,50000,{"date":1358,"open":724,"high":724,"low":714,"close":361,"change":1359,"percent_change":885,"volume":1360,"transactions":9,"vwap":361},"2026-03-06",-1.96,77100,{"date":1362,"open":1363,"high":1364,"low":401,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-05",111.55,111.81,109.78,-2.86,-2.54,44800,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":948,"percent_change":805,"volume":1375,"transactions":9,"vwap":1374},"2026-03-04",112.49,112.76,111.6,112.64,50200,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":414,"volume":1383,"transactions":9,"vwap":1381},"2026-03-03",111.099998,112.78,110.14,112.31,-0.92,76500,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":201,"percent_change":565,"volume":1390,"transactions":9,"vwap":1389},"2026-03-02",112.52,113.8,112.34,113.23,51800,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-27",113.81,113.97,113.12,113.93,-0.63,-0.55,42900,{"date":1401,"open":1395,"high":1402,"low":1403,"close":1404,"change":1100,"percent_change":1201,"volume":927,"transactions":9,"vwap":1404},"2026-02-26",114.63,112.94,114.56,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":933,"percent_change":1410,"volume":847,"transactions":9,"vwap":1409},"2026-02-25",113.71,111.73,112.97,-0.27,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":82,"percent_change":875,"volume":1416,"transactions":9,"vwap":1415},"2026-02-24",112.13,113.46,113.28,44600,{"date":1418,"open":1419,"high":1420,"low":1363,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-23",112.74,113.25,111.94,-1.16,-1.03,52000,{"date":1426,"open":1409,"high":1427,"low":1428,"close":1429,"change":302,"percent_change":302,"volume":1430,"transactions":9,"vwap":1429},"2026-02-20",113.79,112.5,113.099998,41500,{"date":1432,"open":1433,"high":1389,"low":1434,"close":1435,"change":373,"percent_change":374,"volume":920,"transactions":9,"vwap":1435},"2026-02-19",112.59,112.45,113.07,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1409,"change":1441,"percent_change":444,"volume":1442,"transactions":9,"vwap":1409},"2026-02-18",112.26,113.42,112.19,0.75,59300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":200,"volume":1450,"transactions":9,"vwap":1448},"2026-02-17",112.92,113.089996,111.8,112.22,-0.83,52700,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":152,"volume":1450,"transactions":9,"vwap":1456},"2026-02-13",112.24,113.56,111.97,113.050003,0.39,{"date":1459,"open":1460,"high":1461,"low":1374,"close":552,"change":1462,"percent_change":404,"volume":1350,"transactions":9,"vwap":552},"2026-02-12",115.41,115.9,-2.23,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":211,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-11",115.76,116.010002,114.61,114.89,-0.34,41100,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-10",114.3,115.65,115.28,1.17,1.03,51100,{"date":1480,"open":1481,"high":1402,"low":1482,"close":1483,"change":1129,"percent_change":796,"volume":1484,"transactions":9,"vwap":1483},"2026-02-09",114.31,114.029999,114.11,34600,{"date":1486,"open":1487,"high":1474,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-06",114.34,115.39,1.88,1.66,75600,{"date":1493,"open":1494,"high":1487,"low":561,"close":1495,"change":434,"percent_change":221,"volume":1496,"transactions":9,"vwap":1495},"2026-02-05",113.59,113.51,32000,{"date":1498,"open":1403,"high":1499,"low":1500,"close":1393,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1393},"2026-02-04",114.18,112.87,1.38,1.23,101800,{"date":1505,"open":550,"high":1506,"low":1507,"close":1508,"change":1064,"percent_change":362,"volume":1509,"transactions":9,"vwap":1508},"2026-02-03",114.29,111.99,112.43,51900,{"date":1511,"open":1433,"high":1512,"low":1513,"close":1514,"change":892,"percent_change":132,"volume":1515,"transactions":9,"vwap":1514},"2026-02-02",113.67,112.37,113.62,70700,{"date":1517,"open":1419,"high":1429,"low":460,"close":1419,"change":211,"percent_change":1469,"volume":912,"transactions":9,"vwap":1419},"2026-01-30",{"date":1519,"open":540,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":948,"volume":1524,"transactions":9,"vwap":1522},"2026-01-29",113.58,111.89,113.13,0.37,66200,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1372,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1372},"2026-01-28",113.87,112.27,-1.41,-1.24,51300,{"date":1533,"open":1534,"high":1535,"low":1527,"close":1536,"change":1115,"percent_change":564,"volume":1537,"transactions":9,"vwap":1536},"2026-01-27",114.76,114.8,114.17,33600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1140,"volume":1545,"transactions":9,"vwap":1543},"2026-01-26",115,115.29,114.75,114.96,0.21,31100,{"date":1547,"open":1548,"high":1549,"low":1506,"close":1542,"change":1550,"percent_change":1551,"volume":1478,"transactions":9,"vwap":1542},"2026-01-23",115.55,115.7,-1.09,-0.94,{"date":1553,"open":1554,"high":25,"low":1555,"close":1556,"change":383,"percent_change":52,"volume":1002,"transactions":9,"vwap":1556},"2026-01-22",115.83,115.37,115.84,{"date":1558,"open":1559,"high":1560,"low":582,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-21",113.76,115.82,115.27,2.05,1.81,61400,{"date":1566,"open":1567,"high":1402,"low":594,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-20",114.37,113.22,-2.53,-2.19,81700,{"date":1573,"open":1554,"high":1574,"low":1555,"close":1575,"change":463,"percent_change":464,"volume":1576,"transactions":9,"vwap":1575},"2026-01-16",115.98,115.75,48100,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1560,"change":1582,"percent_change":876,"volume":1583,"transactions":9,"vwap":1560},"2026-01-15",114.79,115.94,114.73,1.31,54800,{"date":1585,"open":1586,"high":1467,"low":1520,"close":1587,"change":668,"percent_change":813,"volume":1037,"transactions":9,"vwap":1587},"2026-01-14",113.66,114.51,{"date":1589,"open":1590,"high":1481,"low":1591,"close":1592,"change":1593,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-13",114.15,113.36,113.83,-0.04,36000,{"date":1596,"open":1597,"high":1536,"low":1598,"close":1527,"change":697,"percent_change":534,"volume":912,"transactions":9,"vwap":1527},"2026-01-12",113.57,113.3,{"date":1600,"open":1601,"high":1527,"low":1419,"close":1602,"change":59,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-09",112.91,113.75,1.06,56100,{"date":1606,"open":491,"high":1607,"low":1608,"close":529,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":529},"2026-01-08",112.71,110.15,1.74,1.57,54000,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1550,"volume":1618,"transactions":9,"vwap":1616},"2026-01-07",112.2,110.74,110.82,-1.22,57600,{"date":1620,"open":1621,"high":1438,"low":1380,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-06",110.44,112.040001,1.46,1.32,46700,{"date":1627,"open":1628,"high":1629,"low":400,"close":491,"change":1630,"percent_change":45,"volume":1631,"transactions":9,"vwap":491},"2026-01-05",109.41,111.080002,1.1,53300,{"date":1633,"open":1634,"high":1635,"low":369,"close":1636,"change":774,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-01-02",108.98,109.62,109.48,0.77,107800,{"date":1640,"open":1641,"high":1641,"low":1144,"close":1144,"change":1642,"percent_change":1643,"volume":920,"transactions":9,"vwap":1144},"2025-12-31",109.95,-1.3,-1.18,{"date":1645,"open":491,"high":491,"low":1646,"close":1646,"change":867,"percent_change":284,"volume":1647,"transactions":9,"vwap":1646},"2025-12-30",109.94,59400,{"date":1649,"open":1650,"high":1651,"low":614,"close":1652,"change":434,"percent_change":1410,"volume":1653,"transactions":9,"vwap":1652},"2025-12-29",110.66,110.89,110.46,23800,{"date":1655,"open":1656,"high":1657,"low":431,"close":1658,"change":1659,"percent_change":972,"volume":1660,"transactions":9,"vwap":1658},"2025-12-26",110.73,110.87,110.76,-0.17,17500,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":147,"percent_change":596,"volume":1667,"transactions":9,"vwap":1666},"2025-12-24",110.57,110.95,110.54,110.93,14600,{"date":1669,"open":1663,"high":1650,"low":1670,"close":603,"change":1260,"percent_change":1671,"volume":1672,"transactions":9,"vwap":603},"2025-12-23",110.22,-0.2,26600,{"date":1674,"open":1675,"high":432,"low":1676,"close":1677,"change":1678,"percent_change":892,"volume":1679,"transactions":9,"vwap":1677},"2025-12-22",109.97,109.91,110.77,0.97,34900,{"date":1681,"open":1676,"high":1682,"low":1683,"close":1684,"change":972,"percent_change":1685,"volume":1232,"transactions":9,"vwap":1684},"2025-12-19",110.089996,109.61,109.8,-0.14,{"date":1687,"open":1688,"high":1651,"low":502,"close":1641,"change":1457,"percent_change":1323,"volume":1282,"transactions":9,"vwap":1641},"2025-12-18",109.98,{"date":1690,"open":1635,"high":1691,"low":845,"close":1692,"change":424,"percent_change":212,"volume":1171,"transactions":9,"vwap":1692},"2025-12-17",110.71,109.56,{"date":1694,"open":491,"high":1695,"low":1696,"close":1675,"change":1398,"percent_change":453,"volume":1697,"transactions":9,"vwap":1675},"2025-12-16",111.040001,109.5,44000,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":322,"percent_change":190,"volume":1703,"transactions":9,"vwap":1702},"2025-12-15",111,109.84,110.52,46600,{"date":1705,"open":1706,"high":1706,"low":817,"close":1707,"change":514,"percent_change":1206,"volume":1708,"transactions":9,"vwap":1707},"2025-12-12",111.51,110.35,59500,{"date":1710,"open":1670,"high":1711,"low":1670,"close":1378,"change":89,"percent_change":891,"volume":1712,"transactions":9,"vwap":1378},"2025-12-11",111.29,37500,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1489,"percent_change":1609,"volume":1718,"transactions":9,"vwap":1717},"2025-12-10",108.62,110.39,110.080002,39500,{"date":1720,"open":1721,"high":1722,"low":1723,"close":828,"change":1724,"percent_change":1530,"volume":1725,"transactions":9,"vwap":828},"2025-12-09",109.6,109.96,108.19,-1.36,34100,{"date":1727,"open":1616,"high":1728,"low":1729,"close":1692,"change":819,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1692},"2025-12-08",110.85,109.53,-0.97,49700,{"date":1733,"open":1734,"high":1734,"low":1735,"close":461,"change":514,"percent_change":1736,"volume":1737,"transactions":9,"vwap":461},"2025-12-05",111.43,110.53,-0.67,31800,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":254,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-04",111.85,112,111.19,111.38,-0.4,30900,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":1751,"percent_change":755,"volume":1752,"transactions":9,"vwap":1750},"2025-12-03",111.64,112.059998,111.83,0.46,32300,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":534,"percent_change":373,"volume":1759,"transactions":9,"vwap":1758},"2025-12-02",111.67,111.79,111.31,111.37,25900,{"date":1761,"open":1762,"high":1763,"low":1378,"close":1764,"change":414,"percent_change":1765,"volume":1245,"transactions":9,"vwap":1764},"2025-12-01",111.21,112.16,111.26,-0.72,{"date":1767,"open":1428,"high":1428,"low":1741,"close":1768,"change":1769,"percent_change":311,"volume":1770,"transactions":9,"vwap":1768},"2025-11-28",112.07,-0.21,11300,{"date":1772,"open":1453,"high":1773,"low":1740,"close":1774,"change":1544,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-11-26",112.7,112.28,0.19,33700,{"date":1778,"open":1779,"high":1513,"low":1779,"close":1768,"change":1780,"percent_change":852,"volume":1781,"transactions":9,"vwap":1768},"2025-11-25",110.019997,2.35,30600,{"date":1783,"open":804,"high":1682,"low":1784,"close":1785,"change":127,"percent_change":1523,"volume":1786,"transactions":9,"vwap":1785},"2025-11-24",108.99,109.72,45900,{"date":1788,"open":1122,"high":1789,"low":1790,"close":804,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":804},"2025-11-21",109.88,106.91,2.61,2.45,90400,{"date":1795,"open":1796,"high":1154,"low":1797,"close":1798,"change":1449,"percent_change":1799,"volume":1416,"transactions":9,"vwap":1798},"2025-11-20",108.58,106.66,106.71,-0.77,{"date":1801,"open":1802,"high":1803,"low":1804,"close":881,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":881},"2025-11-19",108.019997,108.059998,107.24,-0.46,-0.43,35200,{"date":1809,"open":1810,"high":1811,"low":1812,"close":842,"change":1813,"percent_change":745,"volume":1814,"transactions":9,"vwap":842},"2025-11-18",108.07,108.54,107.79,-0.59,45100,{"date":1816,"open":1817,"high":1817,"low":1347,"close":823,"change":884,"percent_change":1818,"volume":861,"transactions":9,"vwap":823},"2025-11-17",110.36,-1.73,{"date":1820,"open":1651,"high":1821,"low":1822,"close":1822,"change":831,"percent_change":1114,"volume":1823,"transactions":9,"vwap":1822},"2025-11-14",111.24,110.5,26900,{"date":1825,"open":1528,"high":1445,"low":1826,"close":1826,"change":363,"percent_change":1114,"volume":1827,"transactions":9,"vwap":1826},"2025-11-13",111.45,20900,{"date":1829,"open":1440,"high":1830,"low":1831,"close":1832,"change":1355,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-12",112.89,112.080002,112.41,0.43,62300,{"date":1836,"open":1363,"high":1837,"low":1734,"close":1838,"change":1323,"percent_change":142,"volume":1839,"transactions":9,"vwap":1838},"2025-11-11",112.35,111.93,35500,{"date":1841,"open":1741,"high":532,"low":1842,"close":1843,"change":323,"percent_change":191,"volume":1844,"transactions":9,"vwap":1843},"2025-11-10",110.88,111.57,57100,{"date":1846,"open":473,"high":1363,"low":1847,"close":1848,"change":1849,"percent_change":463,"volume":1737,"transactions":9,"vwap":1848},"2025-11-07",110.7,111.41,-0.08,{"date":1851,"open":1852,"high":1429,"low":420,"close":1853,"change":1188,"percent_change":1530,"volume":1854,"transactions":9,"vwap":1853},"2025-11-06",112.68,111.49,101100,{"date":1856,"open":1740,"high":540,"low":1857,"close":1830,"change":678,"percent_change":1678,"volume":1858,"transactions":9,"vwap":1830},"2025-11-05",111.62,70000,{"date":1860,"open":1842,"high":1455,"low":1861,"close":1364,"change":1751,"percent_change":755,"volume":1862,"transactions":9,"vwap":1364},"2025-11-04",110.83,37200,{"date":1864,"open":1706,"high":1706,"low":1652,"close":1865,"change":1170,"percent_change":1170,"volume":1866,"transactions":9,"vwap":1865},"2025-11-03",111.35,30700,{"date":1868,"open":1869,"high":1870,"low":440,"close":421,"change":322,"percent_change":190,"volume":861,"transactions":9,"vwap":421},"2025-10-31",111.050003,111.54,{"date":1872,"open":1413,"high":1420,"low":1873,"close":1874,"change":1530,"percent_change":636,"volume":1839,"transactions":9,"vwap":1874},"2025-10-30",111.15,111.16,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1530,"percent_change":1550,"volume":1881,"transactions":9,"vwap":1880},"2025-10-29",113.68,113.85,111.92,112.4,46200,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1886,"change":716,"percent_change":819,"volume":1887,"transactions":9,"vwap":1886},"2025-10-28",114.52,113.33,113.64,32700,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1892,"change":424,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-10-27",115.8,114.67,114.87,-0.36,36100,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1475,"change":191,"percent_change":697,"volume":1899,"transactions":9,"vwap":1475},"2025-10-24",116.16,115.23,45600,{"date":1901,"open":1902,"high":1903,"low":1499,"close":1904,"change":334,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-10-23",114.44,115.2,115.14,0.54,22300,{"date":1908,"open":1461,"high":1461,"low":1587,"close":1884,"change":1643,"percent_change":797,"volume":1839,"transactions":9,"vwap":1884},"2025-10-22",{"date":1910,"open":1911,"high":1912,"low":1542,"close":1549,"change":265,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1549},"2025-10-21",114.82,115.93,0.61,31500,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1540,"change":1123,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1540},"2025-10-20",114.050003,115.050003,1.37,30000,{"date":1922,"open":1601,"high":1597,"low":563,"close":561,"change":1923,"percent_change":1155,"volume":1924,"transactions":9,"vwap":561},"2025-10-17",0.3,26800,{"date":1926,"open":1527,"high":1927,"low":1928,"close":1929,"change":1469,"percent_change":434,"volume":1930,"transactions":9,"vwap":1929},"2025-10-16",113.96,112.75,113.15,50600,{"date":1932,"open":1933,"high":1934,"low":1445,"close":581,"change":122,"percent_change":626,"volume":1935,"transactions":9,"vwap":581},"2025-10-15",113.77,114.22,28000,{"date":1937,"open":1938,"high":1933,"low":1938,"close":1939,"change":875,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-10-14",111.010002,113.24,1.07,25000,{"date":1943,"open":1944,"high":1945,"low":1408,"close":1622,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1622},"2025-10-13",111.96,112.55,0.95,0.86,30800,{"date":1950,"open":1403,"high":1568,"low":1700,"close":1951,"change":405,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-10",111.089996,-1.57,33100,{"date":1955,"open":1956,"high":1957,"low":1371,"close":563,"change":1958,"percent_change":1643,"volume":1959,"transactions":9,"vwap":563},"2025-10-09",114.080002,114.089996,-1.35,29100,{"date":1961,"open":1495,"high":1962,"low":1963,"close":1964,"change":59,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-10-08",114.27,112.93,114.21,1.05,24300,{"date":1968,"open":1527,"high":1917,"low":1969,"close":1970,"change":1971,"percent_change":452,"volume":1972,"transactions":9,"vwap":1970},"2025-10-07",112.6,113.019997,-0.64,49000,{"date":1974,"open":1975,"high":1975,"low":540,"close":1586,"change":972,"percent_change":1976,"volume":1759,"transactions":9,"vwap":1586},"2025-10-06",114.07,-0.13,{"date":1978,"open":1979,"high":1902,"low":1980,"close":1393,"change":1913,"percent_change":1905,"volume":1981,"transactions":9,"vwap":1393},"2025-10-03",113.31,113.29,27700,{"date":1983,"open":1945,"high":1984,"low":1985,"close":1986,"change":159,"percent_change":137,"volume":1987,"transactions":9,"vwap":1986},"2025-10-02",113.21,112.050003,113.2,43600,{"date":1989,"open":1990,"high":1374,"low":1364,"close":1991,"change":534,"percent_change":373,"volume":1992,"transactions":9,"vwap":1991},"2025-10-01",112.11,112.46,292600,{"date":1994,"open":643,"high":1995,"low":643,"close":1837,"change":1502,"percent_change":1996,"volume":839,"transactions":9,"vwap":1837},"2025-09-30",112.38,1.11,{"date":1998,"open":1870,"high":1870,"low":1999,"close":480,"change":697,"percent_change":534,"volume":2000,"transactions":9,"vwap":480},"2025-09-29",110.79,20100,{"date":2002,"open":2003,"high":1700,"low":2003,"close":1700,"change":2004,"percent_change":1630,"volume":1935,"transactions":9,"vwap":1700},"2025-09-26",109.85,1.21,{"date":2006,"open":1701,"high":1682,"low":1696,"close":793,"change":1182,"percent_change":2007,"volume":775,"transactions":9,"vwap":793},"2025-09-25",-0.71,{"date":2009,"open":2010,"high":2011,"low":451,"close":1663,"change":635,"percent_change":72,"volume":2012,"transactions":9,"vwap":1663},"2025-09-24",111.71,111.88,30200,{"date":2014,"open":1513,"high":1928,"low":655,"close":2015,"change":212,"percent_change":433,"volume":2016,"transactions":9,"vwap":2015},"2025-09-23",111.78,26700,{"date":2018,"open":1944,"high":2019,"low":1853,"close":2020,"change":2021,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-09-22",112.33,112.15,0.01,22500,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":1397,"percent_change":452,"volume":2028,"transactions":9,"vwap":2027},"2025-09-19",113.080002,112.019997,112.14,19800,{"date":2030,"open":2031,"high":2032,"low":1826,"close":2033,"change":82,"percent_change":875,"volume":2034,"transactions":9,"vwap":2033},"2025-09-18",111.87,113,112.77,27300,{"date":2036,"open":1832,"high":2037,"low":643,"close":1734,"change":1765,"percent_change":1971,"volume":2038,"transactions":9,"vwap":1734},"2025-09-17",113.43,36400,{"date":2040,"open":2041,"high":552,"low":2042,"close":2020,"change":322,"percent_change":190,"volume":2043,"transactions":9,"vwap":2020},"2025-09-16",112.63,111.61,65300,{"date":2045,"open":1438,"high":1945,"low":522,"close":2046,"change":374,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-09-15",111.98,0.08,33500,{"date":2050,"open":1986,"high":1986,"low":2011,"close":1521,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1521},"2025-09-12",-1.72,-1.51,57300,{"date":2055,"open":1857,"high":2056,"low":2057,"close":2058,"change":735,"percent_change":2059,"volume":1338,"transactions":9,"vwap":2058},"2025-09-11",113.74,111.47,113.61,2.1,{"date":2061,"open":2011,"high":1453,"low":1700,"close":2062,"change":1893,"percent_change":1147,"volume":1920,"transactions":9,"vwap":2062},"2025-09-10",111.27,{"date":2064,"open":1414,"high":1414,"low":1764,"close":2065,"change":2066,"percent_change":2067,"volume":1631,"transactions":9,"vwap":2065},"2025-09-09",111.63,-3.05,-2.66,{"date":2069,"open":2070,"high":2071,"low":1975,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-09-08",114.86,114.97,114.68,-0.11,-0.1,23500,{"date":2077,"open":2078,"high":2079,"low":2080,"close":1579,"change":2081,"percent_change":1093,"volume":2082,"transactions":9,"vwap":1579},"2025-09-05",114.57,115.57,114.099998,0.59,33300,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2086,"change":2088,"percent_change":2089,"volume":920,"transactions":9,"vwap":2086},"2025-09-04",112.58,114.2,112.57,1.92,1.71,{"date":2091,"open":529,"high":2092,"low":2093,"close":1774,"change":211,"percent_change":860,"volume":2094,"transactions":9,"vwap":1774},"2025-09-03",112.85,111.91,20400,{"date":2096,"open":2097,"high":2097,"low":1622,"close":2098,"change":819,"percent_change":1551,"volume":1653,"transactions":9,"vwap":2098},"2025-09-02",112.81,112.67,{"date":2100,"open":2101,"high":2102,"low":581,"close":2056,"change":201,"percent_change":565,"volume":2103,"transactions":9,"vwap":2056},"2025-08-29",114.58,114.6,19700,{"date":2105,"open":2106,"high":2106,"low":2107,"close":1902,"change":860,"percent_change":434,"volume":775,"transactions":9,"vwap":1902},"2025-08-28",114.95,113.99,{"date":2109,"open":1527,"high":2110,"low":2111,"close":1579,"change":444,"percent_change":2081,"volume":2112,"transactions":9,"vwap":1579},"2025-08-27",114.9,113.65,38200,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":1155,"percent_change":275,"volume":2075,"transactions":9,"vwap":2118},"2025-08-26",113.89,114.24,113.73,114.12,{"date":2120,"open":2121,"high":2121,"low":1592,"close":1878,"change":716,"percent_change":819,"volume":2122,"transactions":9,"vwap":1878},"2025-08-25",114.85,20200,{"date":2124,"open":1372,"high":2125,"low":1372,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-08-22",115.58,115.080002,2.83,2.52,51200,{"date":2131,"open":584,"high":1830,"low":2132,"close":2133,"change":1397,"percent_change":452,"volume":2000,"transactions":9,"vwap":2133},"2025-08-21",112.18,112.25,{"date":2135,"open":1597,"high":1602,"low":2136,"close":2137,"change":1765,"percent_change":1397,"volume":2138,"transactions":9,"vwap":2137},"2025-08-20",112.82,112.88,61100,{"date":2140,"open":550,"high":2141,"low":550,"close":2142,"change":233,"percent_change":1637,"volume":2143,"transactions":9,"vwap":2142},"2025-08-19",114.13,113.6,30500,{"date":2145,"open":2136,"high":2146,"low":2147,"close":2148,"change":302,"percent_change":302,"volume":814,"transactions":9,"vwap":2148},"2025-08-18",113.14,112.61,112.73,{"date":2150,"open":2151,"high":2151,"low":2098,"close":1773,"change":1744,"percent_change":860,"volume":2152,"transactions":9,"vwap":1773},"2025-08-15",113.34,21700,{"date":2154,"open":2056,"high":2056,"low":2137,"close":1429,"change":1044,"percent_change":1724,"volume":2155,"transactions":9,"vwap":1429},"2025-08-14",18700,{"date":2157,"open":1939,"high":1542,"low":1395,"close":2158,"change":1292,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-08-13",114.66,1.56,20300,{"date":2162,"open":2163,"high":1963,"low":420,"close":2164,"change":2165,"percent_change":2166,"volume":1786,"transactions":9,"vwap":2164},"2025-08-12",111.4,112.9,1.98,1.79,{"date":2168,"open":2169,"high":1826,"low":1665,"close":432,"change":464,"percent_change":2170,"volume":2171,"transactions":9,"vwap":432},"2025-08-11",111.029999,-0.05,37400,{"date":2173,"open":1848,"high":2174,"low":2175,"close":2176,"change":1170,"percent_change":1170,"volume":2177,"transactions":9,"vwap":2176},"2025-08-08",111.59,110.9,110.98,24900,{"date":2179,"open":1651,"high":1764,"low":1621,"close":2180,"change":1637,"percent_change":265,"volume":2181,"transactions":9,"vwap":2180},"2025-08-07",110.96,23200,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":1744,"percent_change":1893,"volume":1827,"transactions":9,"vwap":2186},"2025-08-06",110.99,110.12,110.19,{"date":2188,"open":461,"high":1378,"low":2189,"close":2190,"change":2191,"percent_change":107,"volume":2192,"transactions":9,"vwap":2190},"2025-08-05",110.21,110.59,0.07,96200,{"date":2194,"open":2195,"high":1702,"low":2196,"close":1702,"change":2197,"percent_change":606,"volume":2198,"transactions":9,"vwap":1702},"2025-08-04",109.71,109.54,2.47,34300,{"date":2200,"open":1802,"high":369,"low":2201,"close":2202,"change":2203,"percent_change":585,"volume":2204,"transactions":9,"vwap":2202},"2025-08-01",107.07,108.050003,-0.48,43300,{"date":2206,"open":1784,"high":1722,"low":2207,"close":2207,"change":1206,"percent_change":2208,"volume":775,"transactions":9,"vwap":2207},"2025-07-31",108.53,-0.62,{"date":2210,"open":2211,"high":2212,"low":2213,"close":1193,"change":2203,"percent_change":585,"volume":2214,"transactions":9,"vwap":1193},"2025-07-30",109.63,110.16,108.74,25800,{"date":2216,"open":1646,"high":1646,"low":653,"close":2217,"change":2218,"percent_change":2218,"volume":2122,"transactions":9,"vwap":2217},"2025-07-29",109.69,0.04,{"date":2220,"open":2221,"high":1608,"low":2222,"close":2223,"change":2224,"percent_change":2203,"volume":2225,"transactions":9,"vwap":2223},"2025-07-28",110.099998,109.45,109.65,-0.53,27100,{"date":2227,"open":1676,"high":2228,"low":2229,"close":2230,"change":2081,"percent_change":1905,"volume":2231,"transactions":9,"vwap":2230},"2025-07-25",110.29,109.42,110.18,28900,{"date":2233,"open":644,"high":2234,"low":2235,"close":2236,"change":1849,"percent_change":463,"volume":2237,"transactions":9,"vwap":2236},"2025-07-24",110.040001,109.3,109.59,17900,{"date":2239,"open":836,"high":1717,"low":802,"close":2240,"change":2241,"percent_change":147,"volume":1981,"transactions":9,"vwap":2240},"2025-07-23",109.67,0.42,{"date":2243,"open":2244,"high":838,"low":803,"close":2245,"change":89,"percent_change":2246,"volume":1924,"transactions":9,"vwap":2245},"2025-07-22",108.45,109.25,0.94,{"date":2248,"open":2249,"high":400,"low":1346,"close":1346,"change":2250,"percent_change":284,"volume":2251,"transactions":9,"vwap":1346},"2025-07-21",109.099998,-0.51,39400,{"date":2253,"open":2254,"high":380,"low":1200,"close":2213,"change":211,"percent_change":1893,"volume":2255,"transactions":9,"vwap":2213},"2025-07-18",109.39,14500,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-07-17",107.67,109.24,107.53,109.13,1.43,1.33,28200,{"date":2266,"open":2267,"high":2267,"low":779,"close":1111,"change":323,"percent_change":190,"volume":2268,"transactions":9,"vwap":1111},"2025-07-16",107.84,31300,{"date":2270,"open":380,"high":1635,"low":881,"close":881,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":881},"2025-07-15",-1.75,-1.6,140500,{"date":2275,"open":2259,"high":2276,"low":2277,"close":2278,"change":452,"percent_change":2250,"volume":877,"transactions":9,"vwap":2278},"2025-07-14",109.49,108.73,109.29,{"date":2280,"open":411,"high":411,"low":2281,"close":2003,"change":485,"percent_change":362,"volume":2282,"transactions":9,"vwap":2003},"2025-07-11",109.55,24800,{"date":2284,"open":2185,"high":1755,"low":2185,"close":2285,"change":23,"percent_change":1355,"volume":2286,"transactions":9,"vwap":2285},"2025-07-10",111.019997,27200,{"date":2288,"open":153,"high":2289,"low":653,"close":2289,"change":2290,"percent_change":963,"volume":934,"transactions":9,"vwap":2289},"2025-07-09",110.49,0.5,{"date":2292,"open":1696,"high":483,"low":644,"close":2293,"change":2294,"percent_change":127,"volume":1935,"transactions":9,"vwap":2293},"2025-07-08",109.99,0.44,{"date":2296,"open":817,"high":461,"low":2259,"close":2281,"change":1382,"percent_change":1449,"volume":2297,"transactions":9,"vwap":2281},"2025-07-07",39000,{"date":2299,"open":1707,"high":1656,"low":2189,"close":423,"change":142,"percent_change":805,"volume":1725,"transactions":9,"vwap":423},"2025-07-03",{"date":2301,"open":2302,"high":2303,"low":1164,"close":1608,"change":688,"percent_change":1544,"volume":1660,"transactions":9,"vwap":1608},"2025-07-02",110.029999,110.3,{"date":2305,"open":2258,"high":1616,"low":2258,"close":2306,"change":2307,"percent_change":2308,"volume":1759,"transactions":9,"vwap":2306},"2025-07-01",109.92,1.94,1.8,{"date":2310,"open":818,"high":818,"low":2260,"close":2311,"change":463,"percent_change":464,"volume":2312,"transactions":9,"vwap":2311},"2025-06-30",107.98,30400,{"date":2314,"open":2315,"high":1144,"low":391,"close":2202,"change":627,"percent_change":1775,"volume":2316,"transactions":9,"vwap":2202},"2025-06-27",108.010002,40300,{"date":2318,"open":2319,"high":2320,"low":851,"close":2321,"change":23,"percent_change":52,"volume":2322,"transactions":9,"vwap":2321},"2025-06-26",107.44,107.96,107.85,33900,{"date":2324,"open":1159,"high":850,"low":2325,"close":734,"change":1971,"percent_change":1813,"volume":2326,"transactions":9,"vwap":734},"2025-06-25",107.13,57200,{"date":2328,"open":2329,"high":2330,"low":780,"close":2320,"change":159,"percent_change":474,"volume":1959,"transactions":9,"vwap":2320},"2025-06-24",107.71,108.12,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2334,"change":615,"percent_change":1623,"volume":2335,"transactions":9,"vwap":2334},"2025-06-23",105.43,107.22,24700,{"date":2337,"open":2338,"high":330,"low":2339,"close":2340,"change":1775,"percent_change":1140,"volume":2341,"transactions":9,"vwap":2340},"2025-06-20",105.97,105.31,105.68,20800,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2346,"change":2347,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-06-18",105.74,106.42,105.49,-0.03,62400,{"date":2350,"open":1121,"high":687,"low":2351,"close":318,"change":1107,"percent_change":362,"volume":825,"transactions":9,"vwap":318},"2025-06-17",105.37,{"date":2353,"open":1349,"high":2354,"low":2355,"close":2356,"change":1441,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-06-16",106.94,106.47,106.64,0.71,26100,{"date":2360,"open":924,"high":2361,"low":2362,"close":299,"change":1188,"percent_change":1642,"volume":2363,"transactions":9,"vwap":299},"2025-06-13",107.050003,105.73,23000,{"date":2365,"open":2201,"high":732,"low":2366,"close":2367,"change":464,"percent_change":464,"volume":2368,"transactions":9,"vwap":2367},"2025-06-12",106.79,107.29,21500,{"date":2370,"open":2371,"high":811,"low":1122,"close":772,"change":201,"percent_change":2372,"volume":2373,"transactions":9,"vwap":772},"2025-06-11",108.099998,-0.65,41600,{"date":2375,"open":2376,"high":392,"low":2377,"close":2202,"change":2378,"percent_change":2379,"volume":1981,"transactions":9,"vwap":2202},"2025-06-10",107.26,107.23,0.81,0.76,{"date":2381,"open":2382,"high":754,"low":2383,"close":1804,"change":1593,"percent_change":1593,"volume":2384,"transactions":9,"vwap":1804},"2025-06-09",107.4,106.97,17800,{"date":2386,"open":2387,"high":2321,"low":1098,"close":2388,"change":52,"percent_change":1751,"volume":2000,"transactions":9,"vwap":2388},"2025-06-06",107.59,107.28,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2366,"change":1659,"percent_change":971,"volume":2394,"transactions":9,"vwap":2366},"2025-06-05",107.14,107.15,106.28,15000,{"date":2396,"open":1804,"high":391,"low":2397,"close":703,"change":1469,"percent_change":1147,"volume":2398,"transactions":9,"vwap":703},"2025-06-04",106.92,41200,{"date":2400,"open":2401,"high":2402,"low":274,"close":1120,"change":2403,"percent_change":2404,"volume":2177,"transactions":9,"vwap":1120},"2025-06-03",105.57,107.31,2.54,2.42,{"date":2406,"open":945,"high":945,"low":932,"close":2407,"change":1382,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-06-02",104.76,-0.87,28400,{"date":2411,"open":866,"high":308,"low":938,"close":2340,"change":971,"percent_change":972,"volume":1470,"transactions":9,"vwap":2340},"2025-05-30",{"date":2413,"open":896,"high":2414,"low":865,"close":896,"change":333,"percent_change":334,"volume":2415,"transactions":9,"vwap":896},"2025-05-29",105.87,27900,{"date":2417,"open":2418,"high":2418,"low":865,"close":859,"change":1642,"percent_change":1617,"volume":2419,"transactions":9,"vwap":859},"2025-05-28",106.63,35800,{"date":2421,"open":902,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":494,"volume":2426,"transactions":9,"vwap":2424},"2025-05-27",106.55,105.089996,106.49,2.09,35100,{"date":2428,"open":1222,"high":210,"low":917,"close":946,"change":464,"percent_change":464,"volume":2016,"transactions":9,"vwap":946},"2025-05-23",{"date":2430,"open":2431,"high":2432,"low":2433,"close":977,"change":434,"percent_change":1148,"volume":839,"transactions":9,"vwap":977},"2025-05-22",104.47,104.88,103.91,{"date":2435,"open":1112,"high":1112,"low":2436,"close":2407,"change":1570,"percent_change":2437,"volume":1314,"transactions":9,"vwap":2407},"2025-05-21",104.6,-2.05,{"date":2439,"open":1090,"high":851,"low":2440,"close":2441,"change":1769,"percent_change":1671,"volume":2268,"transactions":9,"vwap":2441},"2025-05-20",106.69,106.95,{"date":2443,"open":1342,"high":2444,"low":2345,"close":1128,"change":1260,"percent_change":1671,"volume":2445,"transactions":9,"vwap":1128},"2025-05-19",107.25,36500,{"date":2447,"open":329,"high":2382,"low":329,"close":770,"change":1124,"percent_change":2448,"volume":2449,"transactions":9,"vwap":770},"2025-05-16",1.39,36800,{"date":2451,"open":939,"high":2452,"low":939,"close":2453,"change":2454,"percent_change":2448,"volume":2455,"transactions":9,"vwap":2453},"2025-05-15",105.93,105.91,1.45,41300,{"date":2457,"open":253,"high":253,"low":977,"close":977,"change":2458,"percent_change":243,"volume":1781,"transactions":9,"vwap":977},"2025-05-14",-1.47,{"date":2460,"open":705,"high":924,"low":896,"close":2452,"change":1685,"percent_change":1976,"volume":1935,"transactions":9,"vwap":2452},"2025-05-13",{"date":2462,"open":915,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2449,"transactions":9,"vwap":2465},"2025-05-12",106.37,105.24,106.07,2.57,2.48,{"date":2469,"open":2470,"high":985,"low":2471,"close":2472,"change":2473,"percent_change":2473,"volume":1959,"transactions":9,"vwap":2472},"2025-05-09",103.72,103.18,103.5,0.13,{"date":2475,"open":2476,"high":2477,"low":2476,"close":997,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":997},"2025-05-08",102.34,104.080002,1.78,1.75,29300,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":211,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-05-07",102.35,102.41,101.16,101.59,-0.38,31200,{"date":2490,"open":969,"high":2491,"low":2492,"close":2493,"change":363,"percent_change":1077,"volume":2494,"transactions":9,"vwap":2493},"2025-05-06",102.85,101.85,101.98,31000,{"date":2496,"open":1285,"high":2497,"low":1285,"close":2498,"change":434,"percent_change":1148,"volume":2499,"transactions":9,"vwap":2498},"2025-05-05",103.54,102.94,165200,{"date":2501,"open":1273,"high":2502,"low":1273,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-05-02",103.47,103.24,1.68,1.65,87800,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":152,"percent_change":152,"volume":2513,"transactions":9,"vwap":2512},"2025-05-01",101.8,102.18,100.98,101.56,120000,{"date":2515,"open":2516,"high":2517,"low":2518,"close":1055,"change":393,"percent_change":393,"volume":1178,"transactions":9,"vwap":1055},"2025-04-30",100,101.37,99.099998,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-04-29",99.89,100.85,99.61,100.7,0.82,28300,{"date":2528,"open":2516,"high":2529,"low":2530,"close":2531,"change":463,"percent_change":463,"volume":2532,"transactions":9,"vwap":2531},"2025-04-28",100.33,99.089996,99.88,36900,{"date":2534,"open":2521,"high":2535,"low":2536,"close":2537,"change":585,"percent_change":585,"volume":2103,"transactions":9,"vwap":2537},"2025-04-25",100.07,99.3,99.95,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2541,"change":1489,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-04-24",98.64,100.39,98.13,1.91,28700,{"date":2546,"open":2547,"high":1036,"low":2548,"close":2549,"change":668,"percent_change":265,"volume":2082,"transactions":9,"vwap":2549},"2025-04-23",99.72,98.2,98.51,{"date":180,"open":2551,"high":2552,"low":176,"close":2553,"change":615,"percent_change":2554,"volume":1330,"transactions":9,"vwap":2553},96.29,97.93,97.83,1.6]