[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FNX":3,"homepage-market-summary":30,"stock-historical-FNX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FNX","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 Mid Cap Core AlphaDEX Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1968,1.6424,"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},137.23,137.25,137.918,137.05,135.89,1.34,0.99,12013.6198,147.9789,117.48,19851.382117324,64.8,4881,{"status":31,"indices":32,"watchlist":76,"sectors":97,"benchmarks":153},"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",[77,83,90],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":22,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},99.97,20570,7507945.529331,35.22,"2025-04-22",[181,184,192,202,212,222,232,241,250,260,269,279,288,299,309,319,330,341,351,360,371,381,391,401,411,421,432,442,452,463,474,484,493,502,512,521,530,541,551,561,571,580,590,601,611,620,631,641,650,659,669,678,688,699,709,719,729,740,750,760,769,778,785,792,799,808,816,821,828,836,844,850,854,859,867,875,884,891,896,904,913,921,927,935,940,948,956,965,972,979,987,995,1003,1011,1019,1026,1034,1041,1050,1058,1064,1071,1078,1084,1093,1099,1107,1114,1122,1129,1137,1143,1151,1160,1167,1174,1180,1187,1193,1200,1207,1215,1221,1229,1238,1246,1254,1260,1267,1276,1284,1291,1299,1308,1314,1322,1331,1337,1345,1353,1359,1366,1374,1382,1390,1398,1406,1415,1420,1427,1432,1440,1445,1450,1454,1462,1469,1474,1480,1485,1489,1497,1503,1507,1513,1519,1527,1533,1540,1545,1551,1556,1564,1568,1574,1581,1587,1594,1599,1605,1613,1620,1628,1636,1643,1649,1656,1660,1669,1678,1685,1692,1697,1704,1711,1716,1723,1728,1734,1738,1742,1749,1757,1763,1770,1776,1781,1787,1793,1798,1801,1808,1815,1821,1828,1835,1842,1848,1854,1860,1869,1874,1883,1888,1895,1902,1906,1914,1920,1927,1932,1939,1944,1950,1955,1960,1965,1972,1978,1982,1986,1993,1999,2004,2011,2017,2023,2027,2031,2039,2046,2050,2055,2061,2068,2073,2079,2084,2090,2097,2101,2106,2113,2120,2126,2130,2136,2142,2148,2152,2155,2161,2167,2172,2178,2185,2188,2192,2198,2205,2212,2219,2225,2232,2237,2244,2250,2258,2264,2272,2278,2284,2290,2297,2302,2310,2316,2323,2330,2333,2338,2344,2350,2356,2362,2367,2372,2377,2384,2388,2394,2400,2405,2411,2417,2423,2430,2435,2441,2448,2453,2458,2464,2471,2478,2483,2491,2499,2506,2512,2518,2521,2526,2533,2540,2545,2552,2559,2565,2569,2576,2583,2588,2593,2601,2608,2612,2617,2623,2627,2631,2639,2645,2654,2661,2670,2676,2684,2692,2699,2705,2712,2718,2725,2732],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},262,137.3547,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":45,"percent_change":158,"volume":189,"transactions":190,"vwap":191},"2026-10-01",135.22,136.16,134.2157,15611.29279,311,135.3918,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",136.67,134.793,134.89,-0.98,-0.72,18135.973534,405,135.827,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",136.64,135.19,135.87,-0.4372,-0.32,24554.729624,601,135.6773,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":198,"volume":219,"transactions":220,"vwap":221},"2026-09-28",136.42,136.86,134.58,136.3072,-0.9898,8762.603657,267,136.3225,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",137.48,136.6,137.297,0.3539,0.26,11219.78323,192,137.0238,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":198,"volume":238,"transactions":239,"vwap":240},"2026-09-24",137.61,136.38,136.9431,-0.9875,10810.373672,218,136.9461,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",139.38,137.9306,-1.4331,-1.03,15396.42144,354,138.7205,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",140.29,139.21,139.3637,0.1843,0.13,16631.7344,338,139.6868,{"date":261,"open":262,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",140.17,139.1794,0.1298,0.09,10460.1364,259,139.5533,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",139.2546,138.775,139.0496,-0.8904,-0.64,7919.8894,201,138.958,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",141.6,139.94,0.4747,0.34,8502.0744,164,140.5486,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",140.93,141.055,138.26,139.4653,-0.9753,-0.69,10376.0884,292,140.6466,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",141.79,140.34,140.4406,-1.1147,-0.79,7090.99714,275,140.7235,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",142.37,141.4,141.5553,-0.5755,-0.4,9599.938377,234,141.8121,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",142.35,142.43,141.92,142.1308,1.0217,0.72,6536.9744,163,142.1524,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",141.47,141.6099,140.92,141.1091,-1.2453,-0.87,10043.747122,220,141.3218,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",144.05,142.3,142.3544,-1.4662,-1.02,6938.2279,193,142.7979,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",145.08,143.8206,-1.0347,-0.71,6543.286,202,144.4102,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",144.7699,145.1111,144.505,144.8553,0.1805,0.12,6286.1518,176,144.8738,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",144.85,144.215,144.6748,0.9161,0.64,5418.672492,168,144.5177,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":101,"volume":388,"transactions":389,"vwap":390},"2026-09-02",142.98,144.015,142.86,143.7587,1.4387,5677.7298,196,143.5699,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":339,"vwap":400},"2026-09-01",142.62,143.56,142.180027,142.32,-1.2675,-0.88,14293.2678,142.5799,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",144.13,143.1701,143.5875,-0.7144,-0.5,8690.2888,269,143.4568,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":347,"volume":418,"transactions":419,"vwap":420},"2026-08-28",145.83,146.125,144.2,144.3019,-1.4823,9152.27843,190,144.7803,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",145.94,146.0795,145.06,145.7842,0.1011,0.07,7451.1631,198,145.7267,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",146.105,145.55,145.6831,0.3442,0.24,4378.5731,188,145.7528,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",146.14,144.835,145.3389,0.0055,0,7118.1051,185,145.1929,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",145.67,145.73,145.09,145.3334,-0.5742,-0.39,3524.8904,151,145.3499,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",146.06,146.2399,145.63,145.9076,0.8799,0.61,7075.4481,171,145.9064,{"date":475,"open":476,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",145.32,145.725,145.0277,-1.0836,-0.74,13317.316984,284,145.3194,{"date":485,"open":486,"high":487,"low":488,"close":488,"change":489,"percent_change":228,"volume":490,"transactions":491,"vwap":492},"2026-08-19",146.44,147.24,146.1113,0.3787,10068.7133,224,146.5475,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",147.52,145.7326,-1.8374,-1.25,10974.5394,245,146.4478,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",147.86,147.255,147.57,-0.3829,-0.26,9221.87475,226,147.506,{"date":513,"open":514,"high":25,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",147.36,147.9529,0.6827,0.46,9579.6679,153,147.7559,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":510,"vwap":529},"2026-08-13",147.46,146.9468,147.2702,0.2843,0.19,7246.9959,147.1804,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",146.6,147.2644,146.445,146.9859,0.5259,0.36,9320.303985,238,146.8581,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",146.41,147.0074,146.46,0.235,0.16,7629.749036,212,146.7508,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",146.73,146.1701,146.225,-0.5384,-0.37,12218.30889,229,146.3327,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":230,"vwap":570},"2026-08-07",146.17,146.899,146.0901,146.7634,1.2748,0.88,14537.701078,146.7593,{"date":572,"open":573,"high":574,"low":575,"close":575,"change":576,"percent_change":315,"volume":577,"transactions":578,"vwap":579},"2026-08-06",146.22,146.78,145.4886,-0.5833,10435.3199,261,146.0754,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",147.395,147.56,146.0719,-1.2655,-0.86,23115.0499,351,146.5353,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",145.17,147.4899,145.15,147.3374,2.3483,1.62,13360.2719,279,146.6761,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",143.73,145.13,144.9891,1.7132,1.2,8765.7592,249,144.8102,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":557,"volume":617,"transactions":618,"vwap":619},"2026-07-31",142.8953,143.71,143.2759,-0.5337,5951.2789,147,143.2886,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",142.85,143.81,142.04,143.8096,1.0925,0.77,10796.6319,253,143.1752,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":609,"vwap":640},"2026-07-29",144.5,144.6034,142.63,142.7171,-2.1035,-1.45,11217.9473,143.3655,{"date":642,"open":643,"high":644,"low":645,"close":644,"change":646,"percent_change":647,"volume":648,"transactions":629,"vwap":649},"2026-07-28",144.48,144.8206,144.07,0.8944,0.62,11843.451,144.4387,{"date":651,"open":633,"high":633,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",143.45,143.9262,0.5867,0.41,6950.1675,239,143.7777,{"date":660,"open":661,"high":662,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",143.475,144.355,143.3395,0.3837,0.27,7684.4145,241,143.8118,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":599,"vwap":677},"2026-07-23",143.19,142.29,142.9558,-0.8946,-0.62,9301.3245,142.8266,{"date":679,"open":680,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",144,144.2785,143.8504,0.2854,0.2,9049.4705,228,144.0148,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",143.31,143.74,142.715,143.565,1.1242,0.79,16305.0925,268,143.1593,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-20",143.77,142.435,142.4408,-0.9818,-0.68,13682.5475,206,142.9041,{"date":710,"open":711,"high":712,"low":622,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-17",143.03,144.15,143.4226,-0.4786,-0.33,11047.2465,330,143.4726,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-16",142.48,144.51,143.9012,0.7645,0.53,16925.2563,361,143.7536,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-15",142.83,143.5378,142.52,143.1367,0.7267,0.51,15194.3345,342,143.1023,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-14",142.08,142.56,142.41,0.43,0.3,8417.7776,263,142.2829,{"date":751,"open":752,"high":711,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-13",142.65,141.78,141.98,-0.67,-0.47,14572.5556,346,142.2484,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-10",142.64,143.029999,141.82001,142.64999,-0.15,-0.11,15100,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-09",142.14999,143.42999,141.89,142.8,1.31,0.93,32300,{"date":779,"open":383,"high":383,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-08",140.42,141.49001,-1.56,-1.09,13000,{"date":786,"open":633,"high":633,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-07",142.87,143.050003,-1.37,-0.95,8400,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":228,"volume":798,"transactions":9,"vwap":796},"2026-07-06",144.070007,144.86,144.42,0.37,9300,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-02",145.92,146.34,143.0099945,144.050003,-0.92,-0.63,40200,{"date":809,"open":810,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-01",145.38,146.55,144.97,-1.38,-0.94,21300,{"date":817,"open":423,"high":818,"low":423,"close":819,"change":647,"percent_change":745,"volume":820,"transactions":9,"vwap":819},"2026-06-30",146.75,146.35001,12700,{"date":822,"open":823,"high":823,"low":824,"close":455,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":455},"2026-06-29",146.12,144.25999,0.69,0.48,10500,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-26",144.14999,145.71001,145.039993,-0.17,-0.12,50700,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-25",143.91,146.27,145.21001,1.16,0.81,49900,{"date":845,"open":846,"high":812,"low":847,"close":804,"change":45,"percent_change":848,"volume":849,"transactions":9,"vwap":804},"2026-06-24",143.64999,143.33,0.7,15400,{"date":851,"open":852,"high":623,"low":852,"close":788,"change":305,"percent_change":853,"volume":768,"transactions":9,"vwap":788},"2026-06-23",141.57001,-0.55,{"date":855,"open":838,"high":856,"low":857,"close":858,"change":825,"percent_change":826,"volume":784,"transactions":9,"vwap":858},"2026-06-22",144.14,143.23,143.84,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-18",143.7,142.45,143.14999,1.71,1.21,25100,{"date":868,"open":869,"high":870,"low":871,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-17",143.64,144.39,141.44,-1.78,-1.24,13200,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-16",144.089996,144.39999,143.17,143.22,-0.49,-0.34,8500,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":106,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-15",144.58,144.77,143.71001,0.04,39300,{"date":892,"open":862,"high":893,"low":862,"close":846,"change":894,"percent_change":776,"volume":895,"transactions":9,"vwap":846},"2026-06-12",144.31,1.33,9200,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-11",139.14,142.34,142.32001,3.2,2.3,13900,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-10",140.55,141.84,138.92999,139.12,-1.67,-1.19,31400,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":22,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-09",140.050003,142.27,138.0099945,140.78999,0.96,29000,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":517,"percent_change":926,"volume":874,"transactions":9,"vwap":925},"2026-06-08",140.36,139.32001,139.45,0.33,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":791,"transactions":9,"vwap":932},"2026-06-05",140.22,140.46001,138.64999,138.99001,-2.54,-1.79,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":88,"percent_change":38,"volume":895,"transactions":9,"vwap":939},"2026-06-04",140.53,141.81,141.53,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":508,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-03",140.31,140.8,139.96001,140.50999,-0.18,11500,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-02",139.64,141.039993,140.77,1.14,0.82,11900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-01",139.57001,140.059998,138.83,139.63,-0.61,-0.43,14100,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-29",141.48,140.24001,-1.36,-0.96,16800,{"date":973,"open":974,"high":975,"low":302,"close":976,"change":977,"percent_change":141,"volume":978,"transactions":9,"vwap":976},"2026-05-28",141.029999,141.97,141.60001,0.45,17200,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":228,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-27",141.75,142.029999,140.99001,141.14999,0.18,19300,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-26",140.13,141.059998,140.89,2.11,1.52,38000,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-22",137.83,138.81,138.78,0.94,0.68,9400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":126,"volume":1010,"transactions":9,"vwap":1008},"2026-05-21",136.35001,138.19,136.21001,137.84,0.55,22600,{"date":1012,"open":1013,"high":1008,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-20",135.83,135.020004,137.28999,2.82,2.1,18200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":498,"percent_change":805,"volume":1025,"transactions":9,"vwap":1024},"2026-05-19",134.27,135.089996,133.81,134.47,8900,{"date":1027,"open":1028,"high":1029,"low":186,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-18",136.48,136.59,135.72,-0.04,-0.03,10700,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-15",136.7,135.75999,-2.45,-1.77,9900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-14",138.25999,138.92,137.72,138.21001,0.86,0.63,21600,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-13",138.33,136.84,137.35001,-0.56,-0.41,11800,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":295,"percent_change":407,"volume":1063,"transactions":9,"vwap":1062},"2026-05-12",138.27,136.39,137.91,28400,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":675,"percent_change":1070,"volume":874,"transactions":9,"vwap":1069},"2026-05-11",139.31,139.5,138.56,138.60001,-0.45,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":745,"volume":1077,"transactions":9,"vwap":1075},"2026-05-08",139.66,138.72,139.22,0.59,16700,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":638,"volume":920,"transactions":9,"vwap":1082},"2026-05-07",140.69,138.49001,138.63,-2.04,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-06",140.66,140.82001,140.0099945,140.67,1.35,0.97,23300,{"date":1094,"open":1095,"high":1096,"low":1095,"close":924,"change":1097,"percent_change":1098,"volume":947,"transactions":9,"vwap":924},"2026-05-05",138.25,139.46001,2.51,1.83,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":873,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-04",137.62,138.17999,136.5,136.81,-0.9,12300,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":459,"volume":1113,"transactions":9,"vwap":1111},"2026-05-01",138.84,137.87,138.050003,-0.54,30900,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-30",136.57001,138.62,138.59,2.93,2.16,58900,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1018,"transactions":9,"vwap":1126},"2026-04-29",136.94,135.25999,135.66,-1.1,-0.8,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-28",137.89999,136.42999,136.75999,-1.14,-0.83,16500,{"date":1138,"open":1139,"high":1140,"low":1045,"close":1131,"change":1141,"percent_change":428,"volume":1142,"transactions":9,"vwap":1131},"2026-04-27",137.97,138.37,0.1,41000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":946,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-24",138.020004,138.45,137.44,137.8,-0.13,30600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-23",137.81,138.55,136.53,137.98,0.39,0.28,40800,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":849,"transactions":9,"vwap":1164},"2026-04-22",138.3,137.10001,137.59,0.02,0.01,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":790,"percent_change":295,"volume":1173,"transactions":9,"vwap":1172},"2026-04-21",138.57001,139.53999,137.34,137.57001,25400,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":158,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-20",137.41,138.52,0.54,17300,{"date":1181,"open":1182,"high":1082,"low":1183,"close":1184,"change":1016,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-17",136.45,136.14999,137.78,2.09,24100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":141,"percent_change":438,"volume":777,"transactions":9,"vwap":1192},"2026-04-16",134.50999,135.34,134.38,134.96001,{"date":1194,"open":1195,"high":1022,"low":1196,"close":1197,"change":557,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-15",135.029999,134.19,134.64,-0.27,23700,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1157,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-14",134.72,135.41,135.0099945,0.29,17500,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1000,"volume":1214,"transactions":9,"vwap":1212},"2026-04-13",133.28999,134.71001,132.89999,134.62,1.26,22800,{"date":1216,"open":1212,"high":1212,"low":1217,"close":1218,"change":705,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-10",133.16,133.36,-0.51,56300,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":158,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-09",133.020004,134.66,132.86,134.039993,0.56,18700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-08",132.88,133.50999,132.50999,133.3,3.53,2.72,11200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":428,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-07",129.22,130.3,128.99001,129.77,0.05,45500,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":126,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-06",129.16,129.81,128.72,129.7,0.31,31600,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":141,"percent_change":121,"volume":1259,"transactions":9,"vwap":1258},"2026-04-02",127.37,130.070007,129.3,26000,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":158,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-01",128.7,129.92,128.98,0.58,47800,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-31",126.63,129.14,126.11,128.24001,3.43,2.75,45000,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-30",126.89,124.45,124.81,-1.15,-0.91,21500,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":789,"volume":1290,"transactions":9,"vwap":1288},"2026-03-27",127.44,125.71,125.96,-1.75,36300,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-26",127.48,129.46001,127.71,-1.8,-1.39,29600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-25",129.73,130.13,128.3,129.50999,1.12,0.87,85100,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":45,"percent_change":131,"volume":1313,"transactions":9,"vwap":1312},"2026-03-24",126.43,129,128.39,41900,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-23",127.14,129.2,127.39,2.37,1.9,40400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-20",127.42,127.43,124.48,125.019997,-2.7,-2.11,30800,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":746,"percent_change":438,"volume":1336,"transactions":9,"vwap":1335},"2026-03-19",125.89,128.36,127.72,36200,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1324,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1324},"2026-03-18",128.67999,128.87,127.32,-1.55,-1.2,118500,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-17",128.22,129.64999,128.97,1.08,0.84,25600,{"date":1354,"open":1355,"high":1264,"low":1356,"close":1357,"change":776,"percent_change":38,"volume":1358,"transactions":9,"vwap":1357},"2026-03-16",128.55,127.77,127.89,26700,{"date":1360,"open":1318,"high":1361,"low":1362,"close":1363,"change":1198,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-13",128.28999,126.67,126.96,-0.21,26200,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-12",128.11,128.63,127.23,-2.35,-1.81,27500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":767,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-11",129.039993,130.12,126.61,129.58,-0.08,54200,{"date":1383,"open":1384,"high":1385,"low":1348,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-10",130.49001,131.88,129.69,-0.76,-0.58,35100,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":825,"volume":1397,"transactions":9,"vwap":1395},"2026-03-09",128.059998,130.53,126.39,130.45,0.89,60200,{"date":1399,"open":1270,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-06",130.059998,128.8,129.56,-2.86,-2.16,33100,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-05",133.5,133.91,131.60001,132.42,-2.2,-1.63,28700,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1212,"change":826,"percent_change":537,"volume":1419,"transactions":9,"vwap":1212},"2026-03-04",134.97,133.67999,21100,{"date":1421,"open":1422,"high":196,"low":1423,"close":1424,"change":1425,"percent_change":1413,"volume":1426,"transactions":9,"vwap":1424},"2026-03-03",133.11,131.45,134.14,-2.22,17700,{"date":1428,"open":1429,"high":204,"low":1429,"close":1430,"change":1431,"percent_change":797,"volume":1206,"transactions":9,"vwap":1430},"2026-03-02",134.28999,136.36,0.5,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":789,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-27",135.8,136.050003,134.87,135.86,-1,71100,{"date":1441,"open":204,"high":1442,"low":1443,"close":17,"change":1351,"percent_change":647,"volume":1444,"transactions":9,"vwap":17},"2026-02-26",137.50999,135.63,19600,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1061,"change":428,"percent_change":1244,"volume":1449,"transactions":9,"vwap":1061},"2026-02-25",137.12,135.39,27900,{"date":1451,"open":1452,"high":1155,"low":1452,"close":1453,"change":953,"percent_change":1351,"volume":1444,"transactions":9,"vwap":1453},"2026-02-24",135,136.32001,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-23",135.59,134.44,135.17999,-2.4,-1.74,12500,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":826,"percent_change":151,"volume":1468,"transactions":9,"vwap":1467},"2026-02-20",137.32001,138.36,136.41,137.58,25300,{"date":1470,"open":1036,"high":1471,"low":1472,"close":1163,"change":946,"percent_change":1149,"volume":1473,"transactions":9,"vwap":1163},"2026-02-19",137.24001,136.44,13400,{"date":1475,"open":1176,"high":1476,"low":1477,"close":1478,"change":776,"percent_change":1001,"volume":1479,"transactions":9,"vwap":1478},"2026-02-18",138.14,137,137.28,17100,{"date":1481,"open":1482,"high":1483,"low":1417,"close":1005,"change":1031,"percent_change":1032,"volume":1484,"transactions":9,"vwap":1005},"2026-02-17",136.059998,137.14999,39600,{"date":1486,"open":1190,"high":1487,"low":216,"close":1061,"change":775,"percent_change":1091,"volume":1488,"transactions":9,"vwap":1061},"2026-02-13",137.020004,9700,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-12",138.50999,134.42999,135.080002,-2.34,-1.7,14600,{"date":1498,"open":1140,"high":1499,"low":1500,"close":1501,"change":208,"percent_change":1502,"volume":1063,"transactions":9,"vwap":1501},"2026-02-11",138.71001,136.78999,137.42,-0.23,{"date":1504,"open":224,"high":1505,"low":224,"close":1506,"change":1165,"percent_change":1166,"volume":815,"transactions":9,"vwap":1506},"2026-02-10",138.53,137.74001,{"date":1508,"open":1015,"high":1509,"low":1510,"close":1045,"change":1511,"percent_change":1141,"volume":1512,"transactions":9,"vwap":1045},"2026-02-09",138.13,137.13,0.14,24000,{"date":1514,"open":1212,"high":1515,"low":1212,"close":1467,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1467},"2026-02-06",137.63,3.73,2.79,23900,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":790,"volume":1526,"transactions":9,"vwap":1524},"2026-02-05",134.0099945,135.57001,133.64,133.85001,-1.28,85300,{"date":1528,"open":1529,"high":206,"low":1530,"close":1531,"change":841,"percent_change":1306,"volume":1532,"transactions":9,"vwap":1531},"2026-02-04",135.61,133.87,135.13,49200,{"date":1534,"open":1524,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":977,"volume":1539,"transactions":9,"vwap":1537},"2026-02-03",135.2,131.44,133.97,0.6,13700,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":919,"percent_change":38,"volume":1298,"transactions":9,"vwap":1544},"2026-02-02",131.89,133.78,133.37,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1525,"percent_change":970,"volume":1206,"transactions":9,"vwap":1550},"2026-01-30",132.67999,133.42999,131.61,132.41,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":367,"percent_change":265,"volume":1473,"transactions":9,"vwap":1555},"2026-01-29",134.080002,132.23,133.69,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":978,"transactions":9,"vwap":1561},"2026-01-28",134.029999,134.2,133.25999,133.57001,-0.3,-0.22,{"date":1565,"open":1566,"high":1226,"low":1567,"close":1530,"change":428,"percent_change":1244,"volume":820,"transactions":9,"vwap":1530},"2026-01-27",133.89999,133.39,{"date":1569,"open":1429,"high":1570,"low":1218,"close":1571,"change":208,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-26",135.28,133.8,-0.24,22300,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":873,"volume":1580,"transactions":9,"vwap":1578},"2026-01-23",135.81,133.89,134.12,-1.69,47400,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1576,"change":1585,"percent_change":926,"volume":1586,"transactions":9,"vwap":1576},"2026-01-22",136.77,135.71001,0.44,95500,{"date":1588,"open":1521,"high":1589,"low":1521,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-21",135.64999,135.37,2.62,1.97,15500,{"date":1595,"open":1596,"high":1023,"low":1233,"close":1597,"change":1598,"percent_change":1525,"volume":1179,"transactions":9,"vwap":1597},"2026-01-20",132.62,132.75,-1.72,{"date":1600,"open":1601,"high":1436,"low":1602,"close":1024,"change":1563,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1024},"2026-01-16",134.85001,134.21001,-0.16,32700,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-15",133.7,135.21001,134.69,1.37,1.03,16200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1009,"percent_change":655,"volume":1619,"transactions":9,"vwap":1618},"2026-01-14",133.029999,133.46001,132.52,133.32001,20800,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1539,"transactions":9,"vwap":1625},"2026-01-13",133.27,133.39999,132.55,132.77,-0.07,-0.05,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":106,"volume":1635,"transactions":9,"vwap":1633},"2026-01-12",132.36,132.94,132.14999,132.84,0.08,21400,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":101,"percent_change":627,"volume":1642,"transactions":9,"vwap":1641},"2026-01-09",132.64,133.070007,131.69,132.75999,27000,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":1213,"percent_change":1091,"volume":1648,"transactions":9,"vwap":1647},"2026-01-08",130.75999,132.059998,131.75,21000,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1384,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1384},"2026-01-07",131.50999,130.22,-1.11,-0.84,19400,{"date":1657,"open":1348,"high":1410,"low":1658,"close":1410,"change":1592,"percent_change":993,"volume":1659,"transactions":9,"vwap":1410},"2026-01-06",129.44,20900,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-05",128.56,130.14,128.10001,129.63,1.81,1.42,20200,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-02",126.95,128.050003,125.94,127.82,1.84,1.46,27600,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":805,"volume":1684,"transactions":9,"vwap":1682},"2025-12-31",127.34,125.81,125.98,-1.17,22900,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":1070,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-12-30",127.91,127.13,127.15,-0.35,19900,{"date":1693,"open":1694,"high":1694,"low":1318,"close":1695,"change":1696,"percent_change":962,"volume":798,"transactions":9,"vwap":1695},"2025-12-29",127.87,127.6,-0.78,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":508,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-26",128.92999,127.94,128.38,-0.2,8300,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":121,"percent_change":527,"volume":1710,"transactions":9,"vwap":1709},"2025-12-24",128.48,128.75,128.27,128.64,10000,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1312,"change":853,"percent_change":963,"volume":903,"transactions":9,"vwap":1312},"2025-12-23",128.69,128.89,128.080002,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":919,"volume":1722,"transactions":9,"vwap":1720},"2025-12-22",128.16,129.39,128.94,1.23,11000,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1295,"change":1611,"percent_change":842,"volume":1727,"transactions":9,"vwap":1295},"2025-12-19",126.74,128.0099945,11400,{"date":1729,"open":1335,"high":1730,"low":1731,"close":1732,"change":977,"percent_change":537,"volume":1733,"transactions":9,"vwap":1732},"2025-12-18",127.95,126.59,126.68,7000,{"date":1735,"open":1736,"high":1272,"low":1737,"close":1737,"change":586,"percent_change":705,"volume":1461,"transactions":9,"vwap":1737},"2025-12-17",127.56,126.23,{"date":1739,"open":1740,"high":1700,"low":1731,"close":1741,"change":305,"percent_change":675,"volume":820,"transactions":9,"vwap":1741},"2025-12-16",127.4,127.089996,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1025,"transactions":9,"vwap":1746},"2025-12-15",129.36,127.79,127.88,-0.57,-0.44,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-12-12",130.34,128.23,128.45,-2.01,-1.54,12800,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1762,"percent_change":775,"volume":1733,"transactions":9,"vwap":1761},"2025-12-11",128.53,130.69,130.46001,1.69,{"date":1764,"open":1765,"high":1719,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-12-10",126.36,128.77,2.27,1.79,24500,{"date":1771,"open":1772,"high":1773,"low":1310,"close":1774,"change":1166,"percent_change":1166,"volume":1775,"transactions":9,"vwap":1774},"2025-12-09",127.050003,127.38,126.5,6800,{"date":1777,"open":1335,"high":1335,"low":1778,"close":1779,"change":1780,"percent_change":756,"volume":1025,"transactions":9,"vwap":1779},"2025-12-08",126.45,126.49,-0.6,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1741,"change":265,"percent_change":428,"volume":1786,"transactions":9,"vwap":1741},"2025-12-05",127.3,127.68,127.029999,10400,{"date":1788,"open":1789,"high":1325,"low":1790,"close":1791,"change":1792,"percent_change":926,"volume":827,"transactions":9,"vwap":1791},"2025-12-04",126.58,126.27,127,0.42,{"date":1794,"open":1673,"high":1795,"low":1796,"close":1789,"change":1090,"percent_change":1350,"volume":1797,"transactions":9,"vwap":1789},"2025-12-03",126.66,125.9,9800,{"date":1799,"open":1394,"high":1394,"low":1800,"close":1800,"change":1056,"percent_change":715,"volume":791,"transactions":9,"vwap":1800},"2025-12-02",125.23,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-01",125.27,126.65,125.64,-0.73,7500,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1227,"percent_change":1585,"volume":1814,"transactions":9,"vwap":1813},"2025-11-28",126.38,126.76,126.16,126.56,2400,{"date":1816,"open":1817,"high":1811,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1449,"transactions":9,"vwap":1818},"2025-11-26",125.18,126,1.22,0.98,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1825,"change":1826,"percent_change":1827,"volume":1150,"transactions":9,"vwap":1825},"2025-11-25",122.41,124.99,124.78,2.59,2.12,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1610,"volume":1040,"transactions":9,"vwap":1833},"2025-11-24",120.99,122.35,120.58,122.19,1.65,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":1841,"volume":1057,"transactions":9,"vwap":1839},"2025-11-21",118.029999,121.029999,120.54,3.06,2.6,{"date":1843,"open":1844,"high":1845,"low":26,"close":26,"change":1754,"percent_change":1846,"volume":1847,"transactions":9,"vwap":26},"2025-11-20",121.32,121.56,-1.68,10800,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":527,"percent_change":547,"volume":1612,"transactions":9,"vwap":1853},"2025-11-19",119.36,120,118.96,119.49,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":1431,"percent_change":1792,"volume":1859,"transactions":9,"vwap":1858},"2025-11-18",117.95,119.75,119.3,6200,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-11-17",120.91,121.15,118.52,118.8,-2.38,-1.96,12200,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":315,"percent_change":715,"volume":1593,"transactions":9,"vwap":1873},"2025-11-14",120.080002,122,121.18,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-13",123.63,123.64,121.54,121.58,-2.44,-1.97,14400,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1886,"change":111,"percent_change":111,"volume":1887,"transactions":9,"vwap":1886},"2025-11-12",125.040001,124.019997,8000,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1031,"percent_change":1032,"volume":1894,"transactions":9,"vwap":1893},"2025-11-11",123.79,124.47,123.7,124.029999,10300,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":954,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-10",124.66,123.38,124.07,0.67,14200,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":1213,"percent_change":1611,"volume":1049,"transactions":9,"vwap":1905},"2025-11-07",121.019997,123.25,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1539,"transactions":9,"vwap":1911},"2025-11-06",123.59,124.059998,121.78,121.99,-1.82,-1.47,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1610,"percent_change":1305,"volume":955,"transactions":9,"vwap":1919},"2025-11-05",122.83,124.4,122.71,123.81,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1579,"percent_change":969,"volume":1926,"transactions":9,"vwap":1925},"2025-11-04",122.16,123.24,122.11,122.44,88600,{"date":1928,"open":1929,"high":1929,"low":1923,"close":1930,"change":508,"percent_change":1364,"volume":1931,"transactions":9,"vwap":1930},"2025-11-03",124.49,124.13,11100,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1935,"change":1265,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-10-31",123.97,124.39,123.41,0.47,50400,{"date":1940,"open":1941,"high":1942,"low":1919,"close":1919,"change":911,"percent_change":790,"volume":1943,"transactions":9,"vwap":1919},"2025-10-30",124.74,125.43,9600,{"date":1945,"open":1946,"high":1378,"low":1947,"close":1948,"change":1949,"percent_change":1654,"volume":827,"transactions":9,"vwap":1948},"2025-10-29",125.76,124.32,125,-1.06,{"date":1951,"open":1772,"high":1772,"low":1952,"close":1953,"change":1954,"percent_change":305,"volume":1033,"transactions":9,"vwap":1953},"2025-10-28",125.99,126.059998,-1.01,{"date":1956,"open":1957,"high":1958,"low":1811,"close":1959,"change":1900,"percent_change":725,"volume":1943,"transactions":9,"vwap":1959},"2025-10-27",126.78,127.75,127.07,{"date":1961,"open":1962,"high":1772,"low":1962,"close":1963,"change":1001,"percent_change":1178,"volume":1964,"transactions":9,"vwap":1963},"2025-10-24",126.33,126.4,8200,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1305,"volume":1237,"transactions":9,"vwap":1970},"2025-10-23",125.26,126.019997,124.65,125.72,1.39,{"date":1973,"open":1800,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":498,"volume":1727,"transactions":9,"vwap":1976},"2025-10-22",125.35,123.68,124.33,-1.57,{"date":1979,"open":1980,"high":1310,"low":1980,"close":1796,"change":448,"percent_change":448,"volume":1981,"transactions":9,"vwap":1796},"2025-10-21",125.58,11300,{"date":1983,"open":1984,"high":1288,"low":1985,"close":1796,"change":993,"percent_change":1819,"volume":1473,"transactions":9,"vwap":1796},"2025-10-20",125.75,125.37,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1989,"change":1991,"percent_change":1626,"volume":1992,"transactions":9,"vwap":1989},"2025-10-17",124.089996,124.38,123.51,-0.09,7200,{"date":1994,"open":1995,"high":1996,"low":1909,"close":1891,"change":1912,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1891},"2025-10-16",126.55,126.7,-1.44,18000,{"date":2000,"open":2001,"high":1773,"low":2002,"close":2003,"change":121,"percent_change":684,"volume":1033,"transactions":9,"vwap":2003},"2025-10-15",126.91,125.48,126.29,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":2009,"percent_change":894,"volume":2010,"transactions":9,"vwap":2008},"2025-10-14",122.87,126.77,126.040001,1.66,18600,{"date":2012,"open":2013,"high":2014,"low":2013,"close":1989,"change":2015,"percent_change":2016,"volume":1775,"transactions":9,"vwap":1989},"2025-10-13",123.75,124.71,2.65,2.18,{"date":2018,"open":1967,"high":2019,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":1786,"transactions":9,"vwap":2020},"2025-10-10",125.84,121.73,-3.54,-2.83,{"date":2024,"open":2025,"high":2026,"low":1885,"close":1803,"change":813,"percent_change":783,"volume":1593,"transactions":9,"vwap":1803},"2025-10-09",126.81,126.9,{"date":2028,"open":2029,"high":2001,"low":1818,"close":1804,"change":2030,"percent_change":326,"volume":964,"transactions":9,"vwap":1804},"2025-10-08",126.37,0.91,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":1438,"volume":2038,"transactions":9,"vwap":2036},"2025-10-07",127.010002,127.2,125.24,125.74,-1.27,51500,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2033,"change":2044,"percent_change":265,"volume":2045,"transactions":9,"vwap":2033},"2025-10-06",127.16,127.63,126.99,0.11,6600,{"date":2047,"open":2048,"high":1736,"low":2048,"close":2026,"change":1227,"percent_change":1585,"volume":2049,"transactions":9,"vwap":2026},"2025-10-03",126.21,34900,{"date":2051,"open":2052,"high":2053,"low":2002,"close":2052,"change":926,"percent_change":228,"volume":2054,"transactions":9,"vwap":2052},"2025-10-02",126.34,126.46,15600,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":1538,"percent_change":826,"volume":2060,"transactions":9,"vwap":2059},"2025-10-01",124.75,126.15,126.010002,38700,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1205,"percent_change":2067,"volume":1847,"transactions":9,"vwap":2066},"2025-09-30",124.9,125.49,124.080002,125.41,0.23,{"date":2069,"open":2048,"high":2048,"low":2070,"close":2071,"change":2072,"percent_change":766,"volume":1461,"transactions":9,"vwap":2071},"2025-09-29",124.64,125.12,-0.19,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2077,"change":2078,"percent_change":607,"volume":1648,"transactions":9,"vwap":2077},"2025-09-26",124.41,125.38,125.31,1.49,{"date":2080,"open":1990,"high":1934,"low":2081,"close":2082,"change":2083,"percent_change":814,"volume":1847,"transactions":9,"vwap":2082},"2025-09-25",123.16,123.82,-1.18,{"date":2085,"open":2086,"high":1952,"low":2087,"close":1948,"change":2088,"percent_change":705,"volume":2089,"transactions":9,"vwap":1948},"2025-09-24",125.78,124.98,-0.85,10100,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1603,"percent_change":1149,"volume":2096,"transactions":9,"vwap":2095},"2025-09-23",125.93,127.26,125.69,125.85,20500,{"date":2098,"open":2094,"high":2099,"low":1985,"close":2059,"change":1634,"percent_change":106,"volume":2100,"transactions":9,"vwap":2059},"2025-09-22",126.080002,8100,{"date":2102,"open":1335,"high":1335,"low":2103,"close":2092,"change":790,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2092},"2025-09-19",125.8,-0.75,8600,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":2111,"percent_change":2112,"volume":1237,"transactions":9,"vwap":2110},"2025-09-18",125.45,126.98,126.88,1.94,1.55,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2117,"change":2118,"percent_change":1165,"volume":2119,"transactions":9,"vwap":2117},"2025-09-17",125.6,126.71,124.94,0.03,15700,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2123,"change":1626,"percent_change":2125,"volume":1488,"transactions":9,"vwap":2123},"2025-09-16",124.55,124.91,124.099998,-0.06,{"date":2127,"open":1800,"high":2128,"low":2123,"close":2087,"change":833,"percent_change":2129,"volume":1964,"transactions":9,"vwap":2087},"2025-09-15",125.68,-0.14,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2133,"change":2134,"percent_change":347,"volume":2135,"transactions":9,"vwap":2133},"2025-09-12",126.28,125.15,-1.29,5300,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":1943,"transactions":9,"vwap":2139},"2025-09-11",124.85,126.44,2.15,1.73,{"date":2143,"open":2144,"high":2087,"low":2145,"close":2146,"change":2147,"percent_change":2147,"volume":1887,"transactions":9,"vwap":2146},"2025-09-10",124.11,123.89,124.29,-0.02,{"date":2149,"open":1885,"high":1885,"low":2150,"close":2151,"change":805,"percent_change":1806,"volume":1077,"transactions":9,"vwap":2151},"2025-09-09",124,124.31,{"date":2153,"open":1803,"high":1803,"low":2154,"close":1800,"change":684,"percent_change":547,"volume":964,"transactions":9,"vwap":1800},"2025-09-08",124.69,{"date":2156,"open":2157,"high":2019,"low":2158,"close":2159,"change":146,"percent_change":746,"volume":2160,"transactions":9,"vwap":2159},"2025-09-05",125.33,123.88,125.029999,20600,{"date":2162,"open":2163,"high":1969,"low":2164,"close":1969,"change":2165,"percent_change":2166,"volume":1710,"transactions":9,"vwap":1969},"2025-09-04",123.13,123.050003,1.76,1.43,{"date":2168,"open":2169,"high":1975,"low":2170,"close":2171,"change":315,"percent_change":208,"volume":820,"transactions":9,"vwap":2171},"2025-09-03",123.33,122.42,122.89,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2175,"change":853,"percent_change":1748,"volume":2177,"transactions":9,"vwap":2175},"2025-09-02",122.61,123.29,122.21,11700,{"date":2179,"open":2180,"high":1897,"low":2181,"close":2182,"change":2183,"percent_change":963,"volume":2184,"transactions":9,"vwap":2182},"2025-08-29",124.37,123.45,123.84,-0.53,76000,{"date":2186,"open":2187,"high":1935,"low":1908,"close":2180,"change":1634,"percent_change":106,"volume":1057,"transactions":9,"vwap":2180},"2025-08-28",124.36,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2146,"change":2030,"percent_change":158,"volume":1002,"transactions":9,"vwap":2146},"2025-08-27",122.95,124.44,{"date":2193,"open":2194,"high":2195,"low":2196,"close":1898,"change":326,"percent_change":1076,"volume":2197,"transactions":9,"vwap":1898},"2025-08-26",123.12,123.61,122.85,15200,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":1112,"volume":2160,"transactions":9,"vwap":2203},"2025-08-25",122.86,123.19,122.58,122.66,-0.66,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":2210,"percent_change":2211,"volume":1488,"transactions":9,"vwap":2209},"2025-08-22",120.11,123.66,123.32,3.84,3.21,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1634,"percent_change":428,"volume":2218,"transactions":9,"vwap":2217},"2025-08-21",118.88,119.63,118.7,119.48,58200,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":459,"percent_change":715,"volume":2224,"transactions":9,"vwap":2223},"2025-08-20",119.62,118.67,119.4,16900,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":1690,"volume":1703,"transactions":9,"vwap":2230},"2025-08-19",120.21,120.55,119.59,119.79,-0.42,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2227,"change":151,"percent_change":1205,"volume":2236,"transactions":9,"vwap":2227},"2025-08-18",119.65,120.27,34000,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":356,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-08-15",120.72,119.69,119.86,-0.59,5700,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2247,"change":1343,"percent_change":2249,"volume":1786,"transactions":9,"vwap":2247},"2025-08-14",120.19,120.57,119.67,-0.99,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2253,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2253},"2025-08-13",120.32,121.77,119.9,2.25,1.88,14500,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":883,"transactions":9,"vwap":2261},"2025-08-12",116.83,119.52,2.99,2.57,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":882,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-08-11",117.2,117.61,116.43,116.53,-0.29,24400,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":797,"percent_change":141,"volume":2119,"transactions":9,"vwap":2277},"2025-08-08",116.89,117.45,116.77,116.87,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":946,"percent_change":766,"volume":2283,"transactions":9,"vwap":2282},"2025-08-07",117.53,116.080002,116.5,23400,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":963,"percent_change":557,"volume":2289,"transactions":9,"vwap":2288},"2025-08-06",117.26,116.55,116.68,12900,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":126,"percent_change":284,"volume":2296,"transactions":9,"vwap":2295},"2025-08-05",116.99,117.28,115.9,117.11,13600,{"date":2298,"open":2299,"high":2300,"low":2294,"close":2300,"change":2301,"percent_change":1667,"volume":883,"transactions":9,"vwap":2300},"2025-08-04",115.92,116.71,1.63,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":1025,"transactions":9,"vwap":2307},"2025-08-01",115.089996,115.25,113.65,115.080002,-2.02,-1.73,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2314,"change":1134,"percent_change":970,"volume":2315,"transactions":9,"vwap":2314},"2025-07-31",117.77,118.27,117.099998,19700,{"date":2317,"open":2318,"high":2319,"low":2267,"close":2320,"change":2321,"percent_change":1562,"volume":2322,"transactions":9,"vwap":2320},"2025-07-30",118.69,119.47,118.24,-0.36,30000,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":1572,"volume":1593,"transactions":9,"vwap":2328},"2025-07-29",118.95,119.97,118.2,118.6,-0.28,{"date":2331,"open":2332,"high":2332,"low":2216,"close":2214,"change":1149,"percent_change":767,"volume":1722,"transactions":9,"vwap":2214},"2025-07-28",119.14,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2336,"change":38,"percent_change":647,"volume":1992,"transactions":9,"vwap":2336},"2025-07-25",118.57,119.010002,117.91,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2342,"change":911,"percent_change":1438,"volume":2343,"transactions":9,"vwap":2342},"2025-07-24",119.21,118.15,118.28,18500,{"date":2345,"open":2216,"high":2346,"low":2216,"close":2319,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2319},"2025-07-23",119.5,1.24,1.05,22700,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":2355,"percent_change":607,"volume":1635,"transactions":9,"vwap":2354},"2025-07-22",116.62,118.33,118.23,1.4,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2260,"change":2361,"percent_change":295,"volume":1931,"transactions":9,"vwap":2260},"2025-07-21",117.69,118.22,116.72,-0.81,{"date":2363,"open":2364,"high":2337,"low":2365,"close":2366,"change":2129,"percent_change":834,"volume":1002,"transactions":9,"vwap":2366},"2025-07-18",117.89,117.29,117.64,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":1090,"percent_change":841,"volume":1206,"transactions":9,"vwap":2371},"2025-07-17",116.61,117.81,117.78,{"date":2373,"open":2374,"high":2282,"low":2375,"close":2268,"change":131,"percent_change":1900,"volume":2376,"transactions":9,"vwap":2268},"2025-07-16",116.28,115.24,40700,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2381,"change":1425,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-07-15",118.019997,115.47,115.65,-1.88,18900,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2387,"change":146,"percent_change":141,"volume":1206,"transactions":9,"vwap":2387},"2025-07-14",117.23,117.87,{"date":2389,"open":2312,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":347,"volume":849,"transactions":9,"vwap":2392},"2025-07-11",117.92,117.47,117.49,-1.21,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2216,"change":2398,"percent_change":1585,"volume":2399,"transactions":9,"vwap":2216},"2025-07-10",118.16,119.31,0.52,21900,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2402,"change":1265,"percent_change":52,"volume":2404,"transactions":9,"vwap":2402},"2025-07-09",118.18,117.14,46100,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2409,"change":136,"percent_change":1227,"volume":2410,"transactions":9,"vwap":2409},"2025-07-08",117.080002,118.059998,117.6,49500,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2083,"percent_change":1438,"volume":1691,"transactions":9,"vwap":2416},"2025-07-07",117.55,118.07,116.32,116.94,{"date":2418,"open":2419,"high":2342,"low":2420,"close":2421,"change":2422,"percent_change":377,"volume":768,"transactions":9,"vwap":2421},"2025-07-03",117.98,117.63,118.12,0.75,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":23,"percent_change":2429,"volume":798,"transactions":9,"vwap":2428},"2025-07-02",116.49,117.39,116.07,117.37,0.85,{"date":2431,"open":2432,"high":2295,"low":2432,"close":2433,"change":2434,"percent_change":894,"volume":1113,"transactions":9,"vwap":2433},"2025-07-01",114.64,116.38,1.53,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2044,"percent_change":1141,"volume":2089,"transactions":9,"vwap":2440},"2025-06-30",115.050003,115.29,114.59,114.85,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2067,"percent_change":684,"volume":2447,"transactions":9,"vwap":2446},"2025-06-27",114.83,115.43,114.019997,114.74,81200,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2451,"change":894,"percent_change":2452,"volume":2105,"transactions":9,"vwap":2451},"2025-06-26",113.39,114.51,1.18,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2456,"change":969,"percent_change":911,"volume":2457,"transactions":9,"vwap":2456},"2025-06-25",113.9,113.18,49700,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2462,"change":894,"percent_change":2463,"volume":1612,"transactions":9,"vwap":2462},"2025-06-24",113.95,114.67,114.54,1.17,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":131,"percent_change":825,"volume":2470,"transactions":9,"vwap":2469},"2025-06-23",112.42,113.35,111.63,113.21,6100,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":547,"percent_change":1511,"volume":2477,"transactions":9,"vwap":2476},"2025-06-20",112.68,113.080002,112.15,112.43,10600,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2482,"change":537,"percent_change":141,"volume":1136,"transactions":9,"vwap":2482},"2025-06-18",111.71,112.96,112.27,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":1002,"transactions":9,"vwap":2488},"2025-06-17",112.089996,112.66,111.89,111.91,-0.93,-0.82,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":59,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-06-16",112.67,113.33,112.57,112.84,1.07,8700,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":813,"percent_change":2505,"volume":1002,"transactions":9,"vwap":2504},"2025-06-13",111.83,112.76,111.24,111.65,-1.22,{"date":2507,"open":2508,"high":2509,"low":2508,"close":2510,"change":1603,"percent_change":2129,"volume":2511,"transactions":9,"vwap":2510},"2025-06-12",112.21,113.07,113.029999,7700,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":1702,"percent_change":946,"volume":2470,"transactions":9,"vwap":2517},"2025-06-11",113.57,113.96,112.94,113.19,{"date":2519,"open":2456,"high":2520,"low":2456,"close":2450,"change":141,"percent_change":1158,"volume":2096,"transactions":9,"vwap":2450},"2025-06-10",114.059998,{"date":2522,"open":2514,"high":2523,"low":2524,"close":2509,"change":2525,"percent_change":527,"volume":2315,"transactions":9,"vwap":2509},"2025-06-09",113.67,112.72,0.22,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2452,"volume":1894,"transactions":9,"vwap":2531},"2025-06-06",112.5,113,112.47,112.85,1.32,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":1502,"percent_change":1364,"volume":2539,"transactions":9,"vwap":2538},"2025-06-05",111.58,112.050003,110.98,111.53,90300,{"date":2541,"open":2542,"high":2542,"low":2543,"close":2544,"change":1562,"percent_change":1198,"volume":1943,"transactions":9,"vwap":2544},"2025-06-04",112.32,111.55,111.76,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2549,"change":2355,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-06-03",110.95,112.33,112.059998,1.27,22100,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1149,"percent_change":834,"volume":2558,"transactions":9,"vwap":2557},"2025-06-02",110.51,110.74,109.62,110.66,15300,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":208,"percent_change":2270,"volume":820,"transactions":9,"vwap":2564},"2025-05-30",110.3,111.22,109.9,110.79,{"date":2566,"open":2544,"high":2544,"low":2567,"close":2568,"change":121,"percent_change":2067,"volume":964,"transactions":9,"vwap":2568},"2025-05-29",110.63,111.11,{"date":2570,"open":2571,"high":2571,"low":2572,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-05-28",112.25,110.86,-1.42,-1.26,17800,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2579,"change":2581,"percent_change":2582,"volume":2177,"transactions":9,"vwap":2579},"2025-05-27",110.68,112.28,110.61,2.29,2.08,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2587,"change":1198,"percent_change":1572,"volume":827,"transactions":9,"vwap":2587},"2025-05-23",108.55,110.25,109.99,{"date":2589,"open":2590,"high":2557,"low":2591,"close":2592,"change":2525,"percent_change":684,"volume":2197,"transactions":9,"vwap":2592},"2025-05-22",109.55,109.33,110.26,{"date":2594,"open":2595,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-05-21",112.12,109.88,110.040001,-2.91,-2.58,26600,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2329,"percent_change":2607,"volume":1206,"transactions":9,"vwap":2606},"2025-05-20",112.79,113.48,112.74,112.95,-0.25,{"date":2609,"open":2485,"high":2610,"low":2485,"close":2611,"change":675,"percent_change":1112,"volume":768,"transactions":9,"vwap":2611},"2025-05-19",113.34,113.23,{"date":2613,"open":2493,"high":2614,"low":2615,"close":2614,"change":841,"percent_change":1611,"volume":2616,"transactions":9,"vwap":2614},"2025-05-16",113.85,112.38,17600,{"date":2618,"open":2619,"high":2502,"low":2620,"close":2621,"change":2525,"percent_change":684,"volume":2622,"transactions":9,"vwap":2621},"2025-05-15",111.93,111.73,112.69,15800,{"date":2624,"open":2625,"high":2625,"low":2626,"close":2530,"change":1780,"percent_change":2183,"volume":835,"transactions":9,"vwap":2530},"2025-05-14",112.91,112.35,{"date":2628,"open":2629,"high":2604,"low":2629,"close":2509,"change":158,"percent_change":136,"volume":2630,"transactions":9,"vwap":2509},"2025-05-13",112.18,55100,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2548,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2548},"2025-05-12",111.97,113.089996,111.84,3.74,3.44,31000,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2129,"percent_change":1149,"volume":1002,"transactions":9,"vwap":2644},"2025-05-09",109.07,109.15,108.44,108.59,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-05-08",108.050003,109.54,107.92,108.73,1.57,1.47,34200,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":655,"percent_change":146,"volume":2660,"transactions":9,"vwap":2659},"2025-05-07",107.28,107.7,106.65,107.16,48000,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-05-06",106.3,107.51,106.14,106.75,-0.7,-0.65,17000,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":1112,"percent_change":407,"volume":2060,"transactions":9,"vwap":2675},"2025-05-05",107.040001,108.2,107.019997,107.45,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":1092,"transactions":9,"vwap":2681},"2025-05-02",107.010002,108.18,106.85,107.99,2.54,2.41,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":1538,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-05-01",105.099998,106.18,104.45,105.45,0.57,61600,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":480,"percent_change":2667,"volume":2698,"transactions":9,"vwap":2697},"2025-04-30",103.72,105.11,102.87,104.85,18400,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":1431,"percent_change":826,"volume":2224,"transactions":9,"vwap":2704},"2025-04-29",104.66,105.89,104.24,105.59,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":1792,"percent_change":126,"volume":2711,"transactions":9,"vwap":2710},"2025-04-28",105.53,105.57,103.9,105.089996,24200,{"date":2713,"open":2714,"high":2715,"low":2709,"close":2716,"change":448,"percent_change":448,"volume":2717,"transactions":9,"vwap":2716},"2025-04-25",103.93,104.77,104.67,109000,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2716,"change":2723,"percent_change":2724,"volume":2010,"transactions":9,"vwap":2716},"2025-04-24",102.86,104.68,102.75,1.98,1.93,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":607,"percent_change":2452,"volume":2731,"transactions":9,"vwap":2730},"2025-04-23",104.18,105.64,102.29,102.69,138300,{"date":179,"open":175,"high":2733,"low":175,"close":2734,"change":993,"percent_change":993,"volume":2735,"transactions":9,"vwap":2734},101.69,101.49,27100]