[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FV":3,"homepage-market-summary":30,"stock-historical-FV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FV","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 Dorsey Wright Focus 5 ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4108,0.3044,"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},74.1,74.09,74.27,73.97,73.77,0.33,0.45,42016.078449,76.080002,58.331,109263.948022276,88.8,3164,{"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},51.23,111748,40787987.005569,42.2,"2025-04-22",[182,185,194,204,215,226,235,246,254,264,274,284,294,304,315,325,336,347,356,366,376,387,397,407,417,428,438,446,456,466,475,484,494,504,513,522,529,538,547,555,564,573,584,594,604,615,626,637,646,657,668,678,688,699,708,719,728,739,750,761,770,778,787,795,802,811,819,827,834,842,850,857,865,873,878,886,894,901,909,915,923,929,937,944,950,958,965,973,981,989,998,1005,1011,1020,1026,1034,1043,1051,1058,1066,1074,1082,1089,1097,1105,1112,1120,1129,1137,1143,1152,1160,1167,1176,1185,1194,1203,1211,1219,1226,1235,1243,1251,1259,1268,1276,1281,1287,1294,1302,1309,1317,1325,1333,1341,1348,1355,1363,1370,1378,1387,1394,1401,1409,1417,1425,1434,1443,1452,1461,1469,1476,1483,1490,1499,1507,1514,1522,1529,1536,1543,1550,1558,1564,1570,1577,1585,1593,1602,1609,1617,1623,1631,1638,1645,1651,1657,1665,1673,1681,1687,1695,1704,1709,1715,1721,1729,1735,1742,1751,1758,1766,1773,1781,1787,1795,1802,1810,1817,1825,1833,1839,1848,1854,1860,1867,1874,1881,1888,1895,1904,1913,1919,1926,1935,1942,1950,1957,1964,1973,1981,1989,1996,2000,2007,2014,2021,2027,2033,2040,2046,2051,2056,2063,2070,2078,2082,2088,2095,2103,2112,2120,2127,2134,2140,2145,2153,2160,2167,2174,2180,2185,2191,2195,2198,2203,2208,2215,2224,2233,2238,2247,2252,2259,2267,2272,2278,2285,2292,2299,2305,2311,2317,2324,2330,2335,2343,2347,2353,2359,2367,2376,2380,2385,2392,2400,2405,2409,2415,2422,2428,2435,2442,2449,2456,2465,2469,2476,2484,2490,2496,2499,2504,2509,2517,2524,2532,2540,2546,2552,2560,2566,2570,2574,2580,2585,2589,2596,2602,2608,2615,2621,2628,2635,2643,2650,2656,2663,2672,2680,2686,2692,2699,2705,2710,2716,2723,2729,2735,2742,2749,2757,2764,2772,2779,2784,2789,2795,2801,2804,2809,2817,2823,2832,2838,2844,2850,2858,2864,2871,2878,2885,2892,2900,2908],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},596,74.1083,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",73.33,74.005,0.375,0.51,278187.868025,1070,73.7496,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",73.78,74.315,73.395,-0.395,-0.54,66833.949854,560,73.8086,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",73.58,73.915,73.32,73.79,-0.12,-0.16,58518.741882,564,73.6138,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",73.76,74.165,73.68,73.91,-0.42,-0.57,59503.786346,762,73.8746,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":147,"percent_change":190,"volume":232,"transactions":233,"vwap":234},"2026-09-25",74.22,74.75,73.9147,74.33,44457.197803,747,74.3264,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",73.37,74.0951,73.3501,73.95,0.04,0.05,70537.84887,859,73.8036,{"date":247,"open":248,"high":248,"low":209,"close":220,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",74.41,-0.63,-0.85,100099.465415,713,73.9671,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",73.81,74.68,74.54,0.6929,0.94,84416.371378,746,74.3086,{"date":265,"open":266,"high":20,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",73.4,72.87,73.8471,1.2171,1.68,97416.497943,867,73.5838,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",72.9,72.2385,72.63,-0.2304,-0.32,63635.140806,833,72.6277,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",72.36,73.53,72.8604,1.2791,1.79,86400.55728,714,72.7451,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":112,"volume":301,"transactions":302,"vwap":303},"2026-09-16",71.58,72.23,71.086351,71.5813,-0.0052,98073.098281,1251,71.717,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",71.72,71.91,71.4101,71.5865,-0.4327,-0.6,63525.91606,659,71.6639,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",71.56,72.39,72.0192,-0.0708,-0.1,103894.15471,726,72.0659,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",72.08,72.3899,72,72.09,0.4428,0.62,48757.533065,544,72.164,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",71.69,72.1599,71.46,71.6472,-0.6228,-0.86,150435.912776,514,71.7742,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":224,"vwap":355},"2026-09-09",72.25,72.834288,72.27,-0.3516,-0.48,68090.64344,72.4224,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",73.27,72.6,72.6216,-0.8284,-1.13,147244.772947,1524,72.7318,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",73.06,73.57,73.45,-0.0784,-0.11,184877.315397,627,73.4123,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",73.35,73.6,72.845,73.5284,0.6691,0.92,62771.429916,349,73.3649,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",72.4,72.92,72.8593,0.4593,0.63,40631.584,464,72.6248,{"date":398,"open":399,"high":400,"low":401,"close":389,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",72.76,73.08,72.176109,-1.04,-1.42,169004.772663,819,72.5482,{"date":408,"open":409,"high":410,"low":411,"close":410,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",72.97,73.44,72.81,0.2,0.27,59128.35181,561,73.1676,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",74.13,74.26,73.14,73.24,-1.26,-1.69,42344.237112,606,73.4638,{"date":429,"open":430,"high":431,"low":240,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",74.32,74.62,74.5,0.6884,0.93,41840.15238,471,74.38,{"date":439,"open":208,"high":440,"low":208,"close":441,"change":442,"percent_change":112,"volume":443,"transactions":444,"vwap":445},"2026-08-26",73.93,73.8116,-0.0084,33409.02387,487,73.7922,{"date":447,"open":448,"high":440,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",73.49,73.455,73.82,0.5587,0.76,65534.043193,749,73.7932,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",73.5,72.8651,73.2613,-0.6987,-0.94,40133.941222,390,73.1984,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":38,"percent_change":45,"volume":472,"transactions":473,"vwap":474},"2026-08-21",73.86,74.17,73.6861,73.96,76252.2834,391,74.0616,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":402,"volume":481,"transactions":482,"vwap":483},"2026-08-20",73.18,73.8,73.23,-0.7665,35109.90996,453,73.4982,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":82,"volume":491,"transactions":492,"vwap":493},"2026-08-19",73.7,74.185,73.59,73.9965,0.9765,52087.43884,661,73.929,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":250,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",73.09,73.51,72.93,73.02,-1.15,52321.10226,562,73.1642,{"date":505,"open":506,"high":507,"low":448,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":482,"vwap":512},"2026-08-17",73.56,74.1813,73.87,0.3062,0.42,24605.293158,74.0039,{"date":514,"open":450,"high":450,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",73.255,73.5638,-0.2562,-0.35,42215.025742,448,73.4689,{"date":523,"open":458,"high":524,"low":458,"close":450,"change":393,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",73.88738,0.86,63656.2759,603,73.7288,{"date":530,"open":531,"high":266,"low":532,"close":533,"change":147,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",73.1,72.9701,73.19,0.52,72712.10017,547,73.2466,{"date":539,"open":540,"high":368,"low":541,"close":411,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",73.05,72.67,0.1164,0.16,46935.13216,492,72.8461,{"date":548,"open":286,"high":549,"low":286,"close":550,"change":551,"percent_change":543,"volume":552,"transactions":553,"vwap":554},"2026-08-10",72.9299,72.6936,0.1136,73339.858816,777,72.7841,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",72.01,72.58,1.35,1.9,52438.251819,500,72.3413,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":353,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",71.02,71.6759,71.23,-0.67,136524.025513,725,71.4119,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",72.18,72.6601,71.7,71.71,-0.3756,-0.52,66343.65559,736,72.0548,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",70.64,72.15,72.0856,2.0556,2.94,64255.878281,588,71.6367,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":159,"volume":601,"transactions":602,"vwap":603},"2026-08-03",69.42,70.25,69.36,70.03,0.5122,57168.365837,595,69.962,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",70.37,70.91,68.7308,69.5178,-0.3513,-0.5,33218.305093,352,69.5033,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",69.08,69.89,68.7901,69.8691,1.1691,1.7,41165.006897,439,69.3843,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",69.83,70.04,68.68,68.7,-0.89,-1.28,43361.59321,584,69.2554,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":112,"percent_change":112,"volume":643,"transactions":644,"vwap":645},"2026-07-28",69.16,70.44,69,69.59,98432.451043,932,69.4314,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",70.02,70.33,69.18,69.6,0.152,0.22,38180.897051,536,69.5601,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",70.3,70.455,69.3425,69.448,-1.0501,-1.49,61038.40346,622,69.9278,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":249,"volume":675,"transactions":676,"vwap":677},"2026-07-23",70.56,71.0144,70.1201,70.4981,-0.445,85285.204509,520,70.4806,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",70.45,71.55,70.9431,-0.3519,-0.49,67550.96709,781,71.2142,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",70.46,71.36,70.39,71.295,1.835,2.64,55612.9599,473,71.1055,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":280,"volume":705,"transactions":706,"vwap":707},"2026-07-20",70.42,68.935,69.46,-0.2196,38518.5932,551,69.9685,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-17",68.79,70.31,68.53,69.6796,-0.5446,-0.78,23966.59036,400,69.5135,{"date":720,"open":586,"high":721,"low":722,"close":723,"change":724,"percent_change":403,"volume":725,"transactions":726,"vwap":727},"2026-07-16",70.8838,69.96,70.2242,-1.0108,63514.029546,698,70.2701,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-15",72.52,72.53,70.19,71.235,-0.713,-0.99,85452.704152,799,71.0136,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-14",72.22,72.55,71,71.948,0.638,0.89,67448.864209,710,71.9271,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-13",71.88,72.315,71.08,71.31,-1.689,-2.31,45255.45151,609,71.5149,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-10",73.050003,73.73,72.654,72.999,-0.538,-0.73,36800,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-09",73.059998,74.054001,73.537,1.581,2.2,78100,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-08",71.21,72.83,70.581,71.956,0.244,0.34,47300,{"date":788,"open":789,"high":790,"low":743,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-07",72.48,72.529,71.712,-1.778,-2.42,120700,{"date":796,"open":797,"high":798,"low":797,"close":448,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":448},"2026-07-06",73.15,74.078003,0.983,1.36,71700,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-02",74.24,74.84,71.79,72.507,-1.733,-2.33,94400,{"date":812,"open":813,"high":814,"low":815,"close":804,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":804},"2026-07-01",74.63,75.18,74.11,-1.64,-2.16,68000,{"date":820,"open":821,"high":25,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-30",74.83,74.77,75.88,1.406,1.89,88800,{"date":828,"open":829,"high":431,"low":830,"close":831,"change":832,"percent_change":622,"volume":833,"transactions":9,"vwap":831},"2026-06-29",73.3,72.405,74.474,1.243,49900,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-26",72.91,73.9,73.231,-0.748,-1.01,57000,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-25",73.48,74.276,73.979,1.499,2.07,39100,{"date":851,"open":852,"high":853,"low":854,"close":789,"change":242,"percent_change":855,"volume":856,"transactions":9,"vwap":789},"2026-06-24",72.51,72.75,71.985,0.07,81400,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-23",72.089996,73.080002,72.43,-1.55,-2.1,50900,{"date":866,"open":478,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-22",74.059998,73.39,73.98,1.17,1.61,71600,{"date":874,"open":875,"high":875,"low":286,"close":411,"change":876,"percent_change":559,"volume":877,"transactions":9,"vwap":411},"2026-06-18",73.099998,0.967,89300,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-17",73.040001,71.77,71.843,-0.547,-0.76,36000,{"date":887,"open":888,"high":889,"low":890,"close":318,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":318},"2026-06-16",73.21,73.756,72.33,-1.32,-1.79,49000,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":899,"percent_change":412,"volume":900,"transactions":9,"vwap":898},"2026-06-15",73.94,73.46,73.71,0.148,65200,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-12",72.64,73.926,73.562,0.662,0.91,40500,{"date":910,"open":911,"high":875,"low":911,"close":276,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":276},"2026-06-11",71.89,1.473,2.06,99500,{"date":916,"open":917,"high":918,"low":755,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-10",71.86,72.923,71.427,-0.718,-1,69400,{"date":924,"open":829,"high":829,"low":649,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-09",72.145,-0.423,-0.58,162700,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-08",72.32,73.17,72.568,1.119,1.57,54800,{"date":938,"open":869,"high":869,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-05",71.43,71.449,-2.876,-3.87,78000,{"date":945,"open":358,"high":946,"low":358,"close":947,"change":948,"percent_change":855,"volume":949,"transactions":9,"vwap":947},"2026-06-04",74.615,74.325,0.055,61500,{"date":951,"open":952,"high":953,"low":954,"close":19,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":19},"2026-06-03",73.42,74.418,73.38,1.083,1.48,65900,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":89,"volume":964,"transactions":9,"vwap":962},"2026-06-02",72.49,73.29,73.187,0.737,57700,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-01",73.28,71.92,72.45,0.213,0.29,76700,{"date":974,"open":890,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-29",72.679,72.019997,72.237,-0.187,-0.26,53000,{"date":982,"open":306,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-28",72.687,71.661,72.424,0.631,0.88,59300,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-27",72.029999,72.11,71.485,71.793,-0.247,-0.34,89900,{"date":999,"open":338,"high":1000,"low":338,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-26",73.225,72.040001,0.61,0.85,97700,{"date":1006,"open":1007,"high":317,"low":1007,"close":939,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":939},"2026-05-22",70.61,0.83,1.18,55800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-21",70.54,70.71,70.211,70.6,-0.15,-0.21,53900,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":1024,"percent_change":800,"volume":1025,"transactions":9,"vwap":1023},"2026-05-20",69.94,70.75,0.949,145200,{"date":1027,"open":639,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-19",70.16,68.89,69.801,0.149,0.21,65000,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-18",69.77,70.010002,69.43,69.652,-0.095,-0.14,68200,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":927,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-15",69.62,69.97,69.41,69.747,-0.82,67500,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":127,"volume":1057,"transactions":9,"vwap":1055},"2026-05-14",69.88,70.58,70.327,0.278,74700,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":137,"volume":1065,"transactions":9,"vwap":1063},"2026-05-13",69.75,70.125,69.5,70.049004,0.459,68300,{"date":1067,"open":1068,"high":1069,"low":1070,"close":642,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":642},"2026-05-12",69.55,69.664,68.8,-0.19,-0.27,54400,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-11",69.19,69.93,69.78,0.876,1.27,96300,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":1087,"percent_change":825,"volume":1088,"transactions":9,"vwap":1086},"2026-05-08",68.050003,69.010002,68.904,1.276,53100,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-07",68.31,67.33,67.628,-1.122,-1.63,86000,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1080,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-06",68.43,68.78,67.87,68.75,1.88,146900,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":956,"volume":1111,"transactions":9,"vwap":1109},"2026-05-05",66.8,67.6,67.48,0.985,50700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":518,"volume":1119,"transactions":9,"vwap":1117},"2026-05-04",66.56,66.9,66.2,66.495,-0.235,119800,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-01",66.53,66.84,66.34,66.73,-0.03,-0.04,67700,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-30",65.52,66.87,66.76,1.4,2.14,136400,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":22,"percent_change":190,"volume":1142,"transactions":9,"vwap":1141},"2026-04-29",65.63,64.96,65.36,120800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-28",64.99,65.5,64.666,65.029999,-0.69,-1.05,119400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1041,"volume":1159,"transactions":9,"vwap":1157},"2026-04-27",65.74,66.215,65.235,65.72,-0.09,69000,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1002,"percent_change":260,"volume":1166,"transactions":9,"vwap":1165},"2026-04-24",65.79,65.89,65.3,65.81,71900,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-23",65,65.54,64.62,65.2,0.28,0.43,95900,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-22",65.14,65.31,64.5,64.92,0.41,0.64,259900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-21",64.91,65.25,64.34,64.51,-0.36,-0.55,153200,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-20",64.64,64.952,64.59,64.87,0.01,0.02,60900,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-17",64.35,65.19,64.86,0.67,1.04,68900,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1182,"volume":1218,"transactions":9,"vwap":1216},"2026-04-16",63.93,64.358,63.9,64.19,0.26,219100,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1213,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1213},"2026-04-15",64.07,63.582,-0.146,-0.23,106800,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-14",63.75,64.165,63.69,64.075996,0.474,0.75,112300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1209,"volume":1242,"transactions":9,"vwap":1240},"2026-04-13",62.8,63.68,62.796,63.602,0.652,227400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":128,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":128},"2026-04-10",63.099998,63.19,62.659,-0.08,-0.13,51400,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-09",62.62,63.235,63.029999,0.092,0.15,60700,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-08",62.49,62.985,62.295,62.938,1.597,2.6,76000,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":988,"transactions":9,"vwap":1273},"2026-04-07",61.2,61.48,60.7,61.341,-0.029,-0.05,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1279,"change":147,"percent_change":332,"volume":1280,"transactions":9,"vwap":1279},"2026-04-06",60.89,61.37,61900,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":241,"percent_change":855,"volume":1286,"transactions":9,"vwap":1285},"2026-04-02",60.17,61.22,60.99,58500,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1292,"percent_change":1003,"volume":1293,"transactions":9,"vwap":1291},"2026-04-01",60.54,61.35,60.95,0.512,73600,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":81,"volume":1301,"transactions":9,"vwap":1299},"2026-03-31",59.48,60.49,59.44,60.438,1.814,242900,{"date":1303,"open":1304,"high":1304,"low":26,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-30",59.96,58.624,-0.966,-1.62,136300,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-27",60.85,59.49,59.59,-1.452,-2.38,145400,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1142,"transactions":9,"vwap":1322},"2026-03-26",61.42,61.98,61.029999,61.042,-1.288,-2.07,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-25",61.89,62.6,62.33,0.973,1.59,67300,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":393,"volume":1340,"transactions":9,"vwap":1338},"2026-03-24",60.42,61.68,59.86,61.357,0.384,101500,{"date":1342,"open":1319,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":870,"volume":1347,"transactions":9,"vwap":1345},"2026-03-23",62.058998,60.941,60.973,0.704,368700,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":424,"volume":1354,"transactions":9,"vwap":1352},"2026-03-20",61.19,59.82,60.269,-1.036,74200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1200,"volume":1362,"transactions":9,"vwap":1360},"2026-03-19",60.36,61.67,60.23,61.305,0.007,58200,{"date":1364,"open":1271,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-18",62.185,61.298,-0.522,-0.84,56200,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":452,"volume":1377,"transactions":9,"vwap":1375},"2026-03-17",61.77,62.11,61.51,61.82,0.468,80900,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-16",61.38,62.17,61.231,61.352,0.732,1.21,149900,{"date":1388,"open":1270,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":280,"volume":1393,"transactions":9,"vwap":1391},"2026-03-13",61.63,60.53,60.62,-0.193,133900,{"date":1395,"open":1358,"high":1358,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-12",60.78,60.813,-1.707,-2.73,154300,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1041,"volume":1408,"transactions":9,"vwap":1406},"2026-03-11",62.46,62.93,62.32,62.52,-0.086,107400,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":684,"volume":1416,"transactions":9,"vwap":1414},"2026-03-10",62.71,63.77,62.53,62.606,-0.308,215800,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":559,"volume":1424,"transactions":9,"vwap":1422},"2026-03-09",61.3,63.040001,60.74,62.914,0.836,117900,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-06",62.12,62.586,61.7,62.077999,-1.398,-2.2,87200,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-05",64.3,64.491,62.88,63.476,-1.424,-2.19,94500,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-04",64.76,65.055,64.23,64.9,0.7,1.09,245200,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-03",64.010002,64.597,63.096001,64.2,-1.393,-2.12,109900,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-02",64.61,65.67,65.593,0.241,0.37,137700,{"date":1470,"open":1199,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":200,"volume":1475,"transactions":9,"vwap":1473},"2026-02-27",65.355,64.81,65.352,-0.358,95100,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":996,"volume":1482,"transactions":9,"vwap":1480},"2026-02-26",66.029999,64.94,65.71,-0.226,409800,{"date":1484,"open":1485,"high":1486,"low":1131,"close":1487,"change":1488,"percent_change":38,"volume":1489,"transactions":9,"vwap":1487},"2026-02-25",65.68,66.059998,65.936,0.475,135100,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-24",64.83,65.6,64.71,65.461,0.711,1.1,360400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":402,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-23",65.23,65.597,64.48,64.75,-1.58,66500,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1162,"change":1512,"percent_change":1467,"volume":1513,"transactions":9,"vwap":1162},"2026-02-20",65.41,66,65.35,0.243,71800,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1166,"transactions":9,"vwap":1519},"2026-02-19",65.43,65.61,65.11,65.547,-0.202,-0.31,{"date":1523,"open":1524,"high":1525,"low":1156,"close":1526,"change":1527,"percent_change":383,"volume":1528,"transactions":9,"vwap":1526},"2026-02-18",65.34,65.98,65.749,0.602,94900,{"date":1530,"open":1198,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1032,"volume":1535,"transactions":9,"vwap":1533},"2026-02-17",65.48,64.45,65.147,0.137,89100,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":534,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-13",64.49,65.375,65.010002,0.81,144800,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1538,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1538},"2026-02-12",65.96,64.268,-1.213,-1.85,149600,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1249,"volume":1557,"transactions":9,"vwap":1555},"2026-02-11",66.23,66.488,65.17,65.703,-0.087,73400,{"date":1559,"open":1560,"high":1561,"low":1162,"close":1162,"change":1192,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1162},"2026-02-10",66.24,66.46,-0.83,122400,{"date":1565,"open":1154,"high":1566,"low":1154,"close":1124,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1124},"2026-02-09",66.62,0.157,0.24,100300,{"date":1571,"open":1448,"high":1572,"low":1448,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-06",66.235,66.183,1.806,2.81,74800,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":403,"volume":1584,"transactions":9,"vwap":1582},"2026-02-05",64.42,65.49,64.275,64.377,-0.926,93500,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-04",66.38,64.65,65.303,-1.179,-1.77,174400,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-03",67.27,67.41,65.565,66.482,-0.518,-0.77,111600,{"date":1603,"open":1604,"high":1605,"low":1572,"close":1606,"change":190,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-02-02",66.32,67.263,67,0.77,131600,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":892,"volume":1616,"transactions":9,"vwap":1614},"2026-01-30",66.96,67.78,66.26,66.49,-1.21,98900,{"date":1618,"open":1619,"high":1620,"low":1107,"close":1621,"change":1158,"percent_change":1249,"volume":1622,"transactions":9,"vwap":1621},"2026-01-29",67.89,68.16,67.7,171300,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1032,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-28",67.77,67.865,67.57,67.79,0.31,93300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1208,"percent_change":45,"volume":1637,"transactions":9,"vwap":1636},"2026-01-27",67.39,67.669,67.286,67.58,85800,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":241,"percent_change":107,"volume":1644,"transactions":9,"vwap":1643},"2026-01-26",66.86,67.2,66.745,66.91,86500,{"date":1646,"open":1641,"high":1647,"low":1648,"close":1132,"change":1649,"percent_change":402,"volume":1650,"transactions":9,"vwap":1132},"2026-01-23",67.37,66.669,-0.7,172000,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1627,"change":1655,"percent_change":413,"volume":1656,"transactions":9,"vwap":1627},"2026-01-22",68.080002,67.281,0.18,130600,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1633,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1633},"2026-01-21",66.75,67.64,66.61,1.047,1.58,1026200,{"date":1666,"open":1667,"high":1668,"low":1613,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-20",66.44,67.18,66.343,-1.017,-1.51,148000,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":190,"volume":1680,"transactions":9,"vwap":1678},"2026-01-16",67.22,67.525,67.12,67.36,0.345,114100,{"date":1682,"open":1643,"high":1683,"low":1643,"close":1684,"change":1685,"percent_change":260,"volume":1686,"transactions":9,"vwap":1684},"2026-01-15",67.385,67.014999,0.621,226200,{"date":1688,"open":1689,"high":1667,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-14",66.11,65.941,66.394,0.073,0.11,124000,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-13",66.52,66.67,66.13,66.321,-0.014,-0.02,232800,{"date":1705,"open":1162,"high":1587,"low":1162,"close":1706,"change":1707,"percent_change":1693,"volume":1708,"transactions":9,"vwap":1706},"2026-01-12",66.335,0.074,142800,{"date":1710,"open":1531,"high":1587,"low":1711,"close":1712,"change":1713,"percent_change":82,"volume":1714,"transactions":9,"vwap":1712},"2026-01-09",65.47,66.261,0.879,161600,{"date":1716,"open":1131,"high":1717,"low":1172,"close":1718,"change":1719,"percent_change":1720,"volume":1442,"transactions":9,"vwap":1718},"2026-01-08",65.95,65.382,0.082,0.13,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1164,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1164},"2026-01-07",65.82,65.985,65.22,-0.772,-1.17,137300,{"date":1730,"open":1540,"high":1699,"low":1540,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-06",66.071999,1.072,1.65,135200,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1169,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1169},"2026-01-05",64.53,65.07,0.994,1.55,287200,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-02",63.23,64.11,63.22,64.0059967,1.086,1.73,211100,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":222,"percent_change":1757,"volume":1630,"transactions":9,"vwap":1756},"2025-12-31",63.63,63.65,62.86,62.92,-0.9,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1127,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-30",63.5,63.78,63.395,63.49,-0.06,201100,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1071,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-29",63.33,63.678,63.53,-0.3,101300,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":914,"transactions":9,"vwap":1778},"2025-12-26",63.81,63.84,63.56,63.72,-0.176,-0.28,{"date":1782,"open":1228,"high":1783,"low":1238,"close":1784,"change":1785,"percent_change":413,"volume":1786,"transactions":9,"vwap":1784},"2025-12-24",63.98,63.896,0.169,53200,{"date":1788,"open":1770,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-23",63.82,63.51,63.727,0.059,0.09,184700,{"date":1796,"open":1797,"high":1798,"low":1744,"close":1799,"change":1800,"percent_change":1801,"volume":1166,"transactions":9,"vwap":1799},"2025-12-22",63.35,63.708,63.668,0.771,1.23,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-19",62.080002,63.09,62.897,0.811,1.31,64000,{"date":1811,"open":1812,"high":1261,"low":1813,"close":1814,"change":1815,"percent_change":870,"volume":1816,"transactions":9,"vwap":1814},"2025-12-18",62.2,61.92,62.085999,0.716,109800,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1279,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1279},"2025-12-17",62.19,62.37,61.304,-0.743,-1.2,142100,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1081,"transactions":9,"vwap":1830},"2025-12-16",62.22,62.539,61.76,62.113,-0.351,-0.56,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":1223,"percent_change":1224,"volume":1838,"transactions":9,"vwap":1837},"2025-12-15",63.15,62.395,62.464,124800,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-12",63.42,63.59,62.3,62.61,-1.087,-1.71,199100,{"date":1849,"open":1746,"high":1850,"low":1746,"close":1851,"change":899,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-12-11",63.76,63.697,0.23,129800,{"date":1855,"open":1856,"high":1778,"low":1856,"close":1857,"change":525,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-12-10",62.58,63.549,1.37,173300,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1864,"change":1865,"percent_change":412,"volume":1866,"transactions":9,"vwap":1864},"2025-12-09",62.34,62.99,62.689,0.123,117300,{"date":1868,"open":1869,"high":1755,"low":1403,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-08",62.79,62.566,-0.104,-0.17,104900,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1878,"change":1879,"percent_change":122,"volume":1880,"transactions":9,"vwap":1878},"2025-12-05",62.44,63,62.67,0.156,191100,{"date":1882,"open":1261,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":979,"volume":1887,"transactions":9,"vwap":1885},"2025-12-04",62.762,62.41,62.514,-0.166,195800,{"date":1889,"open":1827,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1607,"volume":1894,"transactions":9,"vwap":1892},"2025-12-03",62.7,62.164,62.68,0.479,202700,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-02",62.25,62.363,61.979,62.201,0.334,0.54,99000,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-01",61.81,62.31,61.784,61.867,-0.443,-0.71,136600,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1907,"change":1917,"percent_change":434,"volume":1918,"transactions":9,"vwap":1907},"2025-11-28",61.91,62.35,0.572,41000,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1923,"change":1924,"percent_change":434,"volume":1925,"transactions":9,"vwap":1923},"2025-11-26",61.24,62,61.738,0.569,160100,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-25",60.51,61.27,60.328,61.169,0.779,1.29,122200,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1940,"percent_change":622,"volume":1941,"transactions":9,"vwap":1939},"2025-11-24",59.66,60.68,60.39,1.009,159500,{"date":1943,"open":1944,"high":1337,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-11-21",58.81,58.36,59.381,0.851,1.45,90300,{"date":1951,"open":1952,"high":1421,"low":1953,"close":1954,"change":500,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-11-20",60.56,58.48,58.53,-1.93,186100,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":855,"volume":1549,"transactions":9,"vwap":1962},"2025-11-19",59.84,60.087002,59.295,59.68,0.044,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-18",59.62,60.07,59.24,59.636,-0.255,-0.43,113200,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1671,"volume":1980,"transactions":9,"vwap":1978},"2025-11-17",60.76,61.040001,59.665,59.891,-0.917,153500,{"date":1982,"open":1390,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-14",61.182,60.488,60.808,-0.204,-0.33,140500,{"date":1990,"open":1389,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1267,"transactions":9,"vwap":1993},"2025-11-13",61.87,60.98,61.012001,-0.908,-1.47,{"date":1997,"open":1829,"high":1804,"low":1829,"close":1813,"change":1998,"percent_change":413,"volume":1999,"transactions":9,"vwap":1813},"2025-11-12",0.168,224900,{"date":2001,"open":2002,"high":1327,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-11",61.45,61.752,0.182,0.3,138600,{"date":2008,"open":1279,"high":1429,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-10",61.15,61.57,0.417,0.68,187000,{"date":2015,"open":2016,"high":1270,"low":2017,"close":2018,"change":2019,"percent_change":525,"volume":2020,"transactions":9,"vwap":2018},"2025-11-07",60.32,60.3,61.153,0.524,63700,{"date":2022,"open":1929,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":72,"volume":1234,"transactions":9,"vwap":2025},"2025-11-06",61.395,60.57,60.629,-0.665,{"date":2028,"open":2029,"high":2030,"low":1311,"close":2031,"change":2032,"percent_change":1467,"volume":1408,"transactions":9,"vwap":2031},"2025-11-05",60.94,61.52,61.294,0.224,{"date":2034,"open":2035,"high":2036,"low":1291,"close":2037,"change":2038,"percent_change":250,"volume":2039,"transactions":9,"vwap":2037},"2025-11-04",61.049999,61.39,61.07,-0.523,115400,{"date":2041,"open":1829,"high":1829,"low":2042,"close":2043,"change":2044,"percent_change":1072,"volume":2045,"transactions":9,"vwap":2043},"2025-11-03",61.060001,61.593,-0.167,75100,{"date":2047,"open":2036,"high":2048,"low":1290,"close":1829,"change":2049,"percent_change":137,"volume":2050,"transactions":9,"vwap":1829},"2025-10-31",61.875,0.402,78900,{"date":2052,"open":1374,"high":1804,"low":1290,"close":2053,"change":2054,"percent_change":250,"volume":2055,"transactions":9,"vwap":2053},"2025-10-30",61.358,-0.525,75700,{"date":2057,"open":2058,"high":2059,"low":1358,"close":2060,"change":2061,"percent_change":1757,"volume":2062,"transactions":9,"vwap":2060},"2025-10-29",62.16,62.45,61.883,-0.561,172300,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":200,"volume":2069,"transactions":9,"vwap":2067},"2025-10-28",62.94,62.4,62.444,-0.336,209500,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":189,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-27",62.69,62.87,62.628,62.78,0.6,79900,{"date":2079,"open":1856,"high":2080,"low":1820,"close":2081,"change":147,"percent_change":1002,"volume":1513,"transactions":9,"vwap":2081},"2025-10-24",62.81,62.405,{"date":2083,"open":1375,"high":2084,"low":1336,"close":2085,"change":784,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-10-23",62.149,62.025002,0.39,104300,{"date":2089,"open":2090,"high":1876,"low":1290,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-22",62.23,61.781,-0.685,-1.1,108000,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":1182,"volume":2102,"transactions":9,"vwap":2100},"2025-10-21",62.24,62.57,62.077,62.466,0.257,84400,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-20",61.72,62.27,61.496,62.209,0.769,1.25,115500,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":653,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-10-17",61.02,61.568,61,61.44,0.36,147000,{"date":2121,"open":2122,"high":2123,"low":2124,"close":1284,"change":1368,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1284},"2025-10-16",62.15,62.56,61.095001,-1.35,80700,{"date":2128,"open":1827,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1201,"volume":2133,"transactions":9,"vwap":2131},"2025-10-15",62.63,61.613,62.060001,0.014,70900,{"date":2135,"open":1278,"high":2136,"low":1278,"close":2137,"change":2138,"percent_change":525,"volume":2139,"transactions":9,"vwap":2137},"2025-10-14",62.299,62.046001,0.526,338100,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2030,"change":906,"percent_change":1450,"volume":2144,"transactions":9,"vwap":2030},"2025-10-13",61.23,61.66,84800,{"date":2146,"open":2147,"high":2148,"low":1311,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-10",62.38,62.66,60.858,-1.472,-2.36,77700,{"date":2154,"open":1856,"high":2155,"low":2156,"close":1329,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1329},"2025-10-09",62.738,62.21,-0.25,-0.4,126300,{"date":2161,"open":2162,"high":2163,"low":2164,"close":1856,"change":2165,"percent_change":2012,"volume":2166,"transactions":9,"vwap":1856},"2025-10-08",62.36,62.73,61.914,0.423,186000,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1392,"percent_change":1521,"volume":2173,"transactions":9,"vwap":2172},"2025-10-07",62.51,62.64,62.014,62.157,208800,{"date":2175,"open":2176,"high":2177,"low":2178,"close":1916,"change":412,"percent_change":142,"volume":2179,"transactions":9,"vwap":1916},"2025-10-06",62.28,62.54,62.040001,96600,{"date":2181,"open":2182,"high":1876,"low":2182,"close":2122,"change":2183,"percent_change":22,"volume":2184,"transactions":9,"vwap":2122},"2025-10-03",62.02,0.204,228500,{"date":2186,"open":1906,"high":2187,"low":2030,"close":2188,"change":2189,"percent_change":412,"volume":2190,"transactions":9,"vwap":2188},"2025-10-02",61.96,61.946,0.126,298000,{"date":2192,"open":1336,"high":2193,"low":1336,"close":1375,"change":321,"percent_change":211,"volume":2194,"transactions":9,"vwap":1375},"2025-10-01",61.94,186400,{"date":2196,"open":2131,"high":2131,"low":2197,"close":1813,"change":1158,"percent_change":1017,"volume":914,"transactions":9,"vwap":1813},"2025-09-30",61.46,{"date":2199,"open":2058,"high":2058,"low":1906,"close":2200,"change":2201,"percent_change":147,"volume":2202,"transactions":9,"vwap":2200},"2025-09-29",62.0099983,0.233,93400,{"date":2204,"open":1419,"high":2178,"low":1419,"close":2205,"change":2206,"percent_change":383,"volume":2207,"transactions":9,"vwap":2205},"2025-09-26",61.777,0.564,70800,{"date":2209,"open":2210,"high":2002,"low":1992,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-09-25",61.25,61.213,-0.498,-0.81,121600,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-09-24",61.88,62.13,61.614,61.711,-0.181,-0.29,118200,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-09-23",61.95,62.303,61.83,61.892,-0.148,-0.24,155200,{"date":2234,"open":2002,"high":2235,"low":2236,"close":2178,"change":321,"percent_change":211,"volume":2237,"transactions":9,"vwap":2178},"2025-09-22",62.101,61.12,113400,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-09-19",62.099998,62.205,61.8,62.14,0.115,0.19,123300,{"date":2248,"open":2249,"high":1827,"low":2249,"close":2085,"change":2250,"percent_change":452,"volume":2251,"transactions":9,"vwap":2085},"2025-09-18",61.62,0.465,115800,{"date":2253,"open":2254,"high":1427,"low":2255,"close":2256,"change":1792,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-09-17",61.59,61.28,61.56,0.1,125300,{"date":2260,"open":2261,"high":2187,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-09-16",61.86,61.41,61.501,-0.364,-0.59,82400,{"date":2268,"open":2228,"high":2058,"low":2228,"close":2269,"change":2270,"percent_change":2257,"volume":2271,"transactions":9,"vwap":2269},"2025-09-15",61.865,0.062,122000,{"date":2273,"open":1804,"high":1804,"low":2274,"close":2275,"change":2276,"percent_change":353,"volume":2277,"transactions":9,"vwap":2275},"2025-09-12",61.73,61.803,-0.297,104500,{"date":2279,"open":2280,"high":2122,"low":2281,"close":2240,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2240},"2025-09-11",61.53,61.407,0.659,1.07,129200,{"date":2286,"open":2287,"high":1336,"low":2288,"close":2289,"change":2290,"percent_change":1248,"volume":2291,"transactions":9,"vwap":2289},"2025-09-10",61.49,61.26,61.441,-0.052,196800,{"date":2293,"open":2294,"high":2295,"low":2142,"close":2296,"change":2297,"percent_change":1693,"volume":2298,"transactions":9,"vwap":2296},"2025-09-09",61.36,61.556,61.493,0.068,115300,{"date":2300,"open":2301,"high":2301,"low":2142,"close":2302,"change":2303,"percent_change":1158,"volume":2304,"transactions":9,"vwap":2302},"2025-09-08",61.54,61.425,-0.055,103900,{"date":2306,"open":2193,"high":2307,"low":2308,"close":1271,"change":1224,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1271},"2025-09-05",62.049999,61.11,-0.37,100200,{"date":2312,"open":1271,"high":2313,"low":2308,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-09-04",61.71,0.594,0.97,83700,{"date":2318,"open":1976,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":107,"volume":2323,"transactions":9,"vwap":2321},"2025-09-03",61.247,60.786,61.116,0.036,74300,{"date":2325,"open":1278,"high":2236,"low":2326,"close":2327,"change":2328,"percent_change":569,"volume":2329,"transactions":9,"vwap":2327},"2025-09-02",60.37,61.080002,-0.41,129600,{"date":2331,"open":1336,"high":1327,"low":2332,"close":2287,"change":2333,"percent_change":1971,"volume":2334,"transactions":9,"vwap":2287},"2025-08-29",61.21,-0.267,74100,{"date":2336,"open":2249,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-08-28",61.78,61.61,61.757,0.085,0.14,101000,{"date":2344,"open":2255,"high":2274,"low":2255,"close":2345,"change":2346,"percent_change":142,"volume":988,"transactions":9,"vwap":2345},"2025-08-27",61.672,0.199,{"date":2348,"open":2349,"high":2287,"low":2349,"close":2350,"change":2351,"percent_change":122,"volume":2352,"transactions":9,"vwap":2350},"2025-08-26",61.13,61.473,0.151,103400,{"date":2354,"open":2030,"high":1336,"low":2288,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-08-25",61.322,-0.384,-0.62,66100,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-08-22",60.73,61.84,61.706,1.177,1.94,63000,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-08-21",60.47,60.729,60.345,60.529,-0.231,-0.38,117400,{"date":2377,"open":2378,"high":1360,"low":2379,"close":1975,"change":1764,"percent_change":321,"volume":1656,"transactions":9,"vwap":1975},"2025-08-20",60.81,60.4,{"date":2381,"open":1975,"high":2382,"low":1272,"close":2383,"change":1158,"percent_change":1017,"volume":2384,"transactions":9,"vwap":2383},"2025-08-19",61.09,60.82,84600,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1792,"percent_change":2257,"volume":2391,"transactions":9,"vwap":2390},"2025-08-18",60.77,60.93,60.75,60.91,78700,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":353,"volume":2399,"transactions":9,"vwap":2397},"2025-08-15",61.099998,61.14,60.84,60.851,-0.294,135700,{"date":2401,"open":2116,"high":2255,"low":2402,"close":2403,"change":2404,"percent_change":200,"volume":1151,"transactions":9,"vwap":2403},"2025-08-14",60.966,61.145,-0.335,{"date":2406,"open":2308,"high":2287,"low":2407,"close":1271,"change":1902,"percent_change":746,"volume":2408,"transactions":9,"vwap":1271},"2025-08-13",60.96,85600,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2029,"change":2413,"percent_change":1134,"volume":2414,"transactions":9,"vwap":2029},"2025-08-12",60.315,60.97,0.841,87500,{"date":2416,"open":2016,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":353,"volume":2421,"transactions":9,"vwap":2419},"2025-08-11",60.513,60.049999,60.098999,-0.291,75600,{"date":2423,"open":2424,"high":1938,"low":2425,"close":1939,"change":2426,"percent_change":1275,"volume":2427,"transactions":9,"vwap":1939},"2025-08-08",60.63,60.31,-0.031,73700,{"date":2429,"open":1311,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":1521,"volume":2434,"transactions":9,"vwap":2432},"2025-08-07",61.044998,60.25,60.421,-0.185,152900,{"date":2436,"open":2024,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2118,"volume":2441,"transactions":9,"vwap":2439},"2025-08-06",60.705,60.33,60.606,0.216,102300,{"date":2443,"open":2424,"high":2444,"low":2445,"close":1939,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":1939},"2025-08-05",60.825,60.22,-0.275,-0.45,86700,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2453,"change":2454,"percent_change":1663,"volume":2455,"transactions":9,"vwap":2453},"2025-08-04",60.0099983,60.69,60.665,0.945,188400,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-08-01",59.9,59.97,59.18,59.72,-0.97,-1.6,107100,{"date":2466,"open":1421,"high":2288,"low":2467,"close":2452,"change":1702,"percent_change":1126,"volume":2468,"transactions":9,"vwap":2452},"2025-07-31",60.555,134500,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":978,"percent_change":1521,"volume":2475,"transactions":9,"vwap":2474},"2025-07-30",60.79,61.167,60.45,60.71,133000,{"date":2477,"open":2478,"high":2142,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-07-29",61.18,60.8,60.897,-0.134,-0.22,93000,{"date":2485,"open":2197,"high":2197,"low":2029,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-07-28",61.030998,-0.323,-0.53,76100,{"date":2491,"open":2035,"high":1380,"low":2407,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-07-25",61.354,0.394,0.65,47000,{"date":2497,"open":2395,"high":2288,"low":2407,"close":2407,"change":1017,"percent_change":2157,"volume":2498,"transactions":9,"vwap":2407},"2025-07-24",137800,{"date":2500,"open":1291,"high":2308,"low":2501,"close":2308,"change":152,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2308},"2025-07-23",60.88,0.58,196700,{"date":2505,"open":2506,"high":2378,"low":2506,"close":1975,"change":2507,"percent_change":746,"volume":2508,"transactions":9,"vwap":1975},"2025-07-22",60.18,0.534,94200,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":372,"volume":2516,"transactions":9,"vwap":2514},"2025-07-21",60.35,60.65,60.221,60.226,-0.066,123500,{"date":2518,"open":2017,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":1568,"volume":2523,"transactions":9,"vwap":2521},"2025-07-18",60.395,60.13,60.292,0.142,86300,{"date":2525,"open":2526,"high":2527,"low":2526,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-07-17",59.38,60.19,60.15,0.678,1.14,109300,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":1182,"volume":2539,"transactions":9,"vwap":2537},"2025-07-16",59.45,59.53,58.97,59.472,0.242,91400,{"date":2541,"open":2542,"high":2542,"low":2543,"close":2543,"change":768,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-07-15",60.060001,59.23,-1.22,100700,{"date":2547,"open":2548,"high":2549,"low":2548,"close":1304,"change":152,"percent_change":2550,"volume":2551,"transactions":9,"vwap":1304},"2025-07-14",59.52,60.029999,0.59,93200,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1971,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-07-11",59.67,59.782,59.545,59.61,-0.72,98800,{"date":2561,"open":1959,"high":2445,"low":2562,"close":2563,"change":2564,"percent_change":242,"volume":2565,"transactions":9,"vwap":2563},"2025-07-10",59.811,60.040001,0.03,76800,{"date":2567,"open":1959,"high":2568,"low":2554,"close":2451,"change":127,"percent_change":1208,"volume":2569,"transactions":9,"vwap":2451},"2025-07-09",60.175,92900,{"date":2571,"open":2572,"high":2573,"low":1312,"close":2557,"change":1017,"percent_change":2157,"volume":2045,"transactions":9,"vwap":2557},"2025-07-08",59.7,59.785,{"date":2575,"open":2576,"high":2577,"low":2534,"close":2578,"change":1872,"percent_change":1780,"volume":2579,"transactions":9,"vwap":2578},"2025-07-07",59.77,60.129,59.76,269300,{"date":2581,"open":1351,"high":2582,"low":2583,"close":2584,"change":413,"percent_change":23,"volume":964,"transactions":9,"vwap":2584},"2025-07-03",60.105,59.804,59.93,{"date":2586,"open":1296,"high":1937,"low":2587,"close":1937,"change":1720,"percent_change":653,"volume":2588,"transactions":9,"vwap":1937},"2025-07-02",58.744,120100,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2535,"change":413,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2535},"2025-07-01",59.060001,59.663,59,0.46,88500,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":971,"percent_change":52,"volume":2551,"transactions":9,"vwap":2601},"2025-06-30",59.3,59.385,58.871,59.26,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2536,"change":2118,"percent_change":1002,"volume":2607,"transactions":9,"vwap":2536},"2025-06-27",58.75,59.2,58.59,297900,{"date":2609,"open":2610,"high":2611,"low":2610,"close":2612,"change":1002,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-06-26",58.060001,58.64,58.61,1.05,128600,{"date":2616,"open":2617,"high":2617,"low":2618,"close":2619,"change":353,"percent_change":1049,"volume":2620,"transactions":9,"vwap":2619},"2025-06-25",58.51,57.96,58,75800,{"date":2622,"open":2623,"high":2624,"low":2625,"close":1953,"change":52,"percent_change":2626,"volume":2627,"transactions":9,"vwap":1953},"2025-06-24",58.16,58.626,58.14,0.84,174800,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2631,"change":452,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-06-23",57.15,57.99,57,1.33,217700,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-06-20",57.54,57.7,57.123,57.23,0,82600,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2640,"change":2648,"percent_change":2341,"volume":2649,"transactions":9,"vwap":2640},"2025-06-18",57.13,57.57,57.09,0.08,118400,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2630,"change":927,"percent_change":921,"volume":2655,"transactions":9,"vwap":2630},"2025-06-17",57.45,57.8,57.0099983,143700,{"date":2657,"open":2658,"high":2659,"low":2658,"close":2660,"change":2661,"percent_change":2626,"volume":2662,"transactions":9,"vwap":2660},"2025-06-16",57.64,58.015999,57.73,0.48,63100,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-06-13",57.46,57.796,57.11,57.25,-0.8,-1.38,270100,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2257,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-06-12",57.75,58.098999,57.679,58.049999,0.17,131700,{"date":2681,"open":2623,"high":2682,"low":2683,"close":2684,"change":2482,"percent_change":2374,"volume":2685,"transactions":9,"vwap":2684},"2025-06-11",58.23,57.68,57.95,149300,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2689,"change":543,"percent_change":1173,"volume":2691,"transactions":9,"vwap":2689},"2025-06-10",58.099998,58.17,57.875,82800,{"date":2693,"open":2694,"high":2695,"low":2684,"close":2696,"change":1224,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-06-09",58.24,58.294,58.0099983,-0.39,55200,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2694,"change":2076,"percent_change":1209,"volume":2704,"transactions":9,"vwap":2694},"2025-06-06",58.13,58.315,57.916,90500,{"date":2706,"open":2707,"high":2708,"low":2637,"close":2658,"change":210,"percent_change":1018,"volume":2709,"transactions":9,"vwap":2658},"2025-06-05",57.91,58.0050011,99900,{"date":2711,"open":2712,"high":2713,"low":2683,"close":2714,"change":2482,"percent_change":2374,"volume":2715,"transactions":9,"vwap":2714},"2025-06-04",58.02,58.07,57.76,81100,{"date":2717,"open":2718,"high":2677,"low":2719,"close":2720,"change":2721,"percent_change":452,"volume":2722,"transactions":9,"vwap":2720},"2025-06-03",57.56,57.34,57.98,0.44,84700,{"date":2724,"open":2725,"high":2646,"low":2726,"close":2637,"change":855,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2637},"2025-06-02",57.14,56.75,0.12,324200,{"date":2730,"open":2731,"high":2718,"low":2732,"close":2733,"change":2257,"percent_change":2678,"volume":2734,"transactions":9,"vwap":2733},"2025-05-30",57.27,56.87,57.47,57300,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":1693,"percent_change":2245,"volume":2741,"transactions":9,"vwap":2740},"2025-05-29",57.51,57.604,56.95,57.37,87700,{"date":2743,"open":2638,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2669,"volume":2748,"transactions":9,"vwap":2746},"2025-05-28",57.797,57.2,57.26,-0.46,84200,{"date":2750,"open":2751,"high":2752,"low":2630,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-05-27",57.44,57.82,57.72,0.96,1.69,82200,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":1018,"percent_change":2309,"volume":2763,"transactions":9,"vwap":2762},"2025-05-23",56.24,56.915,56.17,56.76,55500,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":1248,"volume":2771,"transactions":9,"vwap":2769},"2025-05-22",56.94,57.281,56.671,56.97,-0.046,128000,{"date":2773,"open":2774,"high":2775,"low":2766,"close":2776,"change":2777,"percent_change":2778,"volume":1853,"transactions":9,"vwap":2776},"2025-05-21",57.78,57.933,57.015999,-1.154,-1.98,{"date":2780,"open":2781,"high":2781,"low":2782,"close":2689,"change":2231,"percent_change":2328,"volume":2783,"transactions":9,"vwap":2689},"2025-05-20",58.35,57.93,71200,{"date":2785,"open":2786,"high":2787,"low":2786,"close":2787,"change":2648,"percent_change":2341,"volume":2788,"transactions":9,"vwap":2787},"2025-05-19",57.62,58.41,72900,{"date":2790,"open":2720,"high":2791,"low":2792,"close":2793,"change":1902,"percent_change":434,"volume":2794,"transactions":9,"vwap":2793},"2025-05-16",58.349,57.725,58.33,85300,{"date":2796,"open":2797,"high":2798,"low":2719,"close":2799,"change":1902,"percent_change":260,"volume":2800,"transactions":9,"vwap":2799},"2025-05-15",57.39,57.806,57.79,61800,{"date":2802,"open":2637,"high":2637,"low":2639,"close":2668,"change":280,"percent_change":1832,"volume":2803,"transactions":9,"vwap":2668},"2025-05-14",105200,{"date":2805,"open":2806,"high":2807,"low":2806,"close":2646,"change":152,"percent_change":1002,"volume":2808,"transactions":9,"vwap":2646},"2025-05-13",57.24,57.822,235600,{"date":2810,"open":2811,"high":2652,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-05-12",57.43,56.83,57.22,1.51,2.71,248100,{"date":2818,"open":2819,"high":2819,"low":2820,"close":2821,"change":1201,"percent_change":241,"volume":2822,"transactions":9,"vwap":2821},"2025-05-09",56.0099983,55.53,55.71,143200,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-05-08",55.57,56.2,55.403,55.69,0.57,1.03,106000,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2648,"percent_change":1257,"volume":2358,"transactions":9,"vwap":2837},"2025-05-07",55.19,55.368,54.84,55.12,{"date":2839,"open":2840,"high":2841,"low":2836,"close":2842,"change":2309,"percent_change":569,"volume":2843,"transactions":9,"vwap":2842},"2025-05-06",54.93,55.42,55.040001,140700,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":1200,"percent_change":1201,"volume":1400,"transactions":9,"vwap":2849},"2025-05-05",55.080002,55.59,54.88,55.41,{"date":2851,"open":2846,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-05-02",55.503,54.9,55.4,0.99,1.82,77100,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2118,"percent_change":1208,"volume":877,"transactions":9,"vwap":2863},"2025-05-01",54.53,54.918,54.309,54.41,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2157,"percent_change":2747,"volume":2870,"transactions":9,"vwap":2869},"2025-04-30",53.65,54.31,53,54.049999,110600,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":785,"percent_change":393,"volume":2877,"transactions":9,"vwap":2876},"2025-04-29",53.94,54.439,53.691,54.3,171200,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":122,"percent_change":2884,"volume":1081,"transactions":9,"vwap":2883},"2025-04-28",53.83,54.09,53.45,53.96,0.47,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":1702,"percent_change":1127,"volume":2891,"transactions":9,"vwap":2890},"2025-04-25",53.68,53.79,53.386,53.71,76900,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":260,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2897},"2025-04-24",52.68,53.809,52.61,53.73,1.78,118300,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2012,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2905},"2025-04-23",53.33,53.973,52.54,52.79,1.3,162000,{"date":180,"open":176,"high":2909,"low":176,"close":2910,"change":987,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2910},52.24,52.11,1.72,109600]