[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTCS":3,"homepage-market-summary":30,"stock-historical-FTCS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTCS","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 Capital Strength ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4226,1.3328,"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},93.69,93.96,94.06,93.45,93.87,-0.18,-0.19,530945.167811,102.93,89.76,508149.4021155,29.8,5089,{"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},85.24,436890,159464750.528875,8.36,"2025-04-22",[182,185,194,205,215,226,236,247,258,269,279,290,299,310,321,331,339,348,358,368,379,389,399,409,419,429,439,448,456,466,476,485,494,502,510,521,532,540,550,559,568,578,587,597,607,616,625,633,643,652,663,672,682,693,701,709,717,727,734,742,751,757,764,772,777,785,793,799,808,814,822,829,837,844,853,860,865,871,879,885,890,897,905,910,915,921,929,937,944,951,958,965,970,976,982,987,994,999,1007,1013,1021,1028,1035,1041,1046,1051,1058,1065,1071,1078,1083,1089,1092,1099,1103,1109,1117,1125,1131,1138,1146,1151,1157,1162,1168,1175,1181,1186,1190,1197,1204,1212,1218,1223,1228,1235,1240,1243,1249,1254,1260,1264,1273,1279,1285,1291,1297,1303,1310,1316,1323,1331,1338,1344,1350,1355,1361,1368,1375,1381,1386,1392,1397,1402,1409,1416,1423,1429,1435,1441,1446,1452,1457,1462,1467,1472,1478,1484,1491,1495,1500,1504,1507,1515,1519,1524,1529,1535,1540,1545,1548,1552,1557,1563,1568,1572,1576,1581,1584,1587,1593,1596,1600,1606,1611,1618,1623,1629,1633,1637,1644,1651,1655,1659,1665,1671,1678,1684,1691,1698,1705,1712,1717,1720,1725,1732,1737,1744,1750,1755,1763,1768,1773,1780,1786,1790,1794,1797,1800,1804,1809,1814,1818,1821,1825,1827,1832,1836,1840,1843,1846,1849,1852,1857,1860,1863,1867,1871,1874,1877,1880,1882,1885,1889,1893,1899,1902,1908,1913,1916,1920,1924,1927,1930,1933,1937,1941,1944,1947,1950,1954,1958,1961,1965,1968,1972,1975,1978,1982,1986,1991,1995,2003,2011,2014,2020,2025,2028,2033,2036,2041,2046,2051,2055,2060,2065,2070,2076,2083,2088,2092,2098,2103,2106,2109,2112,2115,2120,2125,2131,2138,2143,2147,2154,2161,2167,2174,2179,2185,2190,2194,2198,2204,2207,2211,2214,2217,2221,2225,2229,2235,2242,2247,2253,2258,2261,2264,2268,2273,2280,2283,2289,2294,2300,2307,2314,2321,2327,2333,2340,2347,2353,2360,2367,2374],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},7927,93.7066,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",93.68,94.18,93.535,0.02,591562.649867,3954,93.7794,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",94.83,94.9,93.825,93.85,-0.98,-1.03,297320.997342,3573,94.4827,{"date":206,"open":207,"high":208,"low":209,"close":196,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",94.66,94.93,94.16,-0.1486,-0.16,649964.00794,6232,94.535,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",95.24,95.3,94.679057,94.9786,-0.2214,-0.23,318937.69938,3863,95.0063,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":152,"volume":233,"transactions":234,"vwap":235},"2026-09-25",94.94,95.32,94.63,95.2,0.33,365714.249781,4969,95.0798,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",95.48,95.76,94.84,94.87,-0.77,-0.81,333863.313729,5689,95.1455,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",95.88,96.43,95.56,95.64,-0.48,-0.5,376547.459386,5246,95.9039,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",96.86,96.87,95.82,96.12,-0.32,-0.33,305067.255253,5998,96.1718,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",96.5,96.7,96.115,96.44,-0.08,310869.803719,4217,96.4526,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",96.36,96.805,96.24,96.52,-0.3,-0.31,323077.94237,5179,96.4829,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",97.37,96.365,96.82,-0.02,206180.23137,2935,96.7585,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",97.46,97.55,96.49,96.84,-0.91,-0.93,221950.78453,3423,97.2446,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",97.92,97.99,97.34,97.75,-0.25,-0.26,238196.14632,3149,97.6908,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",97.65,98.28,98,0.89,0.92,321286.7926,4741,97.921,{"date":332,"open":333,"high":301,"low":334,"close":335,"change":142,"percent_change":232,"volume":336,"transactions":337,"vwap":338},"2026-09-11",97.3,96.74,97.11,306445.127363,4851,97.0098,{"date":340,"open":341,"high":342,"low":334,"close":343,"change":222,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",97,97.285,96.79,-0.24,301895.402052,4631,96.9432,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",97.63,96.955,97.02,-0.95,-0.97,259683.549217,3865,97.1842,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",98.87,97.935,97.97,-1.5925,-1.6,339788.06654,5217,98.3012,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",99.95,100.03,99.54,99.5625,-1.0275,-1.02,292897.414095,4561,99.8216,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",100.55,100.94,100,100.59,0.62,277633.74139,4774,100.4882,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",100.06,100.249,99.85,99.97,0.04,320864.76102,4562,100.0322,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",100.7,101.06,99.82,99.93,-0.69,500803.001068,4752,100.1649,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",101.02,100.61,100.62,-0.68,-0.67,308154.98449,4389,100.7647,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",101.27,101.42,101.04,101.3,0.3,259373.42066,4146,101.254,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":242,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",100.91,101.4,100.76,101,-0.76,338724.27498,5016,101.0932,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":23,"percent_change":23,"volume":445,"transactions":446,"vwap":447},"2026-08-26",101.88,102.16,101.71,101.77,200622.52369,3329,101.9339,{"date":449,"open":450,"high":442,"low":451,"close":452,"change":264,"percent_change":286,"volume":453,"transactions":454,"vwap":455},"2026-08-25",101.91,101.61,101.96,403512.631858,4396,101.9716,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",101.66,102.545,102.28,0.76,0.75,212060.61285,3634,102.1861,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",100.99,101.795,101.52,0.72,0.71,218999.747803,3794,101.5115,{"date":477,"open":478,"high":469,"low":479,"close":480,"change":481,"percent_change":72,"volume":482,"transactions":483,"vwap":484},"2026-08-20",101.2,100.75,100.8,-1.1,308221.77827,3603,101.3554,{"date":486,"open":487,"high":25,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",101.17,101.9,0.99,0.98,533123.8964,5000,102.2442,{"date":495,"open":433,"high":496,"low":497,"close":431,"change":498,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",101.54,100.63,0.84,446352.247366,4522,101.1714,{"date":503,"open":504,"high":401,"low":505,"close":505,"change":506,"percent_change":306,"volume":507,"transactions":508,"vwap":509},"2026-08-17",100.6,100.07,-0.94,257162.942296,3786,100.428,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",100.82,101.1838,100.69,101.01,0.0083,0.01,161606.699956,2175,100.9666,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",100.81,101.035,100.25,101.0017,0.5617,0.56,286511.67317,3109,100.6709,{"date":533,"open":394,"high":413,"low":534,"close":535,"change":536,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",99.75,100.44,-0.17,296663.949298,3734,100.2433,{"date":541,"open":542,"high":543,"low":544,"close":412,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",100.46,100.83,100.4114,-0.0447,-0.04,442646.99815,4674,100.6559,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":464,"vwap":558},"2026-08-10",100.05,100.78,100.6547,0.4847,0.48,406792.03339,100.4824,{"date":560,"open":561,"high":525,"low":562,"close":563,"change":564,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",99.57,99.17,100.17,0.26,296164.158103,3150,99.8803,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",100.5,100.85,99.4121,99.91,-0.03,320817.792322,3680,99.8524,{"date":579,"open":563,"high":580,"low":581,"close":582,"change":583,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",100.45,99.41,99.94,0.14,355640.08109,4266,99.8801,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":132,"volume":594,"transactions":595,"vwap":596},"2026-08-04",98.63,99.885,98.23,99.8,0.77,474934.22478,7284,99.3057,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",99.37,99.89,98.61,99.03,0.23,588544.228078,8347,99.2009,{"date":608,"open":609,"high":602,"low":610,"close":611,"change":612,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",98.48,97.82,98.8,-0.51,715505.856236,9343,98.4934,{"date":617,"open":534,"high":534,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",98.0163,99.31,-1.14,-1.13,561416.783569,6325,98.8246,{"date":626,"open":627,"high":628,"low":394,"close":580,"change":629,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",100.08,101.12,0.24,796275.160318,9112,100.7411,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",99.56,100.89,100.21,1.73,1.76,379848.07052,5801,100.3572,{"date":644,"open":645,"high":646,"low":645,"close":609,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",97.7,98.89,1.09,1.12,410848.505957,4773,98.4692,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",96.39,97.48,96.07,97.39,1.26,1.31,607527.05486,6386,97.0962,{"date":664,"open":665,"high":281,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",95.75,96.13,0.15,0.16,406518.157531,4778,96.0218,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",96.22,96.6,95.8,95.98,0.11,567906.58635,7912,96.1153,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",96.16,96.33,95.72,95.87,-0.59,-0.61,435796.217829,7994,96.0278,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":253,"percent_change":254,"volume":698,"transactions":699,"vwap":700},"2026-07-20",96.99,96.35,96.46,819481.309864,12744,96.6112,{"date":702,"open":362,"high":611,"low":703,"close":704,"change":375,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-17",96.815,96.94,-1.04,706208.736601,8102,97.4916,{"date":710,"open":281,"high":711,"low":281,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-16",97.96,1.78,1.85,514494.069943,9399,97.5623,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-15",96.01,96.89,96.18,0.17,0.18,487936.07849,7149,96.3958,{"date":728,"open":284,"high":304,"low":729,"close":719,"change":306,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-14",95.99,-0.96,500772.299157,6543,96.2898,{"date":735,"open":736,"high":314,"low":737,"close":704,"change":232,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-13",96.78,96.6403,0.34,523389.178507,9654,96.9298,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-10",96.26,96.71,96.14,96.61,0.41,0.43,456600,{"date":752,"open":753,"high":754,"low":665,"close":755,"change":22,"percent_change":23,"volume":756,"transactions":9,"vwap":755},"2026-07-09",96.19,96.32,96.2,407800,{"date":758,"open":759,"high":759,"low":696,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-08",97.12,96.38,-1.15,-1.18,399400,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":385,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-07",97.8,98.26,97.31,97.53,0.64,519500,{"date":773,"open":341,"high":335,"low":263,"close":774,"change":317,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-06",96.91,-0.27,559300,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-02",95.39,97.23,97.17,2.17,2.28,621600,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-01",94.089996,95.47,95,1.08,1.15,548200,{"date":794,"open":18,"high":795,"low":796,"close":797,"change":190,"percent_change":190,"volume":798,"transactions":9,"vwap":797},"2026-06-30",94.019997,93.55,93.92,522300,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-29",94.42,94.61,93.73,93.9,-0.09,-0.1,845200,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":472,"percent_change":461,"volume":813,"transactions":9,"vwap":812},"2026-06-26",93.3,94.29,93.99,412600,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":689,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-25",93.51,94.77,93.19,93.28,-0.65,346500,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":528,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-24",93.35,94.51,93.89,0.6,655400,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":827,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-23",93.11,93.56,92.98,93.33,0.65,512600,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":222,"percent_change":316,"volume":843,"transactions":9,"vwap":842},"2026-06-22",92.77,93.18,92.62,92.73,410000,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-18",93.53,93.61,92.79,92.96,-0.35,-0.38,766000,{"date":854,"open":855,"high":207,"low":849,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-17",94.33,93.31,-1.36,-1.44,913500,{"date":861,"open":862,"high":208,"low":855,"close":863,"change":425,"percent_change":142,"volume":864,"transactions":9,"vwap":863},"2026-06-16",94.49,94.67,733000,{"date":866,"open":802,"high":867,"low":868,"close":869,"change":211,"percent_change":536,"volume":870,"transactions":9,"vwap":869},"2026-06-15",94.82,94.27,94.37,566400,{"date":872,"open":873,"high":867,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-12",94.46,93.97,94.53,0.37,0.39,592200,{"date":880,"open":187,"high":881,"low":187,"close":209,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":209},"2026-06-11",94.69,0.55,0.59,1182100,{"date":886,"open":795,"high":801,"low":887,"close":847,"change":851,"percent_change":888,"volume":889,"transactions":9,"vwap":847},"2026-06-10",93.54,-0.4,449200,{"date":891,"open":892,"high":893,"low":892,"close":812,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":812},"2026-06-09",93,94.040001,1.06,1.14,1278800,{"date":898,"open":899,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-08",93.57,93.72,92.93,-0.79,-0.84,851700,{"date":906,"open":907,"high":811,"low":907,"close":900,"change":877,"percent_change":908,"volume":909,"transactions":9,"vwap":900},"2026-06-05",93.43,0.42,2268300,{"date":911,"open":840,"high":804,"low":912,"close":834,"change":647,"percent_change":913,"volume":914,"transactions":9,"vwap":834},"2026-06-04",93.040001,1.18,1298800,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":112,"percent_change":112,"volume":920,"transactions":9,"vwap":919},"2026-06-03",91.91,92.54,92.24,687100,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":612,"volume":928,"transactions":9,"vwap":926},"2026-06-02",92.22,92.42,91.69,92.25,-0.47,460800,{"date":930,"open":849,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-01",93.089996,92.43,92.72,-0.53,-0.57,652200,{"date":938,"open":846,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-29",93.74,93.25,-0.46,-0.49,451900,{"date":945,"open":900,"high":946,"low":947,"close":948,"change":949,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-28",94.080002,93.48,93.71,0.03,485800,{"date":952,"open":953,"high":954,"low":955,"close":187,"change":956,"percent_change":927,"volume":957,"transactions":9,"vwap":187},"2026-05-27",93.95,94.65,93.67,-0.44,796100,{"date":959,"open":960,"high":960,"low":795,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-26",94.64,94.12,-0.39,-0.41,516500,{"date":966,"open":967,"high":867,"low":967,"close":825,"change":968,"percent_change":498,"volume":969,"transactions":9,"vwap":825},"2026-05-22",94,0.79,372800,{"date":971,"open":819,"high":972,"low":973,"close":900,"change":974,"percent_change":974,"volume":975,"transactions":9,"vwap":900},"2026-05-21",93.76,92.74,-0.05,1181000,{"date":977,"open":187,"high":978,"low":979,"close":980,"change":667,"percent_change":668,"volume":981,"transactions":9,"vwap":980},"2026-05-20",93.93,93.16,93.77,811600,{"date":983,"open":984,"high":811,"low":834,"close":985,"change":285,"percent_change":264,"volume":986,"transactions":9,"vwap":985},"2026-05-19",93.66,93.62,684700,{"date":988,"open":989,"high":812,"low":990,"close":797,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":797},"2026-05-18",92.5,92.36,1.42,1.54,641700,{"date":995,"open":933,"high":931,"low":996,"close":989,"change":997,"percent_change":211,"volume":998,"transactions":9,"vwap":989},"2026-05-15",92.48,-0.15,549400,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":748,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-14",92.59,93.07,92.55,92.65,0.44,712000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":919,"change":211,"percent_change":536,"volume":1012,"transactions":9,"vwap":919},"2026-05-13",92.11,92.56,91.79,664100,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":159,"volume":1020,"transactions":9,"vwap":1018},"2026-05-12",91.92,92.68,91.48,92.4,0.68,1452300,{"date":1022,"open":1009,"high":1023,"low":1024,"close":1025,"change":688,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-11",92.27,91.47,91.72,-0.64,1013100,{"date":1029,"open":1030,"high":973,"low":1031,"close":1032,"change":23,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-08",92.6,92.12,92.31,-0.21,434400,{"date":1036,"open":1037,"high":1038,"low":990,"close":989,"change":243,"percent_change":1039,"volume":1040,"transactions":9,"vwap":989},"2026-05-07",92.94,93.23,-0.87,796400,{"date":1042,"open":846,"high":955,"low":931,"close":856,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":856},"2026-05-06",-0.12,-0.13,473900,{"date":1047,"open":1048,"high":187,"low":839,"close":907,"change":1049,"percent_change":52,"volume":1050,"transactions":9,"vwap":907},"2026-05-05",93.059998,0.46,449700,{"date":1052,"open":1053,"high":972,"low":1054,"close":1055,"change":942,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-04",93.29,92.82,92.97,-0.52,364900,{"date":1059,"open":1060,"high":869,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-01",94.15,93.46,-0.34,-0.36,492300,{"date":1066,"open":1067,"high":18,"low":1068,"close":1069,"change":1019,"percent_change":38,"volume":1070,"transactions":9,"vwap":1069},"2026-04-30",92.91,92.9,93.8,571900,{"date":1072,"open":1073,"high":1074,"low":839,"close":1075,"change":723,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-29",92.99,93.38,93.12,0.19,354500,{"date":1079,"open":1053,"high":984,"low":933,"close":1037,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1037},"2026-04-28",0.08,0.09,544800,{"date":1084,"open":933,"high":1085,"low":933,"close":1086,"change":806,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-27",93.52,92.86,-0.11,470900,{"date":1090,"open":1074,"high":1074,"low":842,"close":849,"change":934,"percent_change":935,"volume":1091,"transactions":9,"vwap":849},"2026-04-24",462300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":107,"percent_change":107,"volume":1098,"transactions":9,"vwap":1097},"2026-04-23",93.21,93.59,92.78,93.49,397900,{"date":1100,"open":1101,"high":795,"low":819,"close":907,"change":806,"percent_change":1087,"volume":1102,"transactions":9,"vwap":907},"2026-04-22",93.91,321800,{"date":1104,"open":1105,"high":1105,"low":1106,"close":846,"change":1107,"percent_change":354,"volume":1108,"transactions":9,"vwap":846},"2026-04-21",94.56,93.34,-0.92,571400,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":286,"volume":1116,"transactions":9,"vwap":1114},"2026-04-20",94.52,94.99,94.31,94.45,-0.29,555900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":593,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-17",94.39,95.15,94.14,94.74,0.82,715600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":874,"change":211,"percent_change":536,"volume":1130,"transactions":9,"vwap":874},"2026-04-16",94.059998,94.62,93.94,456400,{"date":1132,"open":812,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":678,"volume":1137,"transactions":9,"vwap":1135},"2026-04-15",94.3,93.5,94.13,0.1,528300,{"date":1139,"open":1140,"high":1121,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-14",93.64,93.47,94.029999,0.12,0.13,577100,{"date":1147,"open":1068,"high":978,"low":1148,"close":1101,"change":462,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1101},"2026-04-13",92.85,0.81,483400,{"date":1152,"open":862,"high":862,"low":1153,"close":979,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":979},"2026-04-10",93.029999,-1.26,-1.33,512300,{"date":1158,"open":209,"high":1159,"low":1160,"close":801,"change":806,"percent_change":1087,"volume":1161,"transactions":9,"vwap":801},"2026-04-09",94.7,93.82,345400,{"date":1163,"open":1164,"high":1111,"low":1164,"close":1111,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1111},"2026-04-08",93.27,1.94,2.1,566000,{"date":1169,"open":1170,"high":912,"low":1023,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-07",92.92,92.58,-0.75,-0.8,994100,{"date":1176,"open":1054,"high":834,"low":1177,"close":834,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":834},"2026-04-06",92.61,0.27,0.29,489700,{"date":1182,"open":1183,"high":1184,"low":1031,"close":1048,"change":738,"percent_change":876,"volume":1185,"transactions":9,"vwap":1048},"2026-04-02",92.29,93.42,662700,{"date":1187,"open":848,"high":1188,"low":918,"close":933,"change":546,"percent_change":546,"volume":1189,"transactions":9,"vwap":933},"2026-04-01",93.099998,1025800,{"date":1191,"open":1192,"high":1048,"low":1193,"close":1194,"change":326,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-31",92.63,91.8,92.76,0.97,1799300,{"date":1198,"open":1199,"high":1001,"low":1200,"close":1201,"change":748,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-30",91.95,91.67,91.87,0.45,666100,{"date":1205,"open":1206,"high":1018,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-27",92.3,91.28,91.46,-1.07,-1.16,632100,{"date":1213,"open":1004,"high":816,"low":1214,"close":1215,"change":1216,"percent_change":415,"volume":1217,"transactions":9,"vwap":1215},"2026-03-26",92.47,92.53,-0.62,796000,{"date":1219,"open":1075,"high":1141,"low":1018,"close":1220,"change":1221,"percent_change":385,"volume":1222,"transactions":9,"vwap":1220},"2026-03-25",93.15,0.57,792200,{"date":1224,"open":1225,"high":1153,"low":1226,"close":1171,"change":1043,"percent_change":1044,"volume":1227,"transactions":9,"vwap":1171},"2026-03-24",92.13,92.019997,1160800,{"date":1229,"open":1220,"high":846,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-23",92.67,92.7,0.53,0.58,652900,{"date":1236,"open":1010,"high":1068,"low":1201,"close":1237,"change":1238,"percent_change":820,"volume":1239,"transactions":9,"vwap":1237},"2026-03-20",92.17,-0.6,596800,{"date":1241,"open":1170,"high":1242,"low":990,"close":839,"change":222,"percent_change":316,"volume":828,"transactions":9,"vwap":839},"2026-03-19",93.22,{"date":1244,"open":209,"high":1245,"low":1073,"close":892,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":892},"2026-03-18",94.22,-1.65,-1.74,481000,{"date":1250,"open":1251,"high":1252,"low":960,"close":954,"change":275,"percent_change":275,"volume":1253,"transactions":9,"vwap":954},"2026-03-17",94.98,95.37,476500,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1256,"change":749,"percent_change":1049,"volume":1259,"transactions":9,"vwap":1256},"2026-03-16",94.73,95.28,94.55,448300,{"date":1261,"open":230,"high":1262,"low":1245,"close":1133,"change":1081,"percent_change":1136,"volume":1263,"transactions":9,"vwap":1133},"2026-03-13",95.18,352600,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-12",94.76,95.21,94.19,94.21,-1.06,-1.11,454800,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":688,"percent_change":1216,"volume":1278,"transactions":9,"vwap":1277},"2026-03-11",95.73,94.95,95.27,441900,{"date":1280,"open":1281,"high":260,"low":1282,"close":1283,"change":1107,"percent_change":353,"volume":1284,"transactions":9,"vwap":1283},"2026-03-10",96.4,95.67,95.86,568000,{"date":1286,"open":1287,"high":1288,"low":1289,"close":736,"change":264,"percent_change":265,"volume":1290,"transactions":9,"vwap":736},"2026-03-09",96.59,97.019997,95.38,743400,{"date":1292,"open":341,"high":1293,"low":1294,"close":1295,"change":941,"percent_change":927,"volume":1296,"transactions":9,"vwap":1295},"2026-03-06",97.14,96,97.099998,616700,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":481,"percent_change":1271,"volume":1302,"transactions":9,"vwap":1301},"2026-03-05",98.15,97.080002,97.56,902700,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-04",98.97,98.059998,98.66,0,403500,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1307,"change":242,"percent_change":242,"volume":1315,"transactions":9,"vwap":1307},"2026-03-03",98.35,99.040001,97.57,511800,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1081,"percent_change":1081,"volume":1322,"transactions":9,"vwap":1321},"2026-03-02",99.11,99.74,98.84,99.43,460000,{"date":1324,"open":1312,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-27",99.46,98.22,99.34,0.69,0.7,313700,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1329,"percent_change":472,"volume":1337,"transactions":9,"vwap":1336},"2026-02-26",98.39,98.71,98.099998,98.65,354700,{"date":1339,"open":1306,"high":1326,"low":1340,"close":1341,"change":1342,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-25",97.43,97.95,-0.06,270700,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":385,"percent_change":770,"volume":1349,"transactions":9,"vwap":1348},"2026-02-24",97.35,98.080002,98.010002,442900,{"date":1351,"open":1352,"high":1353,"low":768,"close":657,"change":415,"percent_change":414,"volume":1354,"transactions":9,"vwap":657},"2026-02-23",97.68,98.19,300300,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1306,"change":142,"percent_change":232,"volume":1360,"transactions":9,"vwap":1306},"2026-02-20",97.49,98.07,97.21,285100,{"date":1362,"open":1363,"high":1364,"low":1340,"close":1365,"change":956,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-02-19",97.93,98.31,97.74,-0.45,280100,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":52,"percent_change":1374,"volume":1045,"transactions":9,"vwap":1373},"2026-02-18",97.73,98.24,97.66,98.18,0.5,{"date":1376,"open":323,"high":1377,"low":1378,"close":1379,"change":1308,"percent_change":1308,"volume":1380,"transactions":9,"vwap":1379},"2026-02-17",98.27,97.24,97.69,359200,{"date":1382,"open":1383,"high":1371,"low":1383,"close":1379,"change":1384,"percent_change":876,"volume":1385,"transactions":9,"vwap":1379},"2026-02-13",97.26,0.36,434100,{"date":1387,"open":591,"high":1388,"low":1389,"close":1390,"change":375,"percent_change":705,"volume":1391,"transactions":9,"vwap":1390},"2026-02-12",98.58,97.27,97.33,402200,{"date":1393,"open":1377,"high":1394,"low":1395,"close":1312,"change":395,"percent_change":395,"volume":1396,"transactions":9,"vwap":1312},"2026-02-11",98.46,97.98,389700,{"date":1398,"open":1399,"high":1400,"low":1377,"close":1364,"change":1366,"percent_change":941,"volume":1401,"transactions":9,"vwap":1364},"2026-02-10",98.51,99.019997,335300,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1062,"percent_change":1062,"volume":1408,"transactions":9,"vwap":1407},"2026-02-09",99,99.059998,98.5,98.76,305900,{"date":1410,"open":1312,"high":1411,"low":1312,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-06",99.21,99.099998,1.05,1.07,359100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":517,"percent_change":517,"volume":1422,"transactions":9,"vwap":1421},"2026-02-05",98.38,98.75,97.9,98.050003,504200,{"date":1424,"open":1425,"high":1377,"low":1346,"close":1426,"change":883,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-04",97.36,98.040001,0.61,631800,{"date":1430,"open":1359,"high":1335,"low":1431,"close":1432,"change":1433,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-03",97.089996,97.45,-0.14,473100,{"date":1436,"open":272,"high":1379,"low":1287,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-02",97.59,0.83,0.86,392400,{"date":1442,"open":729,"high":1443,"low":239,"close":1444,"change":528,"percent_change":1233,"volume":1445,"transactions":9,"vwap":1444},"2026-01-30",96.8,96.76,489600,{"date":1447,"open":675,"high":1448,"low":1449,"close":755,"change":1178,"percent_change":1450,"volume":1451,"transactions":9,"vwap":755},"2026-01-29",96.72,95.68,0.28,670500,{"date":1453,"open":1454,"high":755,"low":1449,"close":1455,"change":344,"percent_change":316,"volume":1456,"transactions":9,"vwap":1455},"2026-01-28",95.91,95.93,353600,{"date":1458,"open":674,"high":685,"low":1459,"close":1460,"change":1433,"percent_change":997,"volume":1461,"transactions":9,"vwap":1460},"2026-01-27",95.92,96.17,293300,{"date":1463,"open":1460,"high":271,"low":1464,"close":1465,"change":564,"percent_change":1178,"volume":1466,"transactions":9,"vwap":1465},"2026-01-26",96.059998,96.31,344600,{"date":1468,"open":1469,"high":684,"low":252,"close":1470,"change":1342,"percent_change":1342,"volume":1471,"transactions":9,"vwap":1470},"2026-01-23",95.96,96.050003,442100,{"date":1473,"open":1470,"high":1474,"low":1475,"close":1476,"change":517,"percent_change":517,"volume":1477,"transactions":9,"vwap":1476},"2026-01-22",96.48,96.010002,96.11,549900,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":102,"percent_change":894,"volume":1483,"transactions":9,"vwap":1482},"2026-01-21",95.19,96.28,96.099998,941600,{"date":1485,"open":1486,"high":1487,"low":208,"close":1488,"change":354,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-20",95.29,95.63,95.089996,-1.01,648200,{"date":1492,"open":1482,"high":696,"low":1493,"close":1464,"change":1044,"percent_change":1433,"volume":1494,"transactions":9,"vwap":1464},"2026-01-16",95.83,381200,{"date":1496,"open":729,"high":250,"low":1497,"close":753,"change":1498,"percent_change":142,"volume":1499,"transactions":9,"vwap":753},"2026-01-15",95.85,0.31,457400,{"date":1501,"open":1502,"high":249,"low":1502,"close":249,"change":1019,"percent_change":472,"volume":1503,"transactions":9,"vwap":249},"2026-01-14",95.010002,379600,{"date":1505,"open":1277,"high":1289,"low":1266,"close":231,"change":1433,"percent_change":997,"volume":1506,"transactions":9,"vwap":231},"2026-01-13",913300,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1374,"volume":1514,"transactions":9,"vwap":1512},"2026-01-12",94.59,95.4,94.43,95.34,0.47,457300,{"date":1516,"open":1105,"high":1517,"low":1105,"close":241,"change":1179,"percent_change":1498,"volume":1518,"transactions":9,"vwap":241},"2026-01-09",95.17,584100,{"date":1520,"open":1097,"high":1521,"low":20,"close":1522,"change":791,"percent_change":1523,"volume":1180,"transactions":9,"vwap":1522},"2026-01-08",94.79,94.58,1.23,{"date":1525,"open":869,"high":1526,"low":1074,"close":907,"change":306,"percent_change":1527,"volume":1528,"transactions":9,"vwap":907},"2026-01-07",94.5,-0.99,388100,{"date":1530,"open":1531,"high":1532,"low":1106,"close":1533,"change":1438,"percent_change":326,"volume":1534,"transactions":9,"vwap":1533},"2026-01-06",93.44,94.48,94.36,459300,{"date":1536,"open":1537,"high":980,"low":1537,"close":846,"change":89,"percent_change":1538,"volume":1539,"transactions":9,"vwap":846},"2026-01-05",92.32,1.1,654400,{"date":1541,"open":1192,"high":1192,"low":1542,"close":1543,"change":1308,"percent_change":1308,"volume":1544,"transactions":9,"vwap":1543},"2026-01-02",91.82,92.51,633800,{"date":1546,"open":810,"high":810,"low":1214,"close":1543,"change":1172,"percent_change":1173,"volume":1547,"transactions":9,"vwap":1543},"2025-12-31",271100,{"date":1549,"open":1550,"high":1141,"low":1075,"close":1550,"change":211,"percent_change":536,"volume":1551,"transactions":9,"vwap":1550},"2025-12-30",93.26,261300,{"date":1553,"open":985,"high":1554,"low":834,"close":1184,"change":1033,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1184},"2025-12-29",93.83,-0.22,276100,{"date":1558,"open":985,"high":1559,"low":1560,"close":1561,"change":295,"percent_change":295,"volume":1562,"transactions":9,"vwap":1561},"2025-12-26",93.75,93.36,93.63,161500,{"date":1564,"open":1565,"high":939,"low":1565,"close":1566,"change":127,"percent_change":749,"volume":1567,"transactions":9,"vwap":1566},"2025-12-24",93.24,93.65,116000,{"date":1569,"open":940,"high":824,"low":1048,"close":940,"change":1570,"percent_change":275,"volume":1571,"transactions":9,"vwap":940},"2025-12-23",-0.07,287200,{"date":1573,"open":1170,"high":1061,"low":1054,"close":1574,"change":827,"percent_change":835,"volume":1575,"transactions":9,"vwap":1574},"2025-12-22",93.32,349800,{"date":1577,"open":932,"high":1578,"low":932,"close":933,"change":1579,"percent_change":629,"volume":1580,"transactions":9,"vwap":933},"2025-12-19",93.050003,0.22,428700,{"date":1582,"open":1054,"high":1164,"low":924,"close":989,"change":775,"percent_change":1115,"volume":1583,"transactions":9,"vwap":989},"2025-12-18",527700,{"date":1585,"open":842,"high":1053,"low":1192,"close":839,"change":1080,"percent_change":1081,"volume":1586,"transactions":9,"vwap":839},"2025-12-17",848700,{"date":1588,"open":1106,"high":1531,"low":1589,"close":1590,"change":405,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-12-16",92.46,92.69,-0.74,382200,{"date":1594,"open":1106,"high":900,"low":1578,"close":1074,"change":603,"percent_change":122,"volume":1595,"transactions":9,"vwap":1074},"2025-12-15",543700,{"date":1597,"open":979,"high":1560,"low":1598,"close":1220,"change":1342,"percent_change":1342,"volume":1599,"transactions":9,"vwap":1220},"2025-12-12",92.89,467900,{"date":1601,"open":1602,"high":1574,"low":1602,"close":1094,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1094},"2025-12-11",92.44,0.8,0.87,680300,{"date":1607,"open":1608,"high":918,"low":1608,"close":1609,"change":326,"percent_change":1195,"volume":1610,"transactions":9,"vwap":1609},"2025-12-10",91.54,92.41,597800,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1033,"percent_change":222,"volume":1617,"transactions":9,"vwap":1616},"2025-12-09",91.83,92.2,91.51,91.52,481600,{"date":1619,"open":919,"high":919,"low":1620,"close":1621,"change":1238,"percent_change":820,"volume":1622,"transactions":9,"vwap":1621},"2025-12-08",91.65,91.73,397400,{"date":1624,"open":1625,"high":1626,"low":923,"close":1627,"change":997,"percent_change":211,"volume":1628,"transactions":9,"vwap":1627},"2025-12-05",92.45,92.57,92.33,863300,{"date":1630,"open":1543,"high":1096,"low":1631,"close":996,"change":1087,"percent_change":1043,"volume":1632,"transactions":9,"vwap":996},"2025-12-04",92.28,574200,{"date":1634,"open":1635,"high":1192,"low":1635,"close":1001,"change":827,"percent_change":835,"volume":1636,"transactions":9,"vwap":1001},"2025-12-03",92.040001,442500,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":805,"percent_change":806,"volume":1643,"transactions":9,"vwap":1642},"2025-12-02",92.15,92.26,91.58,91.99,348800,{"date":1645,"open":1237,"high":1646,"low":1647,"close":1648,"change":689,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-12-01",92.83,92.010002,92.080002,-0.66,578100,{"date":1652,"open":1609,"high":1653,"low":1032,"close":1590,"change":629,"percent_change":564,"volume":1654,"transactions":9,"vwap":1590},"2025-11-28",92.87,128200,{"date":1656,"open":1023,"high":973,"low":1657,"close":1625,"change":603,"percent_change":122,"volume":1658,"transactions":9,"vwap":1625},"2025-11-26",92.23,323900,{"date":1660,"open":1661,"high":1662,"low":1661,"close":923,"change":658,"percent_change":1663,"volume":1664,"transactions":9,"vwap":923},"2025-11-25",91.12,92.37,1.39,353400,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":888,"percent_change":956,"volume":1670,"transactions":9,"vwap":1669},"2025-11-24",91.37,90.71,90.96,481100,{"date":1672,"open":1673,"high":1193,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-11-21",90.12,91.36,1.48,1.65,892400,{"date":1679,"open":1680,"high":1681,"low":26,"close":1682,"change":927,"percent_change":1056,"volume":1683,"transactions":9,"vwap":1682},"2025-11-20",90.72,91.16,89.88,752200,{"date":1685,"open":1680,"high":1686,"low":1687,"close":1688,"change":851,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-11-19",90.78,90.059998,90.35,-0.42,551700,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":285,"percent_change":265,"volume":1697,"transactions":9,"vwap":1696},"2025-11-18",90.66,91.099998,90.4,90.73,571800,{"date":1699,"open":1700,"high":1642,"low":1701,"close":1702,"change":415,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-11-17",91.66,90.88,91.029999,-0.73,635400,{"date":1706,"open":1647,"high":1707,"low":1708,"close":1709,"change":612,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-11-14",92.099998,91.49,91.7,-0.55,442000,{"date":1713,"open":1714,"high":1148,"low":1648,"close":1715,"change":851,"percent_change":963,"volume":1716,"transactions":9,"vwap":1715},"2025-11-13",92.49,92.21,600400,{"date":1718,"open":1602,"high":1055,"low":1602,"close":1001,"change":629,"percent_change":564,"volume":1719,"transactions":9,"vwap":1001},"2025-11-12",251100,{"date":1721,"open":1025,"high":1722,"low":925,"close":1723,"change":472,"percent_change":593,"volume":1724,"transactions":9,"vwap":1723},"2025-11-11",92.52,92.35,239700,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":425,"percent_change":232,"volume":1731,"transactions":9,"vwap":1730},"2025-11-10",91.34,91.74,90.93,91.64,351600,{"date":1733,"open":1734,"high":1667,"low":1735,"close":1727,"change":968,"percent_change":1604,"volume":1736,"transactions":9,"vwap":1727},"2025-11-07",90.69,90.65,467200,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":253,"percent_change":934,"volume":1743,"transactions":9,"vwap":1742},"2025-11-06",90.89,91.080002,90.31,90.55,420700,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1702,"change":949,"percent_change":949,"volume":1749,"transactions":9,"vwap":1702},"2025-11-05",90.83,91.3,90.57,387400,{"date":1751,"open":1752,"high":1694,"low":1753,"close":1754,"change":629,"percent_change":564,"volume":943,"transactions":9,"vwap":1754},"2025-11-04",90.45,90.41,91,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":612,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-11-03",91.07,91.24,90.2,90.76,-0.56,407700,{"date":1764,"open":1765,"high":1608,"low":1746,"close":1766,"change":285,"percent_change":265,"volume":1767,"transactions":9,"vwap":1766},"2025-10-31",91.2,91.27,427500,{"date":1769,"open":1770,"high":1032,"low":1770,"close":1771,"change":1144,"percent_change":583,"volume":1772,"transactions":9,"vwap":1771},"2025-10-30",91.43,91.57,575100,{"date":1774,"open":1714,"high":1543,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-10-29",91.21,91.44,-1.38,-1.49,941900,{"date":1781,"open":1782,"high":1783,"low":1096,"close":1054,"change":1784,"percent_change":242,"volume":1785,"transactions":9,"vwap":1054},"2025-10-28",93.2,93.41,-0.72,530400,{"date":1787,"open":1561,"high":17,"low":1788,"close":887,"change":667,"percent_change":668,"volume":1789,"transactions":9,"vwap":887},"2025-10-27",93.4,238300,{"date":1791,"open":209,"high":209,"low":1106,"close":1792,"change":344,"percent_change":317,"volume":1793,"transactions":9,"vwap":1792},"2025-10-24",93.39,217900,{"date":1795,"open":1095,"high":1559,"low":1164,"close":1561,"change":1179,"percent_change":1498,"volume":1796,"transactions":9,"vwap":1561},"2025-10-23",322200,{"date":1798,"open":939,"high":1127,"low":834,"close":1106,"change":941,"percent_change":942,"volume":1799,"transactions":9,"vwap":1106},"2025-10-22",413000,{"date":1801,"open":1075,"high":967,"low":1075,"close":1069,"change":1802,"percent_change":528,"volume":1803,"transactions":9,"vwap":1069},"2025-10-21",0.52,204200,{"date":1805,"open":1806,"high":1792,"low":1807,"close":819,"change":52,"percent_change":1232,"volume":1808,"transactions":9,"vwap":819},"2025-10-20",93.010002,92.81,172200,{"date":1810,"open":1648,"high":1037,"low":1648,"close":848,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":848},"2025-10-17",0.88,0.96,434900,{"date":1815,"open":901,"high":1816,"low":1025,"close":917,"change":201,"percent_change":1271,"volume":1817,"transactions":9,"vwap":917},"2025-10-16",93.019997,363200,{"date":1819,"open":1061,"high":804,"low":1714,"close":1037,"change":1710,"percent_change":688,"volume":1820,"transactions":9,"vwap":1037},"2025-10-15",240900,{"date":1822,"open":1715,"high":984,"low":1715,"close":1097,"change":1823,"percent_change":89,"volume":1824,"transactions":9,"vwap":1097},"2025-10-14",0.94,289900,{"date":1826,"open":924,"high":848,"low":1023,"close":1003,"change":667,"percent_change":668,"volume":1248,"transactions":9,"vwap":1003},"2025-10-13",{"date":1828,"open":824,"high":1829,"low":1830,"close":1018,"change":414,"percent_change":1703,"volume":1831,"transactions":9,"vwap":1018},"2025-10-10",93.6,92.34,269200,{"date":1833,"open":797,"high":953,"low":1055,"close":1834,"change":435,"percent_change":243,"volume":1835,"transactions":9,"vwap":1834},"2025-10-09",93.080002,342800,{"date":1837,"open":1101,"high":1101,"low":846,"close":1838,"change":1081,"percent_change":1136,"volume":1839,"transactions":9,"vwap":1838},"2025-10-08",93.84,321400,{"date":1841,"open":972,"high":978,"low":1783,"close":1559,"change":112,"percent_change":112,"volume":1842,"transactions":9,"vwap":1559},"2025-10-07",393300,{"date":1844,"open":199,"high":199,"low":1531,"close":972,"change":1136,"percent_change":678,"volume":1845,"transactions":9,"vwap":972},"2025-10-06",397600,{"date":1847,"open":840,"high":874,"low":840,"close":984,"change":1049,"percent_change":52,"volume":1848,"transactions":9,"vwap":984},"2025-10-03",306700,{"date":1850,"open":901,"high":834,"low":1148,"close":1782,"change":546,"percent_change":546,"volume":1851,"transactions":9,"vwap":1782},"2025-10-02",332900,{"date":1853,"open":1106,"high":1134,"low":1854,"close":1565,"change":888,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1565},"2025-10-01",92.84,-0.43,312000,{"date":1858,"open":912,"high":187,"low":1806,"close":1140,"change":748,"percent_change":1005,"volume":1859,"transactions":9,"vwap":1140},"2025-09-30",445800,{"date":1861,"open":818,"high":1164,"low":1653,"close":1038,"change":876,"percent_change":127,"volume":1862,"transactions":9,"vwap":1038},"2025-09-29",231400,{"date":1864,"open":1865,"high":1598,"low":1865,"close":1086,"change":1812,"percent_change":1866,"volume":1466,"transactions":9,"vwap":1086},"2025-09-26",92.029999,1.04,{"date":1868,"open":1032,"high":1192,"low":1025,"close":1869,"change":1026,"percent_change":405,"volume":1870,"transactions":9,"vwap":1869},"2025-09-25",91.9,388700,{"date":1872,"open":1589,"high":842,"low":1602,"close":918,"change":583,"percent_change":667,"volume":1873,"transactions":9,"vwap":918},"2025-09-24",330300,{"date":1875,"open":1023,"high":841,"low":1635,"close":1018,"change":546,"percent_change":546,"volume":1876,"transactions":9,"vwap":1018},"2025-09-23",358400,{"date":1878,"open":1715,"high":918,"low":1225,"close":1602,"change":974,"percent_change":974,"volume":1879,"transactions":9,"vwap":1602},"2025-09-22",482400,{"date":1881,"open":1194,"high":1194,"low":1640,"close":1714,"change":1570,"percent_change":275,"volume":1643,"transactions":9,"vwap":1714},"2025-09-19",{"date":1883,"open":1016,"high":1037,"low":1625,"close":1010,"change":997,"percent_change":211,"volume":1884,"transactions":9,"vwap":1010},"2025-09-18",353200,{"date":1886,"open":932,"high":856,"low":932,"close":1887,"change":748,"percent_change":1005,"volume":1888,"transactions":9,"vwap":1887},"2025-09-17",92.71,419200,{"date":1890,"open":1590,"high":1194,"low":926,"close":1206,"change":1062,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1206},"2025-09-16",-0.37,254300,{"date":1894,"open":834,"high":834,"low":1626,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-09-15",92.64,-0.54,-0.58,345500,{"date":1900,"open":1061,"high":1566,"low":1188,"close":840,"change":1761,"percent_change":1238,"volume":1901,"transactions":9,"vwap":840},"2025-09-12",271400,{"date":1903,"open":1010,"high":1904,"low":1010,"close":939,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":939},"2025-09-11",93.81,1.35,1.46,371400,{"date":1909,"open":1215,"high":1096,"low":1910,"close":1911,"change":927,"percent_change":612,"volume":1912,"transactions":9,"vwap":1911},"2025-09-10",92.07,92.39,400200,{"date":1914,"open":818,"high":818,"low":1230,"close":1086,"change":254,"percent_change":1896,"volume":1915,"transactions":9,"vwap":1086},"2025-09-09",464000,{"date":1917,"open":1220,"high":1792,"low":1001,"close":1560,"change":1076,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1560},"2025-09-08",0.2,360200,{"date":1921,"open":947,"high":1922,"low":842,"close":1923,"change":1115,"percent_change":286,"volume":1278,"transactions":9,"vwap":1923},"2025-09-05",93.78,93.17,{"date":1925,"open":931,"high":1141,"low":1598,"close":1061,"change":827,"percent_change":835,"volume":1926,"transactions":9,"vwap":1061},"2025-09-04",329200,{"date":1928,"open":1016,"high":849,"low":989,"close":1086,"change":1043,"percent_change":1044,"volume":1929,"transactions":9,"vwap":1086},"2025-09-03",294200,{"date":1931,"open":1194,"high":1578,"low":1003,"close":833,"change":211,"percent_change":536,"volume":1932,"transactions":9,"vwap":833},"2025-09-02",265500,{"date":1934,"open":901,"high":1574,"low":1646,"close":1935,"change":877,"percent_change":908,"volume":1936,"transactions":9,"vwap":1935},"2025-08-29",93.14,375000,{"date":1938,"open":1816,"high":1816,"low":1589,"close":1939,"change":316,"percent_change":775,"volume":1940,"transactions":9,"vwap":1939},"2025-08-28",92.75,307200,{"date":1942,"open":973,"high":1075,"low":1230,"close":892,"change":723,"percent_change":1076,"volume":1943,"transactions":9,"vwap":892},"2025-08-27",250000,{"date":1945,"open":1887,"high":1073,"low":1001,"close":1054,"change":295,"percent_change":295,"volume":1946,"transactions":9,"vwap":1054},"2025-08-26",259000,{"date":1948,"open":947,"high":832,"low":1096,"close":1854,"change":1591,"percent_change":902,"volume":1949,"transactions":9,"vwap":1854},"2025-08-25",325600,{"date":1951,"open":1829,"high":1245,"low":1085,"close":1952,"change":749,"percent_change":1049,"volume":1953,"transactions":9,"vwap":1952},"2025-08-22",93.58,351400,{"date":1955,"open":1038,"high":1560,"low":1956,"close":1220,"change":888,"percent_change":1855,"volume":1957,"transactions":9,"vwap":1220},"2025-08-21",92.95,212400,{"date":1959,"open":955,"high":869,"low":1531,"close":796,"change":1498,"percent_change":232,"volume":1960,"transactions":9,"vwap":796},"2025-08-20",292400,{"date":1962,"open":932,"high":796,"low":932,"close":1565,"change":498,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1565},"2025-08-19",0.91,249100,{"date":1966,"open":1626,"high":839,"low":990,"close":1018,"change":222,"percent_change":316,"volume":1967,"transactions":9,"vwap":1018},"2025-08-18",201200,{"date":1969,"open":1970,"high":1073,"low":932,"close":1192,"change":1570,"percent_change":275,"volume":1971,"transactions":9,"vwap":1192},"2025-08-15",92.8,343400,{"date":1973,"open":1653,"high":901,"low":1722,"close":1231,"change":612,"percent_change":1710,"volume":1974,"transactions":9,"vwap":1231},"2025-08-14",383600,{"date":1976,"open":1214,"high":1038,"low":1032,"close":1094,"change":489,"percent_change":1414,"volume":1977,"transactions":9,"vwap":1094},"2025-08-13",366500,{"date":1979,"open":1635,"high":919,"low":1980,"close":923,"change":425,"percent_change":232,"volume":1981,"transactions":9,"vwap":923},"2025-08-12",91.77,254100,{"date":1983,"open":1642,"high":926,"low":1984,"close":1015,"change":190,"percent_change":190,"volume":1985,"transactions":9,"vwap":1015},"2025-08-11",91.59,243300,{"date":1987,"open":1988,"high":1989,"low":1200,"close":1869,"change":385,"percent_change":1019,"volume":1990,"transactions":9,"vwap":1869},"2025-08-08",91.68,92.089996,189500,{"date":1992,"open":1869,"high":1989,"low":1993,"close":1207,"change":1062,"percent_change":1891,"volume":1994,"transactions":9,"vwap":1207},"2025-08-07",90.98,183800,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":159,"volume":2002,"transactions":9,"vwap":2000},"2025-08-06",90.91,91.75,90.82,91.62,0.67,292900,{"date":2004,"open":2005,"high":2006,"low":1997,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-08-05",91.29,91.39,90.95,-0.78,-0.85,311400,{"date":2012,"open":1680,"high":1621,"low":1680,"close":1621,"change":59,"percent_change":659,"volume":2013,"transactions":9,"vwap":1621},"2025-08-04",232900,{"date":2015,"open":1734,"high":2016,"low":1673,"close":2017,"change":2018,"percent_change":286,"volume":2019,"transactions":9,"vwap":2017},"2025-08-01",90.7,90.54,-0.28,431800,{"date":2021,"open":2022,"high":1998,"low":2023,"close":1999,"change":285,"percent_change":265,"volume":2024,"transactions":9,"vwap":1999},"2025-07-31",91.11,90.61,510500,{"date":2026,"open":1730,"high":1542,"low":2027,"close":1661,"change":956,"percent_change":253,"volume":1873,"transactions":9,"vwap":1661},"2025-07-30",90.84,{"date":2029,"open":2030,"high":1193,"low":1766,"close":2031,"change":112,"percent_change":112,"volume":2032,"transactions":9,"vwap":2031},"2025-07-29",91.76,91.56,235600,{"date":2034,"open":1225,"high":1225,"low":1017,"close":1771,"change":414,"percent_change":1591,"volume":2035,"transactions":9,"vwap":1771},"2025-07-28",277900,{"date":2037,"open":2038,"high":1537,"low":2039,"close":926,"change":556,"percent_change":1802,"volume":2040,"transactions":9,"vwap":926},"2025-07-25",91.93,91.88,281300,{"date":2042,"open":2043,"high":1989,"low":2044,"close":1980,"change":850,"percent_change":851,"volume":2045,"transactions":9,"vwap":1980},"2025-07-24",91.71,91.61,291400,{"date":2047,"open":2048,"high":2049,"low":925,"close":1031,"change":876,"percent_change":127,"volume":2050,"transactions":9,"vwap":1031},"2025-07-23",91.96,92.19,267800,{"date":2052,"open":2053,"high":1869,"low":1999,"close":1998,"change":1812,"percent_change":894,"volume":2054,"transactions":9,"vwap":1998},"2025-07-22",90.87,547800,{"date":2056,"open":2057,"high":2006,"low":1686,"close":2058,"change":517,"percent_change":517,"volume":2059,"transactions":9,"vwap":2058},"2025-07-21",90.86,90.79,282600,{"date":2061,"open":2062,"high":1758,"low":2063,"close":1686,"change":1033,"percent_change":222,"volume":2064,"transactions":9,"vwap":1686},"2025-07-18",91.22,90.6,452400,{"date":2066,"open":2067,"high":1757,"low":2067,"close":2068,"change":472,"percent_change":968,"volume":2069,"transactions":9,"vwap":2068},"2025-07-17",90.24,90.99,301400,{"date":2071,"open":2072,"high":1688,"low":2073,"close":2074,"change":528,"percent_change":385,"volume":2075,"transactions":9,"vwap":2074},"2025-07-16",89.9,89.39,90.28,344000,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":1155,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-07-15",91.019997,89.68,89.72,-1.46,275400,{"date":2084,"open":1760,"high":1694,"low":2085,"close":2086,"change":1143,"percent_change":1144,"volume":2087,"transactions":9,"vwap":2086},"2025-07-14",90.52,91.050003,290300,{"date":2089,"open":1758,"high":1758,"low":1696,"close":1729,"change":2090,"percent_change":435,"volume":2091,"transactions":9,"vwap":1729},"2025-07-11",-0.7,253900,{"date":2093,"open":2094,"high":2095,"low":1667,"close":2096,"change":949,"percent_change":949,"volume":2097,"transactions":9,"vwap":2096},"2025-07-10",91.55,92.059998,91.63,231600,{"date":2099,"open":2030,"high":2030,"low":1757,"close":2100,"change":107,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-07-09",91.6,0.07,342000,{"date":2104,"open":2031,"high":917,"low":1024,"close":1608,"change":1044,"percent_change":1433,"volume":2105,"transactions":9,"vwap":1608},"2025-07-08",262700,{"date":2107,"open":1657,"high":1657,"low":1766,"close":1200,"change":1238,"percent_change":820,"volume":2108,"transactions":9,"vwap":1200},"2025-07-07",307400,{"date":2110,"open":1648,"high":990,"low":2030,"close":1023,"change":152,"percent_change":147,"volume":2111,"transactions":9,"vwap":1023},"2025-07-03",118200,{"date":2113,"open":1647,"high":1226,"low":1775,"close":1015,"change":1342,"percent_change":1570,"volume":2114,"transactions":9,"vwap":1015},"2025-07-02",374500,{"date":2116,"open":1668,"high":1627,"low":1668,"close":2117,"change":647,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-07-01",91.98,1.2,425100,{"date":2121,"open":2122,"high":1702,"low":2123,"close":1739,"change":1233,"percent_change":770,"volume":2124,"transactions":9,"vwap":1739},"2025-06-30",90.49,90.33,303400,{"date":2126,"open":2127,"high":2128,"low":2129,"close":1741,"change":876,"percent_change":748,"volume":2130,"transactions":9,"vwap":1741},"2025-06-27",90.11,90.74,89.83,390500,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1918,"percent_change":1579,"volume":2137,"transactions":9,"vwap":2136},"2025-06-26",89.73,90.010002,89.58,89.94,141600,{"date":2139,"open":1741,"high":1741,"low":2079,"close":2140,"change":1172,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-06-25",89.74,-0.83,199500,{"date":2144,"open":1759,"high":2023,"low":2145,"close":2122,"change":827,"percent_change":2001,"volume":2146,"transactions":9,"vwap":2122},"2025-06-24",89.85,201100,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":1414,"volume":1862,"transactions":9,"vwap":2152},"2025-06-23",89.080002,89.93,88.81,89.89,0.95,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1308,"percent_change":1308,"volume":2160,"transactions":9,"vwap":2159},"2025-06-20",89.18,89.37,88.7,88.94,335600,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2159,"change":1063,"percent_change":888,"volume":2166,"transactions":9,"vwap":2159},"2025-06-18",89.32,89.59,88.84,204900,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1039,"percent_change":730,"volume":2173,"transactions":9,"vwap":2172},"2025-06-17",89.82,89.95,89.16,89.3,283700,{"date":2175,"open":2123,"high":1734,"low":2176,"close":2177,"change":723,"percent_change":1918,"volume":2178,"transactions":9,"vwap":2177},"2025-06-16",89.98,90.17,274700,{"date":2180,"open":1752,"high":2181,"low":2140,"close":2182,"change":1271,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-06-13",90.8,89.99,-1.22,173900,{"date":2186,"open":2187,"high":1694,"low":2188,"close":1694,"change":748,"percent_change":1202,"volume":2189,"transactions":9,"vwap":1694},"2025-06-12",90.5,90.36,228300,{"date":2191,"open":1765,"high":2192,"low":1752,"close":1734,"change":1366,"percent_change":942,"volume":2193,"transactions":9,"vwap":1734},"2025-06-11",91.23,226100,{"date":2195,"open":1686,"high":2062,"low":1696,"close":2196,"change":876,"percent_change":748,"volume":2197,"transactions":9,"vwap":2196},"2025-06-10",91.14,253700,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2202,"change":956,"percent_change":253,"volume":2203,"transactions":9,"vwap":2202},"2025-06-09",91.19,90.37,90.77,228500,{"date":2205,"open":1775,"high":1615,"low":1739,"close":1775,"change":827,"percent_change":137,"volume":2206,"transactions":9,"vwap":1775},"2025-06-06",194300,{"date":2208,"open":2209,"high":2062,"low":1695,"close":2023,"change":316,"percent_change":2018,"volume":2210,"transactions":9,"vwap":2023},"2025-06-05",91.18,242200,{"date":2212,"open":1667,"high":1208,"low":2057,"close":2057,"change":265,"percent_change":1063,"volume":2213,"transactions":9,"vwap":2057},"2025-06-04",182300,{"date":2215,"open":1696,"high":2005,"low":2201,"close":2200,"change":738,"percent_change":876,"volume":2216,"transactions":9,"vwap":2200},"2025-06-03",193400,{"date":2218,"open":1760,"high":1701,"low":2150,"close":2219,"change":806,"percent_change":1087,"volume":2220,"transactions":9,"vwap":2219},"2025-06-02",90.85,157900,{"date":2222,"open":2023,"high":2223,"low":2123,"close":2007,"change":603,"percent_change":122,"volume":2224,"transactions":9,"vwap":2007},"2025-05-30",91.25,164700,{"date":2226,"open":1735,"high":2058,"low":2227,"close":1680,"change":1513,"percent_change":1802,"volume":2228,"transactions":9,"vwap":1680},"2025-05-29",89.97,178700,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2233,"change":1107,"percent_change":1489,"volume":2234,"transactions":9,"vwap":2233},"2025-05-28",91.059998,91.32,90.25,198400,{"date":2236,"open":2237,"high":2192,"low":2238,"close":2239,"change":82,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-05-27",90.51,90.32,91.17,1.49,214100,{"date":2243,"open":2244,"high":1673,"low":2245,"close":2129,"change":1703,"percent_change":243,"volume":2246,"transactions":9,"vwap":2129},"2025-05-23",89.45,89.27,188800,{"date":2248,"open":2249,"high":1669,"low":2250,"close":2251,"change":1033,"percent_change":222,"volume":2252,"transactions":9,"vwap":2251},"2025-05-22",90.67,90.050003,90.56,210100,{"date":2254,"open":1208,"high":925,"low":1668,"close":2202,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2202},"2025-05-21",-1.24,-1.35,170700,{"date":2259,"open":919,"high":990,"low":2043,"close":1647,"change":851,"percent_change":963,"volume":2260,"transactions":9,"vwap":1647},"2025-05-20",215500,{"date":2262,"open":2000,"high":996,"low":2000,"close":1911,"change":1450,"percent_change":425,"volume":2263,"transactions":9,"vwap":1911},"2025-05-19",156000,{"date":2265,"open":2266,"high":1009,"low":1661,"close":1009,"change":2001,"percent_change":38,"volume":2267,"transactions":9,"vwap":1009},"2025-05-16",91.33,205300,{"date":2269,"open":2270,"high":1776,"low":2270,"close":1776,"change":2271,"percent_change":713,"volume":2272,"transactions":9,"vwap":1776},"2025-05-15",89.87,1.66,183900,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1710,"percent_change":689,"volume":2279,"transactions":9,"vwap":2278},"2025-05-14",90.089996,90.18,89.57,89.78,160700,{"date":2281,"open":2282,"high":2007,"low":2123,"close":2123,"change":942,"percent_change":1896,"volume":1396,"transactions":9,"vwap":2123},"2025-05-13",90.75,{"date":2284,"open":2187,"high":2219,"low":2285,"close":1999,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1999},"2025-05-12",90.099998,1.88,2.11,166000,{"date":2290,"open":2291,"high":2292,"low":2159,"close":2159,"change":962,"percent_change":956,"volume":2293,"transactions":9,"vwap":2159},"2025-05-09",89.34,89.47,148200,{"date":2295,"open":2296,"high":2067,"low":2297,"close":2298,"change":1081,"percent_change":1136,"volume":2299,"transactions":9,"vwap":2298},"2025-05-08",89.49,89.22,89.33,203100,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":883,"percent_change":2001,"volume":2306,"transactions":9,"vwap":2305},"2025-05-07",88.96,89.62,88.83,89.24,213300,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":689,"percent_change":414,"volume":2313,"transactions":9,"vwap":2312},"2025-05-06",88.69,89.21,88.43,88.65,233600,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":23,"percent_change":1033,"volume":2320,"transactions":9,"vwap":2319},"2025-05-05",89.31,89.66,88.93,89.26,152700,{"date":2322,"open":2323,"high":2317,"low":2302,"close":2244,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2244},"2025-05-02",89.13,1.17,1.33,204400,{"date":2328,"open":2329,"high":2304,"low":2330,"close":2331,"change":275,"percent_change":805,"volume":2332,"transactions":9,"vwap":2331},"2025-05-01",88.35,87.94,88.28,334600,{"date":2334,"open":2335,"high":2158,"low":2336,"close":2337,"change":2338,"percent_change":1427,"volume":2339,"transactions":9,"vwap":2337},"2025-04-30",87.63,86.7,88.36,0.54,230600,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2001,"percent_change":593,"volume":2346,"transactions":9,"vwap":2345},"2025-04-29",87.14,88.010002,86.99,87.82,362200,{"date":2348,"open":2344,"high":2349,"low":2350,"close":2351,"change":629,"percent_change":1450,"volume":2352,"transactions":9,"vwap":2351},"2025-04-28",87.51,86.51,87.15,329700,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1062,"percent_change":962,"volume":2359,"transactions":9,"vwap":2358},"2025-04-25",87.12,87.13,85.99,86.91,205700,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":471,"percent_change":1438,"volume":2366,"transactions":9,"vwap":2365},"2025-04-24",86.33,87.33,85.94,87.25,291100,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2101,"percent_change":1080,"volume":2373,"transactions":9,"vwap":2372},"2025-04-23",87.41,87.93,86.23,86.53,268300,{"date":180,"open":2375,"high":2376,"low":176,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},85.35,86.59,86.46,1.11,1.3,287500]