[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTC":3,"homepage-market-summary":30,"stock-historical-FTC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust Large Cap Growth AlphaDEX Fund (based on the Defined Large Cap Growth Index--symbol DEFILGOI)","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1513,0.2728,"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},180.33,180.54,181.15,180.1805,178.8404,1.4896,0.83,26149.939925,194.17999,147.94,16779.305835676,70,4880,{"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},124.86,17935,6546226.458919,42.16,"2025-04-22",[182,185,195,205,215,225,236,246,256,265,275,285,295,306,316,326,337,347,358,369,380,391,400,410,420,430,440,450,460,470,481,491,501,511,522,533,544,554,565,574,583,593,603,614,624,633,642,653,663,671,681,691,700,709,719,730,741,751,761,771,779,787,794,802,810,819,828,836,844,852,861,868,876,883,892,901,908,915,922,928,935,943,951,960,968,975,981,989,995,1002,1010,1018,1027,1034,1042,1051,1059,1065,1071,1079,1087,1094,1102,1110,1119,1127,1136,1144,1151,1157,1166,1174,1182,1189,1198,1205,1213,1221,1229,1237,1245,1252,1259,1268,1276,1283,1290,1297,1304,1312,1319,1328,1335,1341,1348,1355,1362,1366,1374,1381,1390,1397,1405,1413,1420,1428,1435,1443,1452,1460,1465,1472,1479,1486,1495,1502,1509,1515,1521,1528,1536,1545,1551,1557,1564,1572,1581,1589,1595,1602,1610,1616,1621,1629,1636,1642,1649,1655,1660,1665,1673,1678,1681,1686,1692,1697,1703,1710,1714,1722,1728,1734,1741,1749,1754,1758,1764,1771,1779,1784,1792,1798,1805,1809,1815,1821,1826,1831,1837,1844,1852,1859,1866,1870,1875,1881,1888,1896,1904,1911,1918,1924,1931,1935,1940,1948,1952,1960,1965,1972,1977,1982,1988,1993,2000,2003,2008,2015,2022,2028,2034,2040,2049,2054,2059,2065,2071,2075,2080,2087,2092,2100,2104,2110,2117,2122,2126,2133,2141,2146,2152,2154,2161,2167,2171,2176,2181,2184,2191,2197,2203,2206,2211,2218,2224,2231,2236,2243,2249,2256,2261,2267,2272,2277,2283,2288,2293,2301,2306,2311,2317,2320,2327,2332,2339,2346,2351,2355,2360,2364,2370,2377,2383,2392,2398,2403,2410,2416,2422,2428,2434,2441,2448,2453,2459,2463,2468,2474,2480,2486,2493,2499,2507,2513,2520,2526,2534,2538,2544,2548,2556,2561,2569,2575,2581,2587,2593,2600,2606,2611,2616,2621,2627,2633,2641,2649,2655,2662,2668,2674,2680,2685,2691,2698,2702,2709,2716,2724,2729,2736,2742,2750,2756,2762,2769],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},219,180.4965,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",177.39,178.965,176.87,1.4418,0.81,52900.170069,318,177.7463,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",178.99,177.1,177.3986,-0.4695,-0.26,7701.058477,242,177.9403,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",178.32,176.8886,177.8681,0.9027,0.51,6789.62167,235,177.5883,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",177.91,175.6928,176.9654,-2.1795,-1.22,12700.828849,307,176.929,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",178.3,179.7699,178,179.1449,1.2473,0.7,11708.77179,254,178.8958,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",176.49,178.92,177.8976,-0.1427,-0.08,9097.78657,228,177.6212,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",179.59,177.95,178.0403,-1.4438,-0.8,6866.56179,280,178.3813,{"date":257,"open":197,"high":258,"low":259,"close":260,"change":261,"percent_change":137,"volume":262,"transactions":263,"vwap":264},"2026-09-22",179.519,178.12,179.4841,1.1691,10025.93988,384,178.8062,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",176.08,178.58,178.315,3.2861,1.88,32272.22541,309,177.306,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",175.34,173.74,175.0289,0.0089,0.01,5860.69509,188,174.1799,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",175.2858,174.2491,175.02,3.13,1.82,7455.2966,210,174.5176,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",172.7,174.0701,171.45,171.89,0.1176,0.07,8396.67639,213,172.9732,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",172.845,171.53,171.7724,-0.8394,-0.49,16810.76723,231,171.6932,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",172.16,173.28,172.6118,-3.2882,-1.87,7359.171796,366,172.7796,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",175.8,176.259,175.39,175.9,2.1847,1.26,5189.19269,184,175.9157,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":183,"vwap":346},"2026-09-10",173.84,174.81,173.62,173.7153,-2.4899,-1.41,29563.931231,174.5929,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",176.56,177.19,176.1392,176.2052,-1.2841,-0.72,6653.15859,224,176.5763,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",177.85,178.71,177.355,177.4893,0.2293,0.13,7310.058968,194,178.1132,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",176.29,177.3199,175.92,177.26,1.2675,0.72,8700.72219,216,176.8679,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",175.51,176.2,174.145,175.9925,2.0171,1.16,4881.63037,197,175.5966,{"date":392,"open":319,"high":393,"low":319,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",174.1878,173.9754,0.0926,0.05,8120.57589,277,173.6942,{"date":401,"open":289,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",175.15,173.828,173.8828,-3.2041,-1.81,13827.905219,529,174.3032,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",177.83,176.13,177.0869,-0.7625,-0.43,100977.76009,508,176.4707,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",180.51,177.59,177.8494,-3.1287,-1.73,6236.35709,191,178.7949,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",181.58,180.43,180.9781,0.3131,0.17,25703.08709,198,180.6716,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",181.1469,180.0496,180.665,0.9622,0.54,3963.63009,200,180.4631,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",180.46,179.08,179.7028,1.1934,0.67,12012.965626,471,179.5987,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",179.35,177.6401,178.5094,-2.3138,-1.28,7973.93194,237,178.4762,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",180.9383,181.04,179.6201,180.8232,1.2142,0.68,6802.831968,301,180.5582,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",181.14,179.38,179.609,-1.8482,-1.02,8054.81104,217,179.9261,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",184.66,180.575,181.4572,-1.428,-0.78,10208.89059,222,181.8996,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",185.84,182.46,182.8852,-4.8495,-2.58,9998.58359,192,183.4427,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",187.74,188.6033,187.59,187.7347,0.4904,0.26,8947.598258,437,188.147,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",186.765,187.48,186.6564,187.2443,0.5378,0.29,7288.26539,141,187.0085,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",187.16,187.7591,186.595,186.7065,0.2967,0.16,5459.0503,175,187.0379,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":273,"vwap":553},"2026-08-12",187.0862,187.28,186.35,186.4098,2.0098,1.09,11676.055433,186.7369,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",184.46,184.679,183.8433,184.4,0.9692,0.53,8601.835028,220,184.2468,{"date":566,"open":567,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",184.71,183.4308,-0.4992,-0.27,3265.090745,232,184.2139,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":333,"volume":580,"transactions":581,"vwap":582},"2026-08-07",184.58,183.83,183.93,2.2913,17260.537815,268,184.0431,{"date":584,"open":585,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",182.19,184.15,181.6387,-1.9262,-1.05,28502.921834,310,183.1264,{"date":594,"open":595,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",186.15,186.33,183.5649,-0.3348,-0.18,12463.88229,286,184.4405,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",182.16,184.44,181.4301,183.8997,4.9125,2.74,9975.57329,348,183.5409,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",175.97,179.34,178.9872,2.903,1.65,7289.9007,330,178.196,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":335,"vwap":632},"2026-07-31",177.43,175.28,176.0842,0.8301,0.47,3863.389147,176.3578,{"date":634,"open":635,"high":636,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",172.668,175.2541,5.1756,3.04,11940.788903,253,173.9605,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",173.89,174.1261,167.96,170.0785,-4.5592,-2.61,6688.00176,269,171.8003,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":563,"vwap":662},"2026-07-28",172.46,174.9987,171.955,174.6377,-2.1092,-1.19,29670.533075,173.3068,{"date":664,"open":665,"high":665,"low":542,"close":666,"change":667,"percent_change":-6,"volume":668,"transactions":669,"vwap":670},"2026-07-27",178.85,176.7469,-0.0035,5633.02439,263,176.1938,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":660,"volume":678,"transactions":679,"vwap":680},"2026-07-24",177.79,178.83,176.645,176.7504,-2.1307,8488.624083,193,177.7732,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",177.44,180.14,178.8811,-0.1727,-0.1,9096.872979,218,178.9982,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":234,"vwap":699},"2026-07-22",177.56,179.94,179.0538,-0.1043,-0.06,80975.7775,179.8025,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":173,"vwap":708},"2026-07-21",177.65,179.65,179.1581,3.8647,2.2,37732.288917,178.6257,{"date":710,"open":711,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",177.04,178.105,175.2934,-0.9288,-0.53,8280.788299,260,176.498,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-17",175.08,177.13,173.69,176.2222,-1.1077,-0.62,7222.059195,333,176.2165,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-16",178.48,179.44,176.2601,177.3299,-3.5201,-1.95,10069.776433,325,177.417,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-15",183.18,178.585,180.85,-1.99,-1.09,10203.86828,238,180.4768,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":551,"volume":758,"transactions":759,"vwap":760},"2026-07-14",182.21,184.18,182.075,182.84,1.9638,11709.002991,601,182.7659,{"date":762,"open":763,"high":764,"low":17,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-13",182.51,182.78,180.8762,-3.4838,-1.89,10545.416086,361,181.3648,{"date":772,"open":773,"high":774,"low":577,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-10",184.81,184.89999,184.36,-0.55,-0.3,19000,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":620,"volume":786,"transactions":9,"vwap":784},"2026-07-09",185.3,188.49001,184.67999,184.91,3,14100,{"date":788,"open":789,"high":790,"low":617,"close":791,"change":122,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-08",179.63,182.050003,181.91,0.14,9800,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-07",184.63,179.32001,181.66,-4.79,-2.57,10800,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-06",185.38,187.87,186.45,2.64,1.44,12500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-02",189.46001,190.44,181.75,183.81,-4.78,-2.53,11500,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-01",190.25,191.3,187.61,188.59,-5.18,-2.67,112900,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-30",190.75,193.98,193.77,3.83,2.02,13700,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":809,"transactions":9,"vwap":841},"2026-06-29",188.16,190.62,185.25,189.94,3.26,1.75,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-26",189.11,186.36,186.67999,-4.58,-2.39,7000,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-25",190.99001,192.27,189.53,191.25999,3.4,1.81,33100,{"date":862,"open":823,"high":863,"low":864,"close":865,"change":201,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-24",189.5,186.11,187.86,-0.14,6300,{"date":869,"open":824,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-23",189.69,187.85001,188.12,-6.02,-3.1,18300,{"date":877,"open":878,"high":25,"low":879,"close":880,"change":881,"percent_change":45,"volume":882,"transactions":9,"vwap":880},"2026-06-22",193.14,192.50999,194.14,1.92,9000,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-18",191.24001,193.020004,191.14999,192.22,3.68,1.95,11400,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-17",189.45,191.8,188.029999,188.53999,-0.23,-0.12,7100,{"date":902,"open":903,"high":904,"low":905,"close":905,"change":767,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-16",190.83,192.53999,188.77,-0.99,11000,{"date":909,"open":428,"high":822,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-15",190.0099945,190.66,5.18,2.79,29100,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":191,"volume":921,"transactions":9,"vwap":919},"2026-06-12",183.99001,186.52,185.48,1.49,7300,{"date":923,"open":924,"high":917,"low":924,"close":917,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":917},"2026-06-11",177.28999,8.33,4.74,7600,{"date":929,"open":930,"high":931,"low":932,"close":932,"change":933,"percent_change":507,"volume":934,"transactions":9,"vwap":932},"2026-06-10",178.59,181.61,175.66,-4.66,10000,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-09",182.53,174.44,180.32001,-0.4,-0.22,10600,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":927,"transactions":9,"vwap":948},"2026-06-08",181.42,182.080002,180.39,180.72,1.53,0.85,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-05",183.24001,183.84,178.11,179.19,-8.25,-4.4,10500,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":107,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-04",185.53,188.47,184.32001,187.44,0.03,12000,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":697,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-03",186.69,188.39999,187.38,-0.03,19700,{"date":976,"open":977,"high":965,"low":977,"close":965,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":965},"2026-06-02",184.2,3.65,1.99,26300,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-01",182.24001,184.37,183.78999,-0.45,-0.24,11900,{"date":990,"open":991,"high":576,"low":992,"close":993,"change":211,"percent_change":994,"volume":786,"transactions":9,"vwap":993},"2026-05-29",184.34,182.75999,184.24001,0.28,{"date":996,"open":997,"high":964,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":851,"transactions":9,"vwap":999},"2026-05-28",182.11,181.92,183.73,0.79,0.43,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-27",184.080002,182.13,182.94,-0.66,-0.36,14600,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-26",182.28,183.87,183.60001,4.2,2.34,8700,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-22",178.57001,179.86,178.46001,179.39999,1.96,1.1,9100,{"date":1028,"open":1029,"high":1030,"low":1029,"close":683,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":683},"2026-05-21",174.23,177.77,2.06,1.17,9700,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-20",173.59,175.95,175.38,3.73,2.17,13600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-19",170.49001,173.10001,170.39,171.64999,-1.29,-0.75,8400,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-18",176.25999,171.67,172.94,-2.98,-1.69,7200,{"date":1060,"open":413,"high":1061,"low":373,"close":373,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":373},"2026-05-15",176.83,-4.22,-2.34,4200,{"date":1066,"open":1067,"high":1068,"low":956,"close":684,"change":191,"percent_change":1069,"volume":1070,"transactions":9,"vwap":684},"2026-05-14",179.33,180.69,0.45,7500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1067,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1067},"2026-05-13",177.73,179.96001,177.22,1.43,0.8,10300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1082,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1082},"2026-05-12",177.41,177.89999,174,-1.42,-0.79,17300,{"date":1088,"open":1089,"high":1090,"low":1089,"close":797,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":797},"2026-05-11",176.63,181.28999,2.9,1.64,10400,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":934,"transactions":9,"vwap":1099},"2026-05-08",175.92999,177.86,175.33,176.42,2.26,1.3,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-07",178.28999,173.25999,174.16,-4.2,-2.35,8300,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-06",177.080002,178.47,175.63,178.36,4.51,2.59,18900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":882,"transactions":9,"vwap":1124},"2026-05-05",173.3,174.66,172.95,173.85001,2.28,1.33,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-04",172.24001,172.73,170.72,171.57001,-0.16,-0.09,28600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":436,"volume":1143,"transactions":9,"vwap":1141},"2026-05-01",171.5,172.53,171.14999,171.73,0.3,24500,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-30",167.98,171.42999,4.64,2.78,38200,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":687,"percent_change":697,"volume":1156,"transactions":9,"vwap":1155},"2026-04-29",167.41,166.13,166.78999,9200,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-28",167.87,168.28999,165.0099945,166.89,-3.44,-2.02,29500,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":599,"volume":1173,"transactions":9,"vwap":1171},"2026-04-27",170.42999,171.039993,168.82001,170.33,-0.31,15400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":396,"volume":1181,"transactions":9,"vwap":1179},"2026-04-24",170.77,171.34,169.82001,170.64,0.09,24300,{"date":1183,"open":1184,"high":1132,"low":1185,"close":1186,"change":1187,"percent_change":122,"volume":1188,"transactions":9,"vwap":1186},"2026-04-23",171.059998,168.48,170.55,0.42,16100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-22",170.53999,171.28999,169.039993,170.13,1.03,0.61,12200,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-21",171.61,169.10001,-1.77,-1.04,20300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":792,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-20",170.16,171.23,169.74001,170.87,0.08,32100,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-17",169.020004,171.10001,170.73,3.49,2.09,16600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":107,"volume":1228,"transactions":9,"vwap":1226},"2026-04-16",167.52,167.94,166.55,167.24001,0.1,12300,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-15",167.72,165.45,167.14,-1.1,-0.65,23100,{"date":1238,"open":1146,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-14",168.47,164.64,168.24001,2.13,1.28,12700,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":1250,"percent_change":387,"volume":1251,"transactions":9,"vwap":1249},"2026-04-13",163.75999,166.32001,166.11,1.91,11700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":446,"percent_change":1258,"volume":1165,"transactions":9,"vwap":1257},"2026-04-10",163.85001,164.89999,163.55,164.2,0.33,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-09",163.28,164.31,162.75999,163.66,0.75,0.46,13200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1218,"volume":1275,"transactions":9,"vwap":1273},"2026-04-08",163.61,164.33,162.10001,162.91,5.49,14900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1133,"percent_change":687,"volume":1282,"transactions":9,"vwap":1281},"2026-04-07",156.78999,157.7,155.64999,157.42,37900,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":89,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-06",156.72,157.85001,157.58,0.65,27900,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":540,"percent_change":1227,"volume":1296,"transactions":9,"vwap":1295},"2026-04-02",153.63,157.32001,152.97,156.56,20100,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1100,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-04-01",155.96001,157.45,156.39999,1.47,42400,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1307,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1307},"2026-03-31",151.16,154.14,150.5,5.21,3.5,28700,{"date":1313,"open":1314,"high":1314,"low":26,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-30",151.71001,148.92999,-1.83,-1.21,31400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-27",152.47,152.86,150.19,150.75999,-2.52,-1.64,15100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":1093,"transactions":9,"vwap":1332},"2026-03-26",156.080002,156.17,153.28,-4.08,-2.59,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":387,"percent_change":159,"volume":1340,"transactions":9,"vwap":1339},"2026-03-25",158.3,156.53999,157.36,17600,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1227,"percent_change":107,"volume":1347,"transactions":9,"vwap":1346},"2026-03-24",154.75,156.99001,154.029999,156.2,33800,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":1354,"volume":1118,"transactions":9,"vwap":1352},"2026-03-23",155.86,158.34,156.10001,2.61,1.7,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1108,"volume":1361,"transactions":9,"vwap":1359},"2026-03-20",157.13,152.48,153.49001,-3.69,16300,{"date":1363,"open":1364,"high":1287,"low":1364,"close":1365,"change":376,"percent_change":1266,"volume":1181,"transactions":9,"vwap":1365},"2026-03-19",154.5,157.17999,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1316,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-18",158.089996,158.27,156.22,156.46001,-1.16,20400,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":102,"percent_change":1380,"volume":882,"transactions":9,"vwap":1379},"2026-03-17",157.97,159.10001,157.89999,158.28999,0.64,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-16",156.71001,158.39999,156.53,157.28,2.19,1.41,12800,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":776,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-13",157.48,154.59,155.089996,-0.35,19900,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-12",157.24001,155.44,155.64,-3.59,-2.25,16400,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":959,"transactions":9,"vwap":1410},"2026-03-11",159.33,160.14,158.23,159.23,-0.86,-0.54,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":416,"percent_change":570,"volume":1419,"transactions":9,"vwap":1418},"2026-03-10",160.89999,161.89,160,160.089996,22700,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1423,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1423},"2026-03-09",155.88,160.52,154.72,2.62,1.66,11600,{"date":1429,"open":1430,"high":1377,"low":1431,"close":1378,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1378},"2026-03-06",157.92999,157.11,-2.83,-1.76,15800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1396,"transactions":9,"vwap":1440},"2026-03-05",161.64999,162.21001,158.82001,160.73,-1.43,-0.88,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-04",161.49001,162.44,160.53,162.16,1.32,0.82,36700,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1093,"transactions":9,"vwap":1457},"2026-03-03",159.59,161.5,157.41,160.84,-3.03,-1.85,{"date":1461,"open":1462,"high":1240,"low":1462,"close":1463,"change":1464,"percent_change":436,"volume":786,"transactions":9,"vwap":1463},"2026-03-02",162.17999,163.87,0.27,{"date":1466,"open":1261,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":252,"volume":1471,"transactions":9,"vwap":1469},"2026-02-27",163.91,162.14999,163.60001,-1.32,14400,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1258,"percent_change":1478,"volume":1404,"transactions":9,"vwap":1477},"2026-02-26",165.16,165.17,162.8,164.92,0.2,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":137,"volume":1041,"transactions":9,"vwap":1484},"2026-02-25",163.77,164.84,163.71001,164.59,1.08,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-24",161.81,163.78999,161.22,163.50999,2.21,1.37,17400,{"date":1496,"open":1497,"high":1261,"low":1498,"close":1499,"change":1500,"percent_change":406,"volume":1501,"transactions":9,"vwap":1499},"2026-02-23",162.89999,160.48,161.3,-2.97,94500,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":456,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-20",162.85001,165.059998,164.27,0.41,6400,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1469,"change":777,"percent_change":599,"volume":1514,"transactions":9,"vwap":1469},"2026-02-19",163.42999,165.3,162.0099945,7400,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":1520,"percent_change":191,"volume":891,"transactions":9,"vwap":1519},"2026-02-18",162.64,165.25,163.89999,1.31,{"date":1522,"open":1448,"high":1523,"low":1524,"close":1525,"change":1142,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-17",163.53,160.75999,162.59,0.18,14300,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1040,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-13",160.59,163.41,159.74001,162.28999,1.36,204200,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-12",163.73,164.14999,159.48,160.12,-3.67,-2.24,46700,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1489,"change":941,"percent_change":1550,"volume":988,"transactions":9,"vwap":1489},"2026-02-11",165.13,165.41,162.58,-0.13,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1555,"change":1556,"percent_change":777,"volume":1017,"transactions":9,"vwap":1555},"2026-02-10",164.50999,165.2,164.0099945,-0.5,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1553,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1553},"2026-02-09",162.5,164.96001,1.58,0.97,12900,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-06",160.039993,163,162.92999,5.33,3.38,28400,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-05",157.78999,159.059998,157.16,157.60001,-1.86,-1.17,61500,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":907,"transactions":9,"vwap":1586},"2026-02-04",161.41,161.42,157.73,159.46001,-2.84,-1.75,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":72,"percent_change":1007,"volume":1594,"transactions":9,"vwap":1593},"2026-02-03",164.46001,160.42,162.3,9600,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":477,"volume":1109,"transactions":9,"vwap":1600},"2026-02-02",163.080002,163.99001,163.020004,163.38,1.11,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":809,"transactions":9,"vwap":1607},"2026-01-30",163.59,164.78,161.67999,162.27,-2.75,-1.67,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1172,"volume":1156,"transactions":9,"vwap":1614},"2026-01-29",165.64999,163.58,165.020004,-0.51,{"date":1617,"open":1618,"high":1619,"low":1560,"close":1620,"change":201,"percent_change":1133,"volume":1220,"transactions":9,"vwap":1620},"2026-01-28",165.86,166.28,165.53,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":561,"volume":1628,"transactions":9,"vwap":1626},"2026-01-27",165.31,166.059998,164.36,165.78999,0.87,15500,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1477,"change":147,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1477},"2026-01-26",164.62,165.62,164.56,0.23,31700,{"date":1637,"open":1547,"high":1547,"low":1638,"close":1639,"change":1640,"percent_change":1556,"volume":1641,"transactions":9,"vwap":1639},"2026-01-23",163.89,164.53999,-0.83,26700,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":152,"volume":1648,"transactions":9,"vwap":1646},"2026-01-22",166.42,164.42,165.37,0.58,30300,{"date":1650,"open":1463,"high":1651,"low":1567,"close":1652,"change":1653,"percent_change":333,"volume":1654,"transactions":9,"vwap":1652},"2026-01-21",165.50999,164.78999,2.05,14200,{"date":1656,"open":1657,"high":1652,"low":1438,"close":1658,"change":1659,"percent_change":1202,"volume":980,"transactions":9,"vwap":1658},"2026-01-20",162.53999,162.74001,-2.94,{"date":1661,"open":1248,"high":1662,"low":1547,"close":1663,"change":281,"percent_change":281,"volume":1664,"transactions":9,"vwap":1663},"2026-01-16",166.92,165.67999,29600,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1388,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-15",165.95,166.73,165.5,165.67,0.86,25300,{"date":1674,"open":1161,"high":1161,"low":1675,"close":1676,"change":1677,"percent_change":1442,"volume":793,"transactions":9,"vwap":1676},"2026-01-14",163.12,164.25999,-1.46,{"date":1679,"open":1554,"high":1626,"low":1547,"close":1680,"change":147,"percent_change":1634,"volume":1251,"transactions":9,"vwap":1680},"2026-01-13",165.72,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1684,"change":1685,"percent_change":159,"volume":1267,"transactions":9,"vwap":1684},"2026-01-12",163.53999,165.34,1.21,{"date":1687,"open":1688,"high":1161,"low":1689,"close":1690,"change":1691,"percent_change":1380,"volume":914,"transactions":9,"vwap":1690},"2026-01-09",164.81,164.059998,164.13,1.04,{"date":1693,"open":1553,"high":1553,"low":1694,"close":1695,"change":406,"percent_change":1234,"volume":1696,"transactions":9,"vwap":1695},"2026-01-08",162.61,163.089996,13300,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1255,"change":1701,"percent_change":1085,"volume":1702,"transactions":9,"vwap":1255},"2026-01-07",165.83,164.44,-1.31,20500,{"date":1704,"open":1262,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1101,"volume":1709,"transactions":9,"vwap":1707},"2026-01-06",166.36,163.67,166.21001,2.14,15000,{"date":1711,"open":1273,"high":1645,"low":1273,"close":1712,"change":1242,"percent_change":1449,"volume":1713,"transactions":9,"vwap":1712},"2026-01-05",164.070007,6500,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1031,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2026-01-02",161.16,162.059998,160.41,161.94,1.29,8200,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":906,"volume":1070,"transactions":9,"vwap":1726},"2025-12-31",161.60001,159.87,159.88,-1.6,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":777,"volume":818,"transactions":9,"vwap":1732},"2025-12-30",162.37,161.39999,161.48,-0.48,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":906,"percent_change":1740,"volume":1594,"transactions":9,"vwap":1739},"2025-12-29",161.63,162.50999,161.58,161.96001,-0.61,{"date":1742,"open":1743,"high":1744,"low":1694,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-26",163.21001,163.22,162.95,-0.34,-0.21,21900,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":630,"percent_change":529,"volume":1753,"transactions":9,"vwap":1752},"2025-12-24",162.73,163.28999,2800,{"date":1755,"open":1533,"high":1568,"low":1756,"close":1757,"change":866,"percent_change":1134,"volume":851,"transactions":9,"vwap":1757},"2025-12-23",162.11,162.82001,{"date":1759,"open":1737,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":45,"volume":1026,"transactions":9,"vwap":1762},"2025-12-22",163.35001,162.41,162.96001,1.61,{"date":1765,"open":1766,"high":1736,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-19",159.14,161.35001,2.83,1.79,5400,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1076,"volume":1778,"transactions":9,"vwap":1776},"2025-12-18",159.14999,159.41,158.039993,158.52,2.23,6800,{"date":1780,"open":1417,"high":1417,"low":1781,"close":1782,"change":1783,"percent_change":737,"volume":1696,"transactions":9,"vwap":1782},"2025-12-17",156.25999,156.28999,-3.11,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":966,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-12-16",158.67999,159.92999,158.42999,159.39999,0.02,8800,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1795,"change":1796,"percent_change":1797,"volume":1093,"transactions":9,"vwap":1795},"2025-12-15",161.13,159.37,-0.74,-0.46,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1108,"volume":1804,"transactions":9,"vwap":1802},"2025-12-12",163.39999,159.31,160.11,-3.86,4600,{"date":1806,"open":1731,"high":1807,"low":1716,"close":1807,"change":1808,"percent_change":1627,"volume":1017,"transactions":9,"vwap":1807},"2025-12-11",163.97,1.42,{"date":1810,"open":1811,"high":1675,"low":1812,"close":1813,"change":843,"percent_change":551,"volume":1814,"transactions":9,"vwap":1813},"2025-12-10",160.87,160.64999,162.55,4300,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":1746,"percent_change":1747,"volume":1820,"transactions":9,"vwap":1819},"2025-12-09",160.72,161.78,160.8,7800,{"date":1822,"open":1823,"high":1736,"low":1824,"close":1825,"change":1211,"percent_change":396,"volume":1713,"transactions":9,"vwap":1825},"2025-12-08",161.17999,160.66,161.14,{"date":1827,"open":1828,"high":1829,"low":1498,"close":1830,"change":112,"percent_change":112,"volume":1050,"transactions":9,"vwap":1830},"2025-12-05",161.53,161.57001,161.059998,{"date":1832,"open":1833,"high":1828,"low":1834,"close":1835,"change":1836,"percent_change":137,"volume":1514,"transactions":9,"vwap":1835},"2025-12-04",160.21001,159.95,161.070007,1.05,{"date":1838,"open":1839,"high":1840,"low":1409,"close":1841,"change":1842,"percent_change":561,"volume":1843,"transactions":9,"vwap":1841},"2025-12-03",158.66,160.17,160.020004,0.84,7900,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1450,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-12-02",160.49001,160.58,158.71001,159.17999,0.52,86300,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1856,"change":1857,"percent_change":1858,"volume":1820,"transactions":9,"vwap":1856},"2025-12-01",158.070007,159.50999,158.36,-1.51,-0.94,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1725,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1725},"2025-11-28",158.72,159.97,1.57,0.99,1400,{"date":1867,"open":1868,"high":1788,"low":1868,"close":1337,"change":859,"percent_change":387,"volume":1869,"transactions":9,"vwap":1337},"2025-11-26",156.83,6000,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":271,"percent_change":1874,"volume":835,"transactions":9,"vwap":1873},"2025-11-25",152.8,156.49001,1.22,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1880,"percent_change":1387,"volume":907,"transactions":9,"vwap":1879},"2025-11-24",152.070007,154.74001,154.61,3.32,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":59,"percent_change":1000,"volume":1887,"transactions":9,"vwap":1886},"2025-11-21",150.34,152.27,148.53999,151.28999,8500,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1267,"transactions":9,"vwap":1893},"2025-11-20",157.039993,157.50999,149.86,150.10001,-4.14,-2.68,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1647,"volume":1903,"transactions":9,"vwap":1901},"2025-11-19",153.31,155,153.21001,154.24001,0.89,32500,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":715,"volume":1594,"transactions":9,"vwap":1909},"2025-11-18",153.25,154.33,152.2,153.35001,-0.82,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1470,"volume":1327,"transactions":9,"vwap":1916},"2025-11-17",155.84,156.11,153.23,154.17,-2.07,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1922,"change":1923,"percent_change":987,"volume":809,"transactions":9,"vwap":1922},"2025-11-14",153.88,158.050003,156.24001,-0.38,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":882,"transactions":9,"vwap":1928},"2025-11-13",161.0099945,156.39,156.62,-5.25,-3.24,{"date":1932,"open":1511,"high":1511,"low":1933,"close":1934,"change":1180,"percent_change":107,"volume":967,"transactions":9,"vwap":1934},"2025-11-12",161.66,161.87,{"date":1936,"open":1937,"high":1517,"low":1938,"close":1818,"change":1939,"percent_change":497,"volume":1494,"transactions":9,"vwap":1818},"2025-11-11",162.070007,161.089996,-1.27,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1165,"transactions":9,"vwap":1945},"2025-11-10",162.24001,163.2,161.23,163.050003,3.11,1.94,{"date":1949,"open":1287,"high":1950,"low":1951,"close":1950,"change":1101,"percent_change":1450,"volume":942,"transactions":9,"vwap":1950},"2025-11-07",159.94,156.12,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-06",160.99001,157.99001,158.64,-2.54,-1.58,25500,{"date":1961,"open":1962,"high":1934,"low":1962,"close":1823,"change":1963,"percent_change":1964,"volume":1514,"transactions":9,"vwap":1823},"2025-11-05",159.17,1.54,0.96,{"date":1966,"open":1967,"high":1968,"low":1855,"close":1969,"change":1970,"percent_change":1063,"volume":1971,"transactions":9,"vwap":1969},"2025-11-04",160.13,161.92,159.64,-3.83,29300,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":112,"percent_change":112,"volume":851,"transactions":9,"vwap":1976},"2025-11-03",164.17999,162.88,163.47,{"date":1978,"open":1975,"high":1979,"low":1272,"close":1980,"change":1354,"percent_change":1836,"volume":1981,"transactions":9,"vwap":1980},"2025-10-31",164.22,163.48,9500,{"date":1983,"open":1984,"high":1985,"low":1818,"close":1818,"change":1957,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1818},"2025-10-30",162.39,163.95,-1.55,5700,{"date":1989,"open":1625,"high":1475,"low":1990,"close":1991,"change":211,"percent_change":1992,"volume":907,"transactions":9,"vwap":1991},"2025-10-29",163.84,164.32001,0.31,{"date":1994,"open":1991,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":1156,"transactions":9,"vwap":1997},"2025-10-28",164.5,163.75,163.81,-0.98,-0.59,{"date":2001,"open":1547,"high":1547,"low":2002,"close":1652,"change":620,"percent_change":102,"volume":1244,"transactions":9,"vwap":1652},"2025-10-27",164.10001,{"date":2004,"open":1694,"high":2005,"low":1694,"close":2006,"change":1387,"percent_change":1534,"volume":2007,"transactions":9,"vwap":2006},"2025-10-24",164,163.14,8100,{"date":2009,"open":2010,"high":1499,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-10-23",158.28,160.95,2.41,1.52,7700,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1957,"percent_change":1958,"volume":2021,"transactions":9,"vwap":2020},"2025-10-22",160.55,160.81,155.85001,158.53999,13100,{"date":2023,"open":2024,"high":1445,"low":2025,"close":2026,"change":1550,"percent_change":242,"volume":2027,"transactions":9,"vwap":2026},"2025-10-21",161.029999,160.77,161.080002,36500,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":2033,"percent_change":1685,"volume":1981,"transactions":9,"vwap":2032},"2025-10-20",160.050003,161.44,161.21001,1.93,{"date":2035,"open":2036,"high":2037,"low":1376,"close":2038,"change":2039,"percent_change":201,"volume":2014,"transactions":9,"vwap":2038},"2025-10-17",158.81,159.82001,159.28,-0.41,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-16",161.64,162.45,159.039993,159.69,-1.66,-1.03,14500,{"date":2050,"open":1468,"high":2051,"low":1811,"close":1767,"change":2052,"percent_change":1627,"volume":2053,"transactions":9,"vwap":1767},"2025-10-15",162.39999,1.39,10900,{"date":2055,"open":2056,"high":1944,"low":2056,"close":2057,"change":2058,"percent_change":1747,"volume":882,"transactions":9,"vwap":2057},"2025-10-14",157.0099945,159.96001,-0.33,{"date":2060,"open":1862,"high":1718,"low":2061,"close":2062,"change":2063,"percent_change":890,"volume":2064,"transactions":9,"vwap":2062},"2025-10-13",159.66,160.28999,3.07,16500,{"date":2066,"open":2067,"high":1760,"low":2068,"close":2068,"change":2069,"percent_change":2070,"volume":1563,"transactions":9,"vwap":2068},"2025-10-10",162.94,157.22,-5.22,-3.21,{"date":2072,"open":2073,"high":2073,"low":1488,"close":1446,"change":1412,"percent_change":2058,"volume":2074,"transactions":9,"vwap":1446},"2025-10-09",162.99001,9400,{"date":2076,"open":2077,"high":1567,"low":2077,"close":2078,"change":2012,"percent_change":2079,"volume":1721,"transactions":9,"vwap":2078},"2025-10-08",161.42999,162.98,1.5,{"date":2081,"open":2082,"high":2083,"low":1773,"close":2084,"change":2085,"percent_change":2086,"volume":1009,"transactions":9,"vwap":2084},"2025-10-07",161.46001,161.61,160.57001,-0.92,-0.57,{"date":2088,"open":2089,"high":2090,"low":2091,"close":1445,"change":1450,"percent_change":211,"volume":1070,"transactions":9,"vwap":1445},"2025-10-06",161.74001,162.47,160.97,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-03",161.83,160.0099945,160.67,-0.52,-0.32,28800,{"date":2101,"open":1457,"high":2102,"low":1967,"close":2102,"change":1842,"percent_change":1850,"volume":2103,"transactions":9,"vwap":2102},"2025-10-02",161.19,33400,{"date":2105,"open":2106,"high":1847,"low":2061,"close":2107,"change":1172,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-10-01",160.22,160.35001,-0.19,15200,{"date":2111,"open":1415,"high":2112,"low":2113,"close":1824,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1824},"2025-09-30",160.98,159.38,-0.28,-0.17,22800,{"date":2118,"open":1835,"high":1825,"low":2119,"close":2120,"change":1493,"percent_change":1671,"volume":2121,"transactions":9,"vwap":2120},"2025-09-29",160.5,160.94,6100,{"date":2123,"open":1766,"high":2095,"low":2124,"close":2125,"change":376,"percent_change":1069,"volume":2007,"transactions":9,"vwap":2125},"2025-09-26",158.7,159.57001,{"date":2127,"open":2128,"high":1962,"low":1399,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-09-25",157.96001,158.85001,-1.14,-0.71,16200,{"date":2134,"open":2135,"high":1934,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-09-24",161.71001,159.81,159.99001,-1.5,-0.93,12400,{"date":2142,"open":2143,"high":2143,"low":2144,"close":1445,"change":2145,"percent_change":1640,"volume":1373,"transactions":9,"vwap":1445},"2025-09-23",162.81,161.020004,-1.35,{"date":2147,"open":1739,"high":2148,"low":1828,"close":2149,"change":2150,"percent_change":2151,"volume":1050,"transactions":9,"vwap":2149},"2025-09-22",162.87,162.84,0.34,0.21,{"date":2153,"open":1751,"high":1751,"low":2112,"close":1559,"change":1266,"percent_change":994,"volume":2121,"transactions":9,"vwap":1559},"2025-09-19",{"date":2155,"open":2156,"high":2157,"low":2102,"close":2158,"change":2159,"percent_change":2160,"volume":2007,"transactions":9,"vwap":2158},"2025-09-18",161.37,162.7,162.039993,1.84,1.15,{"date":2162,"open":1718,"high":2163,"low":2164,"close":2165,"change":966,"percent_change":1790,"volume":2166,"transactions":9,"vwap":2165},"2025-09-17",160.85001,158.94,160.2,24400,{"date":2168,"open":2169,"high":2169,"low":2170,"close":1840,"change":715,"percent_change":2058,"volume":1058,"transactions":9,"vwap":1840},"2025-09-16",160.86,159.61,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2175,"change":137,"percent_change":1507,"volume":1791,"transactions":9,"vwap":2175},"2025-09-15",160.31,161.050003,160.7,{"date":2177,"open":1490,"high":1490,"low":2178,"close":1566,"change":1579,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1566},"2025-09-12",159.75999,-0.73,19400,{"date":2182,"open":2183,"high":1455,"low":2183,"close":2032,"change":1076,"percent_change":1902,"volume":1820,"transactions":9,"vwap":2032},"2025-09-11",159.86,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":376,"percent_change":1069,"volume":2190,"transactions":9,"vwap":2189},"2025-09-10",160.25999,160.78,159.029999,159.78,5600,{"date":2192,"open":2193,"high":1407,"low":1430,"close":1575,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1575},"2025-09-09",158.57001,0.76,0.48,10200,{"date":2198,"open":2199,"high":2200,"low":2199,"close":1337,"change":2201,"percent_change":1025,"volume":2202,"transactions":9,"vwap":1337},"2025-09-08",157.44,158.33,1.73,9300,{"date":2204,"open":1788,"high":1788,"low":1899,"close":2205,"change":1923,"percent_change":987,"volume":2048,"transactions":9,"vwap":2205},"2025-09-05",156.57001,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2209,"change":1561,"percent_change":89,"volume":2210,"transactions":9,"vwap":2209},"2025-09-04",155.67999,156.95,9900,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":792,"volume":1721,"transactions":9,"vwap":2216},"2025-09-03",155.53,155.82001,154.67,155.37,0.22,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2222,"change":1986,"percent_change":906,"volume":2223,"transactions":9,"vwap":2222},"2025-09-02",154.039993,155.46001,155.14999,32700,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":1858,"volume":1156,"transactions":9,"vwap":2229},"2025-08-29",156.66,156.97,156.34,156.7,-1.48,{"date":2232,"open":2233,"high":2178,"low":2233,"close":2234,"change":2235,"percent_change":1964,"volume":2014,"transactions":9,"vwap":2234},"2025-08-28",157.25,158.17999,1.51,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":1211,"volume":2074,"transactions":9,"vwap":2241},"2025-08-27",156.8,157.17,156.48,156.67,0.12,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":1864,"percent_change":1380,"volume":2248,"transactions":9,"vwap":2247},"2025-08-26",155.41,156.85001,156.55,23300,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2253,"change":2254,"percent_change":312,"volume":2255,"transactions":9,"vwap":2253},"2025-08-25",156.25,156.47,155.56,-0.76,22400,{"date":2257,"open":2229,"high":2258,"low":2259,"close":2259,"change":1016,"percent_change":2013,"volume":2260,"transactions":9,"vwap":2259},"2025-08-22",157.38,156.32001,19800,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":726,"percent_change":940,"volume":988,"transactions":9,"vwap":2266},"2025-08-21",153.60001,154.55,153.52,153.98,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2270,"change":1211,"percent_change":396,"volume":1017,"transactions":9,"vwap":2270},"2025-08-20",154.25,154.60001,152.63,{"date":2273,"open":2251,"high":2274,"low":2275,"close":2276,"change":1917,"percent_change":1470,"volume":1427,"transactions":9,"vwap":2276},"2025-08-19",156.36,154.2,154.52,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":1627,"percent_change":2282,"volume":2132,"transactions":9,"vwap":2281},"2025-08-18",155.69,156.69,156.59,0.56,{"date":2284,"open":1330,"high":1330,"low":2285,"close":2286,"change":2287,"percent_change":1133,"volume":867,"transactions":9,"vwap":2286},"2025-08-15",155.25999,155.72,-0.25,{"date":2289,"open":2290,"high":1383,"low":2291,"close":2292,"change":221,"percent_change":497,"volume":1981,"transactions":9,"vwap":2292},"2025-08-14",155.78999,155.31,155.97,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-08-13",157.67,158.020004,155.78,157.19,0,11200,{"date":2302,"open":2303,"high":2298,"low":2290,"close":2298,"change":2304,"percent_change":2305,"volume":1514,"transactions":9,"vwap":2298},"2025-08-12",155.92999,2.48,1.6,{"date":2307,"open":2291,"high":2308,"low":2309,"close":2310,"change":1615,"percent_change":2058,"volume":867,"transactions":9,"vwap":2310},"2025-08-11",155.75,154.57001,154.71001,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":416,"percent_change":2114,"volume":942,"transactions":9,"vwap":2316},"2025-08-08",155.98,156.64999,155.13,155.22,{"date":2318,"open":1339,"high":1339,"low":2270,"close":1280,"change":416,"percent_change":2114,"volume":2319,"transactions":9,"vwap":1280},"2025-08-07",26500,{"date":2321,"open":2322,"high":2323,"low":1364,"close":1330,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1330},"2025-08-06",155.12,156.16,0.98,0.63,11100,{"date":2328,"open":2239,"high":2239,"low":1901,"close":2329,"change":1701,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-08-05",155.10001,-0.84,37600,{"date":2333,"open":2334,"high":1371,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-08-04",154.42,156.41,3.12,2.04,51300,{"date":2340,"open":2341,"high":2276,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":1017,"transactions":9,"vwap":2343},"2025-08-01",152.73,151.57001,153.28999,-2.66,-1.71,{"date":2347,"open":1365,"high":2348,"low":2349,"close":2350,"change":2299,"percent_change":2299,"volume":974,"transactions":9,"vwap":2350},"2025-07-31",157.81,155.60001,155.95,{"date":2352,"open":2353,"high":1873,"low":2353,"close":2350,"change":446,"percent_change":152,"volume":2354,"transactions":9,"vwap":2350},"2025-07-30",155.50999,4800,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2245,"change":1049,"percent_change":1733,"volume":1696,"transactions":9,"vwap":2245},"2025-07-29",156.75,157.020004,154.99001,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2323,"change":966,"percent_change":1790,"volume":1843,"transactions":9,"vwap":2323},"2025-07-28",156.5,155.55,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2368,"change":2369,"percent_change":1195,"volume":867,"transactions":9,"vwap":2368},"2025-07-25",155.28999,156.14999,156.13,1.59,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":446,"percent_change":152,"volume":2376,"transactions":9,"vwap":2375},"2025-07-24",153.83,154.94,153.56,154.53999,21500,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1520,"percent_change":1671,"volume":891,"transactions":9,"vwap":2382},"2025-07-23",153.059998,154.070007,152.71001,154,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-07-22",152.84,153.080002,151.55,152.69,-0.56,-0.37,29900,{"date":2393,"open":2394,"high":2395,"low":2396,"close":1906,"change":1395,"percent_change":898,"volume":2397,"transactions":9,"vwap":1906},"2025-07-21",153.87,154.39999,152.82001,58300,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2263,"change":477,"percent_change":2402,"volume":801,"transactions":9,"vwap":2263},"2025-07-18",153.67,152.95,0.44,{"date":2404,"open":1884,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":1485,"volume":2409,"transactions":9,"vwap":2407},"2025-07-17",153.050003,152.16,152.92,1.63,19200,{"date":2411,"open":2412,"high":2413,"low":2414,"close":1886,"change":1464,"percent_change":1526,"volume":2415,"transactions":9,"vwap":1886},"2025-07-16",151.17999,151.3,149.41,37000,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2420,"change":312,"percent_change":2098,"volume":2421,"transactions":9,"vwap":2420},"2025-07-15",152,150.82001,151.020004,15300,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2426,"change":2427,"percent_change":23,"volume":882,"transactions":9,"vwap":2426},"2025-07-14",149.99001,151.89999,151.50999,1.25,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2130,"percent_change":1049,"volume":1093,"transactions":9,"vwap":2433},"2025-07-11",150.39999,150.99001,150.039993,150.25999,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2390,"percent_change":987,"volume":2440,"transactions":9,"vwap":2439},"2025-07-10",150.72,151.67,150.49001,151.39999,43100,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1836,"percent_change":232,"volume":2447,"transactions":9,"vwap":2446},"2025-07-09",151.14,151.89,150.22,151.77,34200,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2436,"change":1999,"percent_change":2452,"volume":1544,"transactions":9,"vwap":2436},"2025-07-08",151.88,149.97,-0.39,{"date":2454,"open":2455,"high":2456,"low":1324,"close":2457,"change":1797,"percent_change":777,"volume":2458,"transactions":9,"vwap":2457},"2025-07-07",151.25,151.96001,151.31,19500,{"date":2460,"open":2461,"high":2388,"low":2461,"close":2446,"change":1302,"percent_change":2324,"volume":2462,"transactions":9,"vwap":2446},"2025-07-03",150.37,33200,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2466,"change":23,"percent_change":2282,"volume":2300,"transactions":9,"vwap":2466},"2025-07-02",149.44,150.3,149.17,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2138,"percent_change":906,"volume":2223,"transactions":9,"vwap":2473},"2025-07-01",150.8,150.97,149.10001,149.47,{"date":2475,"open":2424,"high":2471,"low":2476,"close":2471,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2471},"2025-06-30",149.78,2.01,1.35,79000,{"date":2481,"open":2482,"high":2424,"low":2483,"close":2484,"change":2402,"percent_change":1142,"volume":2485,"transactions":9,"vwap":2484},"2025-06-27",148.72,148.28999,148.96001,25400,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2489,"change":1720,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-06-26",147.55,148.52,147.48,0.88,22300,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2497,"change":1796,"percent_change":1556,"volume":2498,"transactions":9,"vwap":2497},"2025-06-25",148.60001,146.75,147.23,23800,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":859,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-06-24",147.27,148.41,147.25,147.97,1.24,175900,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1485,"percent_change":159,"volume":1156,"transactions":9,"vwap":2512},"2025-06-23",144.50999,146.5,144.31,146.16,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":1227,"volume":1109,"transactions":9,"vwap":2518},"2025-06-20",145.39,145.78,144.56,145.080002,0.15,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":630,"percent_change":1258,"volume":891,"transactions":9,"vwap":2525},"2025-06-18",144.86,145.23,144.42,144.92999,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1740,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-06-17",144.42999,145.070007,143.85001,144.46001,-0.42,31500,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2529,"change":1076,"percent_change":45,"volume":1058,"transactions":9,"vwap":2529},"2025-06-16",144.45,145.58,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":221,"percent_change":2330,"volume":1563,"transactions":9,"vwap":2543},"2025-06-13",143.87,144.69,143.14999,143.64,{"date":2545,"open":2546,"high":2547,"low":2546,"close":2522,"change":1733,"percent_change":2058,"volume":1017,"transactions":9,"vwap":2522},"2025-06-12",144.34,145.37,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":152,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-06-11",145.050003,145.75,144.63,145.34,0.24,4900,{"date":2557,"open":2558,"high":2558,"low":2559,"close":2560,"change":599,"percent_change":899,"volume":1721,"transactions":9,"vwap":2560},"2025-06-10",145.63,144.10001,144.99001,{"date":2562,"open":2563,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-06-09",146.41,145.039993,145.17,-1.24,-0.85,8000,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2563,"change":551,"percent_change":1265,"volume":2574,"transactions":9,"vwap":2563},"2025-06-06",146.60001,146.64999,145.99001,8900,{"date":2576,"open":2577,"high":2578,"low":2529,"close":2579,"change":518,"percent_change":1526,"volume":2580,"transactions":9,"vwap":2579},"2025-06-05",145.36,146.28,145.32001,11800,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2585,"change":416,"percent_change":777,"volume":2586,"transactions":9,"vwap":2585},"2025-06-04",145.38,145.92,145.059998,70200,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":1647,"percent_change":127,"volume":1594,"transactions":9,"vwap":2592},"2025-06-03",145,145.62,144.089996,145.49001,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2596,"change":1092,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-06-02",142.95,144.91,142.32001,1.14,35100,{"date":2601,"open":2602,"high":2603,"low":2602,"close":2604,"change":1627,"percent_change":1196,"volume":2605,"transactions":9,"vwap":2604},"2025-05-30",141.78999,143.38,143.27,5500,{"date":2607,"open":2608,"high":2608,"low":2609,"close":2610,"change":1634,"percent_change":540,"volume":1050,"transactions":9,"vwap":2610},"2025-05-29",143.57001,141.53999,142.39999,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2615,"change":1910,"percent_change":2086,"volume":927,"transactions":9,"vwap":2615},"2025-05-28",142.84,143.10001,142.17,{"date":2617,"open":2618,"high":2619,"low":2618,"close":2620,"change":2033,"percent_change":1493,"volume":2409,"transactions":9,"vwap":2620},"2025-05-27",142.46001,143.33,142.99001,{"date":2622,"open":2623,"high":2624,"low":2623,"close":2625,"change":1634,"percent_change":540,"volume":2626,"transactions":9,"vwap":2625},"2025-05-23",139.020004,141.35001,141.059998,89800,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2390,"percent_change":201,"volume":2409,"transactions":9,"vwap":2632},"2025-05-22",140.50999,141.67999,140.41,140.83,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":426,"volume":2640,"transactions":9,"vwap":2638},"2025-05-21",142.53999,143.11,140.89999,141.2,-2.49,14000,{"date":2642,"open":2540,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-05-20",143.92999,142.73,143.69,-0.29,-0.2,85900,{"date":2650,"open":2651,"high":2652,"low":2651,"close":2653,"change":1266,"percent_change":142,"volume":2654,"transactions":9,"vwap":2653},"2025-05-19",141.71001,144.14,143.98,16800,{"date":2656,"open":2657,"high":2658,"low":2657,"close":2659,"change":2660,"percent_change":159,"volume":2661,"transactions":9,"vwap":2659},"2025-05-16",142.16,143.74001,143.52,1.06,17500,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2618,"change":1025,"percent_change":132,"volume":2667,"transactions":9,"vwap":2618},"2025-05-15",141.41,142.57001,141.21001,22100,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":777,"percent_change":1747,"volume":2140,"transactions":9,"vwap":2673},"2025-05-14",141.53,141.92,141.23,141.36,{"date":2675,"open":2629,"high":2676,"low":2629,"close":2677,"change":2678,"percent_change":920,"volume":2679,"transactions":9,"vwap":2677},"2025-05-13",142.27,141.66,2.08,22600,{"date":2681,"open":2682,"high":2682,"low":2683,"close":2684,"change":1425,"percent_change":1250,"volume":1361,"transactions":9,"vwap":2684},"2025-05-12",140.60001,138.35001,139.58,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2554,"percent_change":1526,"volume":2116,"transactions":9,"vwap":2690},"2025-05-09",137.31,137.61,136.28999,136.96001,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":1001,"percent_change":142,"volume":2697,"transactions":9,"vwap":2696},"2025-05-08",137.74001,138.49001,136.41,136.72,29400,{"date":2699,"open":2700,"high":2689,"low":2701,"close":2689,"change":1449,"percent_change":2324,"volume":778,"transactions":9,"vwap":2689},"2025-05-07",135.22,135.12,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":1857,"percent_change":2708,"volume":974,"transactions":9,"vwap":2707},"2025-05-06",134.81,135.75999,134.14,134.97,-1.11,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":1507,"percent_change":1142,"volume":2715,"transactions":9,"vwap":2714},"2025-05-05",135.13,136.83,134.91,136.48,23500,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2180,"transactions":9,"vwap":2721},"2025-05-02",135.38,136.25,135.2,136.070007,2.67,2,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2728,"change":147,"percent_change":529,"volume":927,"transactions":9,"vwap":2728},"2025-05-01",134.020004,134.99001,133.39999,{"date":2730,"open":2731,"high":2732,"low":2731,"close":2733,"change":2734,"percent_change":1211,"volume":2735,"transactions":9,"vwap":2733},"2025-04-30",130.49001,133.24001,133.020004,0.11,19600,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":45,"percent_change":2194,"volume":1244,"transactions":9,"vwap":2741},"2025-04-29",132.42999,133.44,131.7,132.91,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":122,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-04-28",131.78999,132.32001,130.84,131.91,0.19,6200,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2753,"change":2755,"percent_change":446,"volume":778,"transactions":9,"vwap":2753},"2025-04-25",131.070007,131.66,130.56,0.71,{"date":2757,"open":2758,"high":2759,"low":2758,"close":2760,"change":1653,"percent_change":2369,"volume":2761,"transactions":9,"vwap":2760},"2025-04-24",128.53999,131.22,130.95,18000,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":1653,"percent_change":2768,"volume":2661,"transactions":9,"vwap":2767},"2025-04-23",129.97,131.14999,128.070007,128.89999,1.62,{"date":180,"open":2770,"high":2771,"low":176,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},125.019997,126.85,1.83,1.46,21300]