[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FXH":3,"homepage-market-summary":30,"stock-historical-FXH":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FXH","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 Health Care AlphaDEX Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9009,1.1668,"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},129.51,129.66,129.8625,129.03,129.1,0.41,0.32,21298.865604,135.8199,104.53,32853.790845792,79.8,4881,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"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",[99,104,109,114,119,124,129,134,139,143,148],{"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":23,"price":142,"is_up":11},"Real Estate","XLRE",40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},94.54,30633,11181147.711448,35.06,"2025-04-22",[181,184,194,205,215,225,236,246,257,268,279,290,301,312,321,331,340,350,359,368,379,389,399,407,418,427,436,446,456,467,475,486,496,505,514,522,532,542,553,563,571,580,590,599,608,618,628,638,646,656,666,675,685,694,703,714,724,735,746,756,763,770,778,786,794,801,807,814,822,829,837,845,852,861,867,876,883,890,897,906,915,921,929,936,944,951,959,966,974,981,988,996,1004,1010,1016,1024,1031,1037,1043,1050,1059,1066,1073,1080,1088,1096,1101,1108,1112,1120,1128,1135,1141,1147,1151,1160,1166,1172,1177,1183,1192,1199,1207,1211,1217,1224,1229,1237,1244,1252,1260,1267,1274,1281,1288,1295,1304,1309,1315,1322,1329,1335,1342,1350,1355,1363,1372,1380,1386,1395,1402,1405,1410,1417,1425,1430,1434,1440,1444,1450,1454,1460,1468,1471,1476,1481,1486,1492,1497,1503,1509,1515,1520,1529,1536,1542,1549,1558,1564,1568,1574,1579,1586,1592,1598,1605,1612,1619,1623,1628,1633,1639,1644,1648,1654,1662,1666,1672,1678,1684,1689,1695,1698,1702,1708,1713,1721,1725,1729,1734,1740,1746,1751,1756,1762,1768,1776,1784,1791,1798,1805,1812,1815,1820,1826,1831,1838,1841,1846,1852,1858,1864,1869,1872,1876,1879,1883,1886,1890,1896,1903,1907,1913,1918,1924,1928,1934,1942,1946,1952,1957,1963,1968,1974,1980,1984,1991,1999,2006,2010,2016,2022,2029,2035,2040,2046,2051,2056,2061,2067,2072,2079,2084,2090,2098,2102,2108,2114,2119,2124,2129,2133,2138,2145,2151,2157,2163,2169,2174,2180,2185,2193,2200,2207,2215,2222,2231,2237,2242,2247,2253,2259,2267,2275,2281,2287,2293,2299,2305,2310,2317,2322,2329,2334,2342,2347,2355,2361,2367,2373,2379,2384,2391,2396,2401,2405,2412,2418,2421,2424,2429,2436,2441,2445,2450,2454,2461,2465,2470,2477,2480,2485,2490,2495,2502,2508,2515,2521,2528,2532,2537,2543,2546,2552,2557,2562,2567,2574,2580,2584,2589,2595,2599,2606,2611],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},474,129.4089,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",130.43,130.7858,129.06,-1.64,-1.25,51910.136092,776,129.8924,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",131.49,131.89,130.71,130.74,-0.53,-0.4,32928.335268,621,131.4069,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",131.38,130.3,131.27,-0.56,-0.42,27854.70499,779,130.6935,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",130.95,132.3,131.83,0.37,0.28,40908.4824,582,131.679,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",131.08,131.69,130.67,131.46,0.61,0.47,19503.264122,588,131.1739,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",130.03,131.64,130.85,0.15,0.11,33831.2907,792,130.8165,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",131.85,132.44,130.5,130.7,-1.42,-1.07,27660.784496,558,131.2539,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",131.02,132.49,130.8202,132.12,1.25,0.96,87316.4694,508,132.3428,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",130.97,131.29,130.675,130.87,0.1,0.08,43727.4274,671,131.0211,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",131.3,131.65,130.595,130.77,-0.79,-0.6,53026.986499,1417,130.918,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",131.71,131.92,131.455,131.56,0.56,0.43,45860.77191,698,131.6813,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",130.76,132.04,130.65,131,0.12,0.09,53205.744821,966,131.4481,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":200,"percent_change":201,"volume":318,"transactions":319,"vwap":320},"2026-09-15",130.9,131.4,130.09,130.88,119417.755305,1562,130.826,{"date":322,"open":317,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",131.445,130.54,131.41,1.75,1.35,87038.0864,972,130.9556,{"date":332,"open":333,"high":334,"low":335,"close":18,"change":336,"percent_change":221,"volume":337,"transactions":338,"vwap":339},"2026-09-11",130.32,130.58,129.23,0.36,125479.41096,2058,129.5948,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",130.33,129.1801,129.3,-1.57,-1.2,58635.990494,1187,129.7064,{"date":351,"open":250,"high":352,"low":353,"close":273,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",131.04,129.92,0.17,0.13,112007.949062,1994,130.7047,{"date":360,"open":361,"high":362,"low":251,"close":251,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",131.9,132.16,-2.756,-2.07,47870.357603,1069,131.4818,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",133.24,133.72,132.92,133.456,-1.004,-0.75,52924.778522,725,133.6312,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",134.84,133.16,134.46,0.2451,0.18,34699.552732,718,133.8715,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",133.28,134.81,134.2149,1.2049,0.91,136305.918686,864,134.0776,{"date":400,"open":401,"high":402,"low":403,"close":401,"change":307,"percent_change":308,"volume":404,"transactions":405,"vwap":406},"2026-09-01",133.01,134.01,132.83,36468.23786,890,133.1838,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",132.75,132.9927,131.655,132.89,-0.285,-0.21,54722.334393,849,132.6901,{"date":419,"open":420,"high":420,"low":401,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",134.34,133.175,-1.1636,-0.87,41027.278243,842,133.3799,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":432,"percent_change":210,"volume":433,"transactions":434,"vwap":435},"2026-08-27",134.18,135.36,134.3386,-0.7514,132586.98276,2588,135.0007,{"date":437,"open":438,"high":25,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",134.75,134.665,135.09,-0.205,-0.15,21057.25922,629,135.4219,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":220,"volume":453,"transactions":454,"vwap":455},"2026-08-25",134.94,135.38,134.59,135.295,0.4953,24207.50363,604,135.0779,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",134.8,134.92,134.42,134.7997,-0.4203,-0.31,18193.387994,458,134.6643,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":327,"percent_change":102,"volume":472,"transactions":473,"vwap":474},"2026-08-21",134.165,135.39,135.22,12729.61061,393,135.1009,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",134.6861,135.1803,133.776622,133.87,-1.12,-0.83,17262.7268,467,134.5484,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",133.78,135.45,134.99,2.8978,2.19,42476.073091,1327,134.8121,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":38,"volume":502,"transactions":503,"vwap":504},"2026-08-18",131.58,132.98,132.0922,0.9515,34648.45909,909,132.4962,{"date":506,"open":507,"high":196,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",130.64,131.1407,-0.0793,-0.06,155654.8587,826,131.2309,{"date":515,"open":295,"high":295,"low":516,"close":517,"change":518,"percent_change":414,"volume":519,"transactions":520,"vwap":521},"2026-08-14",130.91,131.22,-0.28,29502.27046,475,131.3185,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":213,"vwap":531},"2026-08-13",132.37,132.375,131.284,131.5,-0.325,-0.25,30476.520317,131.7422,{"date":533,"open":534,"high":248,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",130.53,130.275,131.825,0.305,0.23,33847.231,813,131.1486,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",132.34,132.4,131.45,131.52,-0.71,-0.54,46424.7818,847,132.0075,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":264,"volume":560,"transactions":561,"vwap":562},"2026-08-10",130.82,132.27,130.8174,132.23,1.26,54944.767223,888,131.818,{"date":564,"open":565,"high":270,"low":188,"close":270,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",129.67,3.38,2.65,41843.1365,918,130.1412,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":548,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",129,127.05,127.59,-0.55,39648.42259,739,127.5808,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",128.59,127.46,128.3,-0.1,-0.08,102094.3578,2025,127.9983,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":22,"percent_change":23,"volume":596,"transactions":597,"vwap":598},"2026-08-04",127.52,128.595,127.165,128.4,47259.280719,1336,128.1508,{"date":600,"open":601,"high":602,"low":603,"close":601,"change":395,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",127.99,128.21,127.57,0.72,153364.722733,570,128.0036,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",127.91,125.63,127.08,-0.9,-0.7,66350.729592,709,126.1842,{"date":619,"open":620,"high":621,"low":622,"close":621,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",127.39,127.98,126.49,-0.26,-0.2,21999.127862,591,127.1795,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":510,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",128,128.67,127.67,128.24,-0.05,84568.201121,822,128.1091,{"date":639,"open":640,"high":584,"low":640,"close":584,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",126.18,3.19,2.55,122933.106103,1793,127.4799,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",124.92,125.955,125.11,1.06,0.85,36794.00081,763,125.5867,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",123.84,124.82,124.05,1.03,0.84,34878.8167,770,124.4578,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":117,"volume":672,"transactions":673,"vwap":674},"2026-07-23",121.93,123.35,123.02,1.37,33904.4295,666,122.7186,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",123.19,121.625,121.65,-1.18,-0.96,22056.224535,504,122.3049,{"date":686,"open":687,"high":688,"low":689,"close":688,"change":690,"percent_change":296,"volume":691,"transactions":692,"vwap":693},"2026-07-21",121.19,122.83,120.46,0.69,73468.9718,838,122.4341,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":551,"vwap":702},"2026-07-20",123.15,121.97,122.14,-1.3,-1.05,40433.6982,122.5769,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-17",123.65,124.88,123.08,123.44,-0.76,-0.61,42062.436,824,123.7358,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-16",123.5,124.63,124.2,1.57,1.28,75405.232291,1543,124.2383,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-15",121.52,122.88,121.3201,122.63,0.75,0.62,42357.072295,775,122.4436,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-14",122.36,122.42,121.26,121.88,-1.78,-1.44,128709.994519,2784,121.7814,{"date":747,"open":748,"high":718,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-13",123.71,123.54,123.66,-0.27,-0.22,30372.403121,735,123.813,{"date":757,"open":758,"high":758,"low":708,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-10",125.57,123.93,-1.27,-1.01,52700,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":137,"volume":769,"transactions":9,"vwap":767},"2026-07-09",123.89,125.77,125.2,0.82,49100,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-08",125.61,124.059998,124.38,-2.36,-1.86,41600,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":38,"volume":785,"transactions":9,"vwap":783},"2026-07-07",126.68,127.54,126.25,126.74,0.92,63000,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-06",126.15,124.36,125.82,-0.38,-0.3,46000,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-02",124.26,126.2,2.69,2.18,65100,{"date":802,"open":803,"high":658,"low":803,"close":804,"change":805,"percent_change":395,"volume":806,"transactions":9,"vwap":804},"2026-07-01",122.34,123.51,1.11,59200,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":812,"percent_change":201,"volume":813,"transactions":9,"vwap":811},"2026-06-30",122.98,121.41,122.4,-0.49,69000,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-29",123.16,122.17,122.89,-0.03,-0.02,162200,{"date":823,"open":824,"high":825,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-26",120.07,122.92,2.47,2.05,14300,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-25",118.96,121.39,120.45,1.7,1.43,40800,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-24",117.32,119.12,118.75,2.06,1.77,32400,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":395,"volume":851,"transactions":9,"vwap":849},"2026-06-23",115.89,117.11,116.69,1.05,31600,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-22",115.48,116.050003,115.059998,115.64,0.19,0.16,32200,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":812,"percent_change":211,"volume":866,"transactions":9,"vwap":865},"2026-06-18",116.24,114.88,115.45,44300,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-17",117.050003,117.73,115.4,115.94,-1.22,-1.04,82700,{"date":877,"open":870,"high":878,"low":879,"close":880,"change":881,"percent_change":529,"volume":882,"transactions":9,"vwap":880},"2026-06-16",118.029999,117.13,117.16,-0.29,25200,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":510,"volume":889,"transactions":9,"vwap":887},"2026-06-15",117.94,116.88,117.45,-0.07,65700,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":355,"percent_change":242,"volume":896,"transactions":9,"vwap":895},"2026-06-12",117.25,118.010002,117.059998,117.52,234600,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-11",116.7,117.91,116.57,117.39,0.63,0.54,14900,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-10",118.26,118.37,116.65,116.76,-1.59,-1.34,11500,{"date":916,"open":917,"high":909,"low":917,"close":918,"change":826,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-09",116.48,118.35,2.13,11900,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-08",116.51,115.59,115.88,-0.74,-0.63,6100,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":634,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-05",116.72,116.27,116.62,-0.04,5500,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-04",115.75,117.41,116.67,2.27,1.98,13000,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-03",112.37,114.4,1.66,1.47,7300,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":741,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-02",112.87,113.14,112.66,112.74,-1.55,6900,{"date":960,"open":961,"high":962,"low":963,"close":961,"change":964,"percent_change":210,"volume":965,"transactions":9,"vwap":961},"2026-06-01",114.52,114.81,114.059998,-0.65,13300,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":518,"volume":973,"transactions":9,"vwap":971},"2026-05-29",115.53,115.72,115,115.17,-0.32,68900,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":59,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-28",114.22,115.81,115.49,1.04,15800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":987,"volume":828,"transactions":9,"vwap":986},"2026-05-27",114.61,115.54,114.2,114.3,0.03,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-26",114.82,113.87,114.27,-0.51,-0.44,35200,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":336,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-22",114.47,115.32,114.38,114.78,0.31,14200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1007,"change":297,"percent_change":146,"volume":1009,"transactions":9,"vwap":1007},"2026-05-21",113.53,114.42,113.44,14500,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":22,"percent_change":336,"volume":1015,"transactions":9,"vwap":1014},"2026-05-20",113.36,114.15,113.99,8400,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":122,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-19",112.73,114.12,112.53,113.58,0.22,18700,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":604,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-18",112.41,113.7,113.33,0.64,29600,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1034,"change":761,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-15",113.62,112.61,-0.89,10500,{"date":1038,"open":1039,"high":1040,"low":1033,"close":1033,"change":812,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1033},"2026-05-14",114.050003,114.34,-0.43,7100,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":1048,"percent_change":1049,"volume":943,"transactions":9,"vwap":1047},"2026-05-13",113.47,114.25,114.11,-0.12,-0.11,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-12",112.69,114.39,112.3,114.23,1.76,1.56,143400,{"date":1060,"open":1012,"high":1061,"low":1062,"close":1063,"change":375,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-11",113.4,112.080002,112.47,-0.66,8700,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":623,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-08",114.040001,112.75,113.22,-0.23,4700,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":912,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-07",114.41,113.35,113.48,-1.38,10700,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-06",113.59,115.089996,115.07,2.14,1.89,30600,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":151,"volume":1095,"transactions":9,"vwap":1093},"2026-05-05",112.65,113.099998,112.42,112.93,0.39,10600,{"date":1097,"open":1098,"high":953,"low":1099,"close":1100,"change":308,"percent_change":275,"volume":914,"transactions":9,"vwap":1100},"2026-05-04",112.38,112.099998,112.54,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1041,"volume":1107,"transactions":9,"vwap":1105},"2026-05-01",112.92,112.34,112.45,-0.48,38400,{"date":1109,"open":1110,"high":1093,"low":1110,"close":1093,"change":89,"percent_change":395,"volume":1111,"transactions":9,"vwap":1093},"2026-04-30",111.75,18300,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":201,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-29",111.5,111.94,111.32,111.91,-0.36,11000,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-28",113.89,112.19,112.31,-1.31,-1.15,19900,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1033,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1033},"2026-04-27",112.99,114.14,1.1,0.98,87300,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":274,"percent_change":308,"volume":1140,"transactions":9,"vwap":1139},"2026-04-24",112.88,111.49,112.52,15000,{"date":1142,"open":1061,"high":1061,"low":1143,"close":1092,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1092},"2026-04-23",111.66,-1.16,-1.02,8200,{"date":1148,"open":991,"high":1055,"low":1149,"close":1021,"change":220,"percent_change":1150,"volume":1146,"transactions":9,"vwap":1021},"2026-04-22",113.3,0.33,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-21",114.9,114.95,113.15,113.21,-1,-0.88,8900,{"date":1161,"open":1162,"high":1163,"low":1039,"close":1164,"change":710,"percent_change":200,"volume":1165,"transactions":9,"vwap":1164},"2026-04-20",114.48,114.5,114.21,8600,{"date":1167,"open":1168,"high":1083,"low":1168,"close":990,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":990},"2026-04-17",113.56,2.09,1.85,13500,{"date":1173,"open":1077,"high":1039,"low":1174,"close":1018,"change":1175,"percent_change":926,"volume":1176,"transactions":9,"vwap":1018},"2026-04-16",112.6,-0.84,10800,{"date":1178,"open":1179,"high":1180,"low":1130,"close":1181,"change":994,"percent_change":1182,"volume":1176,"transactions":9,"vwap":1181},"2026-04-15",114.16,114.19,113.57,-0.39,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-14",113.2,114.65,113.16,114.010002,0.97,0.86,16700,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1195,"change":1197,"percent_change":850,"volume":1198,"transactions":9,"vwap":1195},"2026-04-13",111.67,113.040001,111.37,1.17,9400,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-10",113.32,111.61,111.87,-0.93,-0.82,10400,{"date":1208,"open":1209,"high":1130,"low":1202,"close":1210,"change":241,"percent_change":355,"volume":1079,"transactions":9,"vwap":1210},"2026-04-09",112,112.8,{"date":1212,"open":1020,"high":1213,"low":1214,"close":1090,"change":1215,"percent_change":843,"volume":1216,"transactions":9,"vwap":1090},"2026-04-08",112.78,112.23,1.96,11600,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":307,"percent_change":242,"volume":1223,"transactions":9,"vwap":1222},"2026-04-07",110.64,110.91,110.019997,110.69,9500,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":385,"percent_change":859,"volume":828,"transactions":9,"vwap":1228},"2026-04-06",110.18,110.97,110.57,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":752,"volume":1236,"transactions":9,"vwap":1234},"2026-04-02",109.34,110.5,108.87,110.39,-0.24,7500,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1190,"percent_change":132,"volume":1243,"transactions":9,"vwap":1242},"2026-04-01",110.13,111.16,110.11,110.63,39900,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1247,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1247},"2026-03-31",108.11,109.77,108.010002,4.58,4.35,21600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":231,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-30",105.77,105.82,104.95,105.19,0.58,21400,{"date":1261,"open":1262,"high":1262,"low":26,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-27",106.96,104.58,-2.75,-2.56,22000,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":926,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-26",107.050003,108.53,107.33,-0.68,27900,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":1085,"volume":1280,"transactions":9,"vwap":1278},"2026-03-25",106.83,108.099998,108.07,2.26,24000,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":286,"percent_change":210,"volume":1287,"transactions":9,"vwap":1286},"2026-03-24",105.54,106.39,104.64,105.81,36300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":264,"percent_change":395,"volume":1294,"transactions":9,"vwap":1293},"2026-03-23",106.88,107.3,106.099998,106.41,23800,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-20",106.66,106.74,105.39,105.45,-1.51,-1.41,33800,{"date":1305,"open":1306,"high":1307,"low":1297,"close":1262,"change":751,"percent_change":529,"volume":1308,"transactions":9,"vwap":1262},"2026-03-19",107.41,107.59,8500,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":741,"volume":1314,"transactions":9,"vwap":1312},"2026-03-18",108.48,107.23,-1.94,19000,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1320,"percent_change":1321,"volume":1159,"transactions":9,"vwap":1319},"2026-03-17",108.78,110.089996,109.17,0.57,0.52,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":137,"percent_change":231,"volume":1328,"transactions":9,"vwap":1327},"2026-03-16",108.68,109.25,108.47,108.6,12200,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":881,"percent_change":751,"volume":1334,"transactions":9,"vwap":1333},"2026-03-13",109.33,107.85,107.94,12900,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1339,"change":364,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-12",109.23,110.24,108.23,-1.88,13200,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":791,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-11",110.15,110.68,110.029999,110.3,-0.34,13800,{"date":1351,"open":1352,"high":1203,"low":1345,"close":1345,"change":1353,"percent_change":72,"volume":1354,"transactions":9,"vwap":1345},"2026-03-10",111.71,-1.21,18600,{"date":1356,"open":1357,"high":1115,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-09",109.93,109.16,111.89,0.89,0.8,20500,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-06",110.94,111.14,109.98,111,-0.81,-0.72,9300,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-05",113.010002,111.39,111.81,-2.13,-1.87,12300,{"date":1381,"open":1382,"high":1383,"low":1213,"close":1384,"change":768,"percent_change":604,"volume":1385,"transactions":9,"vwap":1384},"2026-03-04",113.63,114.37,113.94,6600,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-03",113.11,113.77,111.83,113.12,-1.92,-1.67,11300,{"date":1396,"open":1397,"high":1398,"low":1000,"close":1399,"change":346,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-02",115.24,115.37,115.040001,-1.03,55500,{"date":1403,"open":1404,"high":863,"low":1404,"close":863,"change":731,"percent_change":904,"volume":1385,"transactions":9,"vwap":863},"2026-02-27",114.85,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":211,"percent_change":1118,"volume":1349,"transactions":9,"vwap":1409},"2026-02-26",115.84,114.51,115.62,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":307,"percent_change":274,"volume":1416,"transactions":9,"vwap":1415},"2026-02-25",116.59,116.75,115.83,116.040001,23200,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":585,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-24",115.79,116.12,115.7,115.92,-0.09,9200,{"date":1426,"open":1414,"high":1427,"low":1428,"close":1427,"change":1429,"percent_change":538,"volume":1015,"transactions":9,"vwap":1427},"2026-02-23",116.019997,115.38,0.27,{"date":1431,"open":1432,"high":938,"low":1153,"close":938,"change":274,"percent_change":308,"volume":1433,"transactions":9,"vwap":938},"2026-02-20",115.15,6700,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1437,"change":355,"percent_change":242,"volume":1439,"transactions":9,"vwap":1437},"2026-02-19",115.23,115.65,114.57,49500,{"date":1441,"open":1442,"high":925,"low":1442,"close":1443,"change":604,"percent_change":903,"volume":828,"transactions":9,"vwap":1443},"2026-02-18",114.43,115.52,{"date":1445,"open":1446,"high":1432,"low":1447,"close":1448,"change":241,"percent_change":355,"volume":1449,"transactions":9,"vwap":1448},"2026-02-17",114.73,114.24,114.8,16600,{"date":1451,"open":1021,"high":871,"low":1021,"close":1186,"change":949,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1186},"2026-02-13",1.3,12500,{"date":1455,"open":961,"high":962,"low":1456,"close":1457,"change":189,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-12",113.080002,113.18,-1.43,22300,{"date":1461,"open":1462,"high":1463,"low":1464,"close":990,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":990},"2026-02-11",113.39,115.010002,113,1.24,1.09,32600,{"date":1469,"open":992,"high":1470,"low":1021,"close":1021,"change":710,"percent_change":200,"volume":866,"transactions":9,"vwap":1021},"2026-02-10",114.7,{"date":1472,"open":1473,"high":1473,"low":1068,"close":1180,"change":1474,"percent_change":1078,"volume":1475,"transactions":9,"vwap":1180},"2026-02-09",115.31,-1.6,15700,{"date":1477,"open":1478,"high":1419,"low":1478,"close":1419,"change":1479,"percent_change":719,"volume":1480,"transactions":9,"vwap":1419},"2026-02-06",113.93,1.79,23100,{"date":1482,"open":986,"high":1483,"low":1484,"close":1485,"change":1041,"percent_change":791,"volume":1341,"transactions":9,"vwap":1485},"2026-02-05",115.14,113.81,114,{"date":1487,"open":1488,"high":1489,"low":1019,"close":1442,"change":1094,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1442},"2026-02-04",114.56,115.19,0.34,18400,{"date":1493,"open":1494,"high":872,"low":1021,"close":1068,"change":1272,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1068},"2026-02-03",114.26,-0.59,23500,{"date":1498,"open":985,"high":1499,"low":1500,"close":1501,"change":1094,"percent_change":1490,"volume":1502,"transactions":9,"vwap":1501},"2026-02-02",114.79,113.98,114.72,65800,{"date":1504,"open":1014,"high":1408,"low":1505,"close":1506,"change":624,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-30",113.41,114.33,-0.17,259800,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1182,"percent_change":1348,"volume":1514,"transactions":9,"vwap":1513},"2026-01-29",115.2,114.29,114.53,61900,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1518,"change":252,"percent_change":873,"volume":1519,"transactions":9,"vwap":1518},"2026-01-28",115.61,114.92,11800,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-27",116.89,117.4,115.98,116.34,-1.14,-0.97,29500,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1533,"change":122,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-26",118,117.44,117.48,0.21,33900,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":613,"percent_change":709,"volume":1541,"transactions":9,"vwap":1540},"2026-01-23",118.11,116.99,117.23,31300,{"date":1543,"open":870,"high":1544,"low":1545,"close":1546,"change":221,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-01-22",118.63,117.28,118.13,0.24,15900,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-21",116.33,117.86,116.3,117.85,1.74,1.5,18100,{"date":1559,"open":1560,"high":1561,"low":1019,"close":1562,"change":1563,"percent_change":336,"volume":1140,"transactions":9,"vwap":1562},"2026-01-20",114.74,116.68,116.11,0.42,{"date":1565,"open":931,"high":931,"low":1566,"close":1566,"change":1126,"percent_change":1567,"volume":1095,"transactions":9,"vwap":1566},"2026-01-16",115.69,-0.98,{"date":1569,"open":1570,"high":880,"low":865,"close":1571,"change":904,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-15",116.45,116.84,0.46,20700,{"date":1575,"open":977,"high":1576,"low":1577,"close":1553,"change":1320,"percent_change":52,"volume":1578,"transactions":9,"vwap":1553},"2026-01-14",116.47,115.35,16000,{"date":1580,"open":1581,"high":1581,"low":1436,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-13",117.19,115.73,-1.28,-1.09,57100,{"date":1587,"open":1531,"high":1531,"low":1588,"close":1589,"change":1590,"percent_change":761,"volume":1591,"transactions":9,"vwap":1589},"2026-01-12",116.14,117.010002,-1.19,13100,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":1423,"percent_change":586,"volume":1597,"transactions":9,"vwap":1596},"2026-01-09",119.059998,118.040001,118.2,23900,{"date":1599,"open":1600,"high":1601,"low":1538,"close":1602,"change":1145,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-08",118.84,119.48,118.29,-0.85,12800,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":232,"percent_change":127,"volume":1611,"transactions":9,"vwap":1610},"2026-01-07",119.38,120.34,118.76,119.31,9900,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1600,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1600},"2026-01-06",116.099998,119.13,2.45,2.1,28700,{"date":1620,"open":961,"high":1621,"low":1162,"close":1621,"change":1479,"percent_change":1057,"volume":1622,"transactions":9,"vwap":1621},"2026-01-05",116.39,29700,{"date":1624,"open":1068,"high":1501,"low":1625,"close":1626,"change":132,"percent_change":690,"volume":1627,"transactions":9,"vwap":1626},"2026-01-02",113.19,114.6,50000,{"date":1629,"open":1442,"high":1442,"low":1630,"close":1630,"change":1583,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-12-31",113.82,-1.11,15200,{"date":1634,"open":1635,"high":1636,"low":1446,"close":1637,"change":987,"percent_change":987,"volume":1638,"transactions":9,"vwap":1637},"2025-12-30",115.27,115.39,115.099998,121800,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1084,"change":1106,"percent_change":211,"volume":1223,"transactions":9,"vwap":1084},"2025-12-29",115.57,115.63,114.94,{"date":1645,"open":971,"high":1646,"low":1483,"close":1646,"change":355,"percent_change":242,"volume":1647,"transactions":9,"vwap":1646},"2025-12-26",115.55,3500,{"date":1649,"open":1489,"high":1443,"low":1650,"close":1651,"change":1652,"percent_change":122,"volume":1653,"transactions":9,"vwap":1651},"2025-12-24",115.16,115.42,0.29,4100,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1041,"volume":1661,"transactions":9,"vwap":1659},"2025-12-23",115.29,115.66,115.029999,115.13,-0.5,11200,{"date":1663,"open":1560,"high":1419,"low":1560,"close":1642,"change":1664,"percent_change":690,"volume":1665,"transactions":9,"vwap":1642},"2025-12-22",0.79,9000,{"date":1667,"open":1156,"high":1154,"low":1668,"close":1669,"change":1555,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-12-19",112.98,114.84,1.54,7600,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1091,"change":1677,"percent_change":1660,"volume":1191,"transactions":9,"vwap":1091},"2025-12-18",113.55,113.86,112.76,-0.57,{"date":1679,"open":1039,"high":1680,"low":1681,"close":1681,"change":1495,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-17",114.59,113.67,-0.52,21200,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1494,"change":1353,"percent_change":700,"volume":1688,"transactions":9,"vwap":1494},"2025-12-16",115.019997,113.46,19700,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":1258,"percent_change":1694,"volume":1159,"transactions":9,"vwap":1693},"2025-12-15",115.5,115.080002,115.47,0.5,{"date":1696,"open":1641,"high":1641,"low":1626,"close":1697,"change":1495,"percent_change":993,"volume":1206,"transactions":9,"vwap":1697},"2025-12-12",114.89,{"date":1699,"open":1700,"high":1566,"low":1700,"close":854,"change":652,"percent_change":158,"volume":1701,"transactions":9,"vwap":854},"2025-12-11",114.45,13400,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":1707,"percent_change":102,"volume":1661,"transactions":9,"vwap":1706},"2025-12-10",113.5,114.71,114.63,1.15,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1077,"change":576,"percent_change":1106,"volume":851,"transactions":9,"vwap":1077},"2025-12-09",114.46,115.18,113.17,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-12-08",116.089996,114.019997,114.029999,-1.93,-1.66,12100,{"date":1722,"open":925,"high":932,"low":1642,"close":1723,"change":220,"percent_change":23,"volume":1724,"transactions":9,"vwap":1723},"2025-12-05",115.96,50500,{"date":1726,"open":1524,"high":855,"low":1727,"close":924,"change":1507,"percent_change":442,"volume":1728,"transactions":9,"vwap":924},"2025-12-04",115.050003,38300,{"date":1730,"open":1419,"high":923,"low":1731,"close":1731,"change":442,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-03",115.76,-0.13,51500,{"date":1735,"open":911,"high":911,"low":1736,"close":1737,"change":1041,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-12-02",115.67,115.91,-0.37,12700,{"date":1741,"open":1742,"high":1743,"low":1525,"close":1525,"change":1744,"percent_change":1745,"volume":1401,"transactions":9,"vwap":1525},"2025-12-01",117.34,117.89,-1.8,-1.52,{"date":1747,"open":1748,"high":1748,"low":893,"close":1749,"change":792,"percent_change":529,"volume":1750,"transactions":9,"vwap":1749},"2025-11-28",118.5,118.14,2900,{"date":1752,"open":1538,"high":1753,"low":1538,"close":1754,"change":1755,"percent_change":1022,"volume":1171,"transactions":9,"vwap":1754},"2025-11-26",118.78,118.44,0.26,{"date":1757,"open":1588,"high":1596,"low":1588,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-11-25",118.18,2.4,2.07,12600,{"date":1763,"open":1764,"high":1419,"low":1764,"close":1765,"change":1085,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-11-24",114.55,115.78,1.88,19400,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-11-21",110.93,114.17,113.64,2.8,2.53,29800,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":286,"volume":1783,"transactions":9,"vwap":1781},"2025-11-20",112.22,112.63,110.54,110.84,-0.67,20100,{"date":1785,"open":1117,"high":1786,"low":1787,"close":1788,"change":1738,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-11-19",112.24,110.77,111.51,-0.33,13900,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1258,"volume":828,"transactions":9,"vwap":1796},"2025-11-18",111.4,112.36,110.88,111.88,0.65,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":812,"percent_change":994,"volume":1804,"transactions":9,"vwap":1803},"2025-11-17",111.9,112.7,111.11,111.23,42200,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1809,"change":1682,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-11-14",111.35,112.56,111.72,-0.46,8800,{"date":1813,"open":1814,"high":1675,"low":1786,"close":1786,"change":1567,"percent_change":423,"volume":943,"transactions":9,"vwap":1786},"2025-11-13",112.85,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1070,"change":297,"percent_change":146,"volume":1819,"transactions":9,"vwap":1070},"2025-11-12",112.51,113.76,14600,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1169,"percent_change":1086,"volume":1825,"transactions":9,"vwap":1824},"2025-11-11",110.85,112.91,112.79,9100,{"date":1827,"open":1828,"high":1795,"low":1829,"close":1830,"change":972,"percent_change":881,"volume":1328,"transactions":9,"vwap":1830},"2025-11-10",110.78,109.97,110.7,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1834,"change":1836,"percent_change":903,"volume":1837,"transactions":9,"vwap":1834},"2025-11-07",110.2,111.019997,109.75,0.7,20200,{"date":1839,"open":1220,"high":1220,"low":1840,"close":152,"change":1126,"percent_change":1400,"volume":1611,"transactions":9,"vwap":152},"2025-11-06",110.040001,{"date":1842,"open":1780,"high":1143,"low":1843,"close":1844,"change":1845,"percent_change":385,"volume":1480,"transactions":9,"vwap":1844},"2025-11-05",110.19,111.47,0.2,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":634,"percent_change":934,"volume":1851,"transactions":9,"vwap":1850},"2025-11-04",110.41,111.84,111.27,16500,{"date":1853,"open":1854,"high":1116,"low":1855,"close":1116,"change":1856,"percent_change":1732,"volume":1857,"transactions":9,"vwap":1116},"2025-11-03",111.3,109.5,-0.14,8300,{"date":1859,"open":1860,"high":1202,"low":1860,"close":1861,"change":1862,"percent_change":59,"volume":1863,"transactions":9,"vwap":1861},"2025-10-31",110.23,111.46,1.31,11100,{"date":1865,"open":1866,"high":1352,"low":1344,"close":1344,"change":1867,"percent_change":1125,"volume":1868,"transactions":9,"vwap":1344},"2025-10-30",110.95,-1.46,21700,{"date":1870,"open":1786,"high":1456,"low":1116,"close":1202,"change":72,"percent_change":681,"volume":1871,"transactions":9,"vwap":1202},"2025-10-29",10900,{"date":1873,"open":1874,"high":1874,"low":1124,"close":1052,"change":548,"percent_change":927,"volume":1875,"transactions":9,"vwap":1052},"2025-10-28",113.54,20600,{"date":1877,"open":1878,"high":1061,"low":1824,"close":1061,"change":1845,"percent_change":385,"volume":1811,"transactions":9,"vwap":1061},"2025-10-27",113.37,{"date":1880,"open":1881,"high":1881,"low":1185,"close":1185,"change":859,"percent_change":1882,"volume":935,"transactions":9,"vwap":1185},"2025-10-24",113.68,0.14,{"date":1884,"open":1786,"high":1885,"low":1062,"close":1195,"change":1022,"percent_change":1845,"volume":1206,"transactions":9,"vwap":1195},"2025-10-23",113.089996,{"date":1887,"open":1888,"high":1874,"low":1139,"close":1889,"change":710,"percent_change":549,"volume":1079,"transactions":9,"vwap":1889},"2025-10-22",113.45,112.82,{"date":1891,"open":1391,"high":1874,"low":1892,"close":1893,"change":1894,"percent_change":1429,"volume":1895,"transactions":9,"vwap":1893},"2025-10-21",112.62,113.43,0.3,14100,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":949,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-10-20",112.14,113.28,113.13,1.32,7400,{"date":1904,"open":1905,"high":1203,"low":1787,"close":1143,"change":1836,"percent_change":903,"volume":1906,"transactions":9,"vwap":1143},"2025-10-17",111.26,17700,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":385,"percent_change":859,"volume":1308,"transactions":9,"vwap":1912},"2025-10-16",110.92,111.93,110.52,110.96,{"date":1914,"open":1915,"high":1854,"low":1916,"close":1828,"change":127,"percent_change":336,"volume":1917,"transactions":9,"vwap":1828},"2025-10-15",110.55,110.050003,18200,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":220,"percent_change":1490,"volume":1095,"transactions":9,"vwap":1923},"2025-10-14",109.2,111.010002,109.059998,110.38,{"date":1925,"open":1926,"high":1830,"low":1926,"close":1927,"change":297,"percent_change":1094,"volume":1349,"transactions":9,"vwap":1927},"2025-10-13",109.76,110.010002,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1931,"change":1932,"percent_change":1933,"volume":1095,"transactions":9,"vwap":1931},"2025-10-10",112.15,109.58,-2.63,-2.34,{"date":1935,"open":1936,"high":1937,"low":1123,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-10-09",113.29,113.51,112.21,-0.91,-0.8,17300,{"date":1943,"open":1944,"high":1944,"low":1093,"close":1391,"change":307,"percent_change":242,"volume":1945,"transactions":9,"vwap":1391},"2025-10-08",113.61,13700,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1464,"change":463,"percent_change":751,"volume":1951,"transactions":9,"vwap":1464},"2025-10-07",113.6,113.88,112.81,17900,{"date":1953,"open":1180,"high":1180,"low":1954,"close":1955,"change":926,"percent_change":964,"volume":1956,"transactions":9,"vwap":1955},"2025-10-06",113.25,113.31,19600,{"date":1958,"open":1959,"high":1053,"low":1959,"close":1039,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1039},"2025-10-03",112.97,1.55,1.38,34800,{"date":1964,"open":1807,"high":1817,"low":1807,"close":1965,"change":652,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-10-02",112.5,0.76,15400,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":942,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-10-01",109.64,111.65,1.81,34700,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1979,"percent_change":1556,"volume":1496,"transactions":9,"vwap":1978},"2025-09-30",108.050003,109.81,109.67,1.62,{"date":1981,"open":1982,"high":1246,"low":1271,"close":1976,"change":22,"percent_change":146,"volume":1983,"transactions":9,"vwap":1976},"2025-09-29",107.89,17200,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":1989,"percent_change":805,"volume":1990,"transactions":9,"vwap":1988},"2025-09-26",106.86,107.68,107.64,1.18,19100,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-09-25",107.81,105.93,106.46,-2.44,-2.24,24400,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1507,"volume":920,"transactions":9,"vwap":2004},"2025-09-24",109.050003,109.26,108.67,108.9,-0.19,{"date":2007,"open":2008,"high":1247,"low":2008,"close":2009,"change":820,"percent_change":820,"volume":1171,"transactions":9,"vwap":2009},"2025-09-23",108.95,109.089996,{"date":2011,"open":2012,"high":2013,"low":1324,"close":2014,"change":2015,"percent_change":107,"volume":980,"transactions":9,"vwap":2014},"2025-09-22",109,109.46,109.11,0.07,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":1106,"percent_change":994,"volume":2021,"transactions":9,"vwap":2020},"2025-09-19",109.78,108.84,109.040001,19500,{"date":2023,"open":2003,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":777,"transactions":9,"vwap":2026},"2025-09-18",109.65,108.54,109.52,1.16,1.07,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":221,"percent_change":1755,"volume":2034,"transactions":9,"vwap":2033},"2025-09-17",108.21,109.010002,108.36,63600,{"date":2036,"open":2037,"high":2033,"low":2038,"close":2039,"change":1049,"percent_change":585,"volume":943,"transactions":9,"vwap":2039},"2025-09-16",108.040001,107.92,108.080002,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1527,"percent_change":1035,"volume":1917,"transactions":9,"vwap":2045},"2025-09-15",109.15,109.28,108.16,108.19,{"date":2047,"open":2048,"high":1780,"low":1358,"close":1358,"change":1745,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1358},"2025-09-12",110.26,-1.37,16400,{"date":2052,"open":2053,"high":1787,"low":2054,"close":1345,"change":826,"percent_change":2055,"volume":1875,"transactions":9,"vwap":1345},"2025-09-11",108.61,108.5,2.28,{"date":2057,"open":1835,"high":1835,"low":2058,"close":2031,"change":1718,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2031},"2025-09-10",107.91,-1.75,26400,{"date":2062,"open":2063,"high":2064,"low":1319,"close":2065,"change":52,"percent_change":2066,"volume":882,"transactions":9,"vwap":2065},"2025-09-09",109.74,110.28,110.14,0.45,{"date":2068,"open":2069,"high":2063,"low":2070,"close":2024,"change":2005,"percent_change":1507,"volume":2071,"transactions":9,"vwap":2024},"2025-09-08",109.61,108.74,18500,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-09-05",108.65,109.84,1.51,1.39,14700,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":1429,"percent_change":122,"volume":2050,"transactions":9,"vwap":2083},"2025-09-04",107.42,108.34,108.33,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1789,"percent_change":792,"volume":1790,"transactions":9,"vwap":2089},"2025-09-03",108.27,108.8,107.56,108.059998,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":102,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-09-02",107.78,108.88,107.77,108.39,0.94,21100,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2101,"change":1258,"percent_change":904,"volume":1159,"transactions":9,"vwap":2101},"2025-08-29",106.71,107.38,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":1682,"percent_change":1106,"volume":2107,"transactions":9,"vwap":2106},"2025-08-28",107.099998,106.35,106.8,25500,{"date":2109,"open":2110,"high":1307,"low":2111,"close":2112,"change":146,"percent_change":336,"volume":2113,"transactions":9,"vwap":2112},"2025-08-27",107.13,106.89,107.32,39700,{"date":2115,"open":2116,"high":2117,"low":2100,"close":2118,"change":1048,"percent_change":1049,"volume":1314,"transactions":9,"vwap":2118},"2025-08-26",106.92,107.089996,106.94,{"date":2120,"open":2121,"high":2121,"low":1986,"close":2122,"change":2123,"percent_change":1526,"volume":1767,"transactions":9,"vwap":2122},"2025-08-25",108.62,107.059998,-1.24,{"date":2125,"open":1306,"high":2126,"low":1306,"close":2127,"change":82,"percent_change":263,"volume":2128,"transactions":9,"vwap":2127},"2025-08-22",108.83,108.3,17800,{"date":2130,"open":2131,"high":1993,"low":2132,"close":1262,"change":1235,"percent_change":752,"volume":905,"transactions":9,"vwap":1262},"2025-08-21",106.77,106.53,{"date":2134,"open":2110,"high":2135,"low":2136,"close":2135,"change":38,"percent_change":690,"volume":2137,"transactions":9,"vwap":2135},"2025-08-20",107.2,106.33,7700,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1094,"percent_change":220,"volume":2144,"transactions":9,"vwap":2143},"2025-08-19",106.62,107.27,106.25,106.47,23700,{"date":2146,"open":2147,"high":1276,"low":2148,"close":2149,"change":1423,"percent_change":586,"volume":2150,"transactions":9,"vwap":2149},"2025-08-18",106.18,105.94,106.080002,15300,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2155,"change":1197,"percent_change":805,"volume":2156,"transactions":9,"vwap":2155},"2025-08-15",105.58,106.28,106.17,36900,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2160,"change":274,"percent_change":274,"volume":2162,"transactions":9,"vwap":2160},"2025-08-14",104.46,105,104.13,78600,{"date":2164,"open":2165,"high":1256,"low":2165,"close":2166,"change":1766,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-08-13",103.24,104.9,1.82,34100,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2172,"change":1057,"percent_change":1670,"volume":2173,"transactions":9,"vwap":2172},"2025-08-12",101.5,103.019997,28200,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":518,"percent_change":518,"volume":1906,"transactions":9,"vwap":2179},"2025-08-11",101.95,102.39,101.36,101.46,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2183,"change":2184,"percent_change":2184,"volume":1095,"transactions":9,"vwap":2183},"2025-08-08",100.85,101.74,1.52,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":948,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-08-07",99.29,100.36,99.07,100.22,1.68,27200,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2113,"transactions":9,"vwap":2197},"2025-08-06",99.95,98.38,98.56,-1.85,-1.84,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":510,"percent_change":510,"volume":2206,"transactions":9,"vwap":2205},"2025-08-05",100.5,100.82,99.97,100.41,55400,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2210,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2210},"2025-08-04",99.4,100.47,99.080002,1.84,1.87,39100,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":414,"percent_change":414,"volume":2221,"transactions":9,"vwap":2220},"2025-08-01",98.31,98.68,97.52,98.63,38800,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-07-31",100.34,100.92,98.75,98.84,-1.83,-1.82,22900,{"date":2232,"open":2233,"high":2234,"low":2188,"close":2235,"change":2236,"percent_change":2236,"volume":2060,"transactions":9,"vwap":2235},"2025-07-30",101.059998,101.52,100.67,-0.16,{"date":2238,"open":2239,"high":2178,"low":2205,"close":2240,"change":1660,"percent_change":812,"volume":2241,"transactions":9,"vwap":2240},"2025-07-29",100.72,100.83,33600,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":1145,"percent_change":1157,"volume":1362,"transactions":9,"vwap":2246},"2025-07-28",102.32,101.3,101.33,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2250,"change":296,"percent_change":2252,"volume":1176,"transactions":9,"vwap":2250},"2025-07-25",101.86,102.35,101.62,0.55,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1272,"percent_change":1064,"volume":2021,"transactions":9,"vwap":2258},"2025-07-24",102.25,102.95,101.59,101.79,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":1170,"volume":2266,"transactions":9,"vwap":2264},"2025-07-23",101.55,102.48,101.38,102.47,1.86,22700,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-07-22",99.050003,100.94,100.61,1.99,2.02,20900,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2279,"change":2280,"percent_change":2280,"volume":1416,"transactions":9,"vwap":2279},"2025-07-21",99.63,99.72,98.62,-0.77,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":957,"percent_change":2286,"volume":1107,"transactions":9,"vwap":2285},"2025-07-18",100.97,99.36,99.39,-1.54,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2270,"change":2005,"percent_change":2005,"volume":2292,"transactions":9,"vwap":2270},"2025-07-17",100.91,101.24,100.53,24600,{"date":2294,"open":2235,"high":2295,"low":2296,"close":2297,"change":604,"percent_change":604,"volume":2298,"transactions":9,"vwap":2297},"2025-07-16",101.37,100.4,101.13,17400,{"date":2300,"open":2301,"high":2302,"low":2296,"close":2205,"change":2303,"percent_change":1378,"volume":2304,"transactions":9,"vwap":2205},"2025-07-15",102.6,102.77,-1.91,15100,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2244,"change":308,"percent_change":308,"volume":2309,"transactions":9,"vwap":2244},"2025-07-14",101.92,102.61,27800,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":760,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-07-11",102.91,101.96,102.23,-1.23,18900,{"date":2318,"open":2319,"high":2320,"low":2302,"close":2321,"change":1572,"percent_change":2066,"volume":1917,"transactions":9,"vwap":2321},"2025-07-10",102.9,104.43,103.5,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1664,"percent_change":2328,"volume":1851,"transactions":9,"vwap":2327},"2025-07-09",102.66,103.13,102.089996,103.040001,0.77,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2255,"change":2333,"percent_change":232,"volume":905,"transactions":9,"vwap":2255},"2025-07-08",101.8,103.17,0.48,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-07-07",102.85,101.48,101.77,-1.4,-1.36,24300,{"date":2343,"open":2344,"high":2345,"low":2172,"close":2332,"change":1845,"percent_change":858,"volume":2346,"transactions":9,"vwap":2332},"2025-07-03",103.25,103.42,7900,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":1871,"transactions":9,"vwap":2352},"2025-07-02",103.33,103.56,102.82,102.97,-1.63,-1.56,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":784,"percent_change":1360,"volume":2360,"transactions":9,"vwap":2359},"2025-07-01",103.38,105.76,104.6,41400,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":151,"percent_change":1490,"volume":1851,"transactions":9,"vwap":2366},"2025-06-30",103.22,103.82,103.080002,103.68,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2349,"change":1022,"percent_change":1534,"volume":2372,"transactions":9,"vwap":2349},"2025-06-27",103.16,104.14,103,16100,{"date":2374,"open":2321,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":1258,"volume":1349,"transactions":9,"vwap":2377},"2025-06-26",103.61,102.69,103.11,0.59,{"date":2380,"open":2256,"high":2381,"low":2177,"close":2382,"change":812,"percent_change":1106,"volume":2383,"transactions":9,"vwap":2382},"2025-06-25",102.98,102.52,40400,{"date":2385,"open":2386,"high":2387,"low":2261,"close":2388,"change":1465,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-06-24",102.11,103.21,103.010002,1.22,34200,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2338,"change":336,"percent_change":151,"volume":1328,"transactions":9,"vwap":2338},"2025-06-23",101.9,102.28,100.62,{"date":2397,"open":2398,"high":2398,"low":2290,"close":2399,"change":518,"percent_change":518,"volume":2400,"transactions":9,"vwap":2399},"2025-06-20",102.16,101.41,31200,{"date":2402,"open":2337,"high":2326,"low":2403,"close":2404,"change":1572,"percent_change":2066,"volume":1349,"transactions":9,"vwap":2404},"2025-06-18",100.95,101.69,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2123,"percent_change":1353,"volume":2411,"transactions":9,"vwap":2410},"2025-06-17",101.85,102.21,101.16,101.23,36200,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2264,"change":2333,"percent_change":232,"volume":2417,"transactions":9,"vwap":2264},"2025-06-16",102.55,103.050003,101.61,15600,{"date":2419,"open":2376,"high":2327,"low":2420,"close":2420,"change":1939,"percent_change":1158,"volume":1036,"transactions":9,"vwap":2420},"2025-06-13",101.99,{"date":2422,"open":2423,"high":2388,"low":2423,"close":2319,"change":22,"percent_change":127,"volume":1341,"transactions":9,"vwap":2319},"2025-06-12",102.15,{"date":2425,"open":2351,"high":2321,"low":2426,"close":2427,"change":972,"percent_change":463,"volume":2428,"transactions":9,"vwap":2427},"2025-06-11",102.45,102.49,9600,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":308,"percent_change":308,"volume":2435,"transactions":9,"vwap":2434},"2025-06-10",102.62,103.29,102.33,102.81,21300,{"date":2437,"open":2325,"high":2432,"low":2183,"close":2438,"change":2439,"percent_change":1507,"volume":2440,"transactions":9,"vwap":2438},"2025-06-09",102.72,-0.18,14800,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2319,"change":1190,"percent_change":662,"volume":1308,"transactions":9,"vwap":2319},"2025-06-06",102.5,103.46,{"date":2446,"open":2338,"high":2447,"low":2338,"close":2448,"change":586,"percent_change":586,"volume":2449,"transactions":9,"vwap":2448},"2025-06-05",102.63,102.040001,17500,{"date":2451,"open":2452,"high":2371,"low":2453,"close":2453,"change":538,"percent_change":538,"volume":1328,"transactions":9,"vwap":2453},"2025-06-04",102.18,102.12,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2252,"percent_change":904,"volume":2460,"transactions":9,"vwap":2459},"2025-06-03",101.19,102.42,100.7,101.89,22800,{"date":2462,"open":2463,"high":2463,"low":2296,"close":2464,"change":1348,"percent_change":1789,"volume":1198,"transactions":9,"vwap":2464},"2025-06-02",101.72,101.34,{"date":2466,"open":2467,"high":2423,"low":2468,"close":2469,"change":1738,"percent_change":1118,"volume":1790,"transactions":9,"vwap":2469},"2025-05-30",101.47,100.96,101.68,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1466,"percent_change":2476,"volume":1334,"transactions":9,"vwap":2475},"2025-05-29",101.73,102.24,101.57,102.050003,1.08,{"date":2478,"open":2463,"high":2479,"low":2468,"close":2468,"change":482,"percent_change":1205,"volume":1661,"transactions":9,"vwap":2468},"2025-05-28",101.87,{"date":2481,"open":2482,"high":2326,"low":2240,"close":2258,"change":2483,"percent_change":1169,"volume":2484,"transactions":9,"vwap":2258},"2025-05-27",100.84,2.08,22100,{"date":2486,"open":2189,"high":2487,"low":2488,"close":2489,"change":751,"percent_change":751,"volume":1767,"transactions":9,"vwap":2489},"2025-05-23",99.91,99.019997,99.71,{"date":2491,"open":2492,"high":2395,"low":2493,"close":2494,"change":1205,"percent_change":1369,"volume":1459,"transactions":9,"vwap":2494},"2025-05-22",100.33,99.86,99.98,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":1578,"transactions":9,"vwap":2499},"2025-05-21",102.78,100.78,100.8,-2.83,-2.73,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1882,"percent_change":1882,"volume":1009,"transactions":9,"vwap":2507},"2025-05-20",103.2,103.85,103.059998,103.63,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1150,"percent_change":23,"volume":2514,"transactions":9,"vwap":2513},"2025-05-19",102.34,103.96,102.26,103.49,254200,{"date":2516,"open":2517,"high":2369,"low":2518,"close":2369,"change":2519,"percent_change":835,"volume":2520,"transactions":9,"vwap":2369},"2025-05-16",101.6,101.099998,1.45,62400,{"date":2522,"open":2190,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-05-15",101.81,99.59,101.71,1.48,46200,{"date":2529,"open":2530,"high":2183,"low":2531,"close":2531,"change":1144,"percent_change":1526,"volume":2316,"transactions":9,"vwap":2531},"2025-05-14",101.58,100.23,{"date":2533,"open":2176,"high":2176,"low":2534,"close":2535,"change":2536,"percent_change":253,"volume":980,"transactions":9,"vwap":2535},"2025-05-13",101.2,101.39,-1.1,{"date":2538,"open":2539,"high":2540,"low":2245,"close":2427,"change":2541,"percent_change":2542,"volume":2400,"transactions":9,"vwap":2427},"2025-05-12",101.35,102.71,2.85,2.86,{"date":2544,"open":2210,"high":2270,"low":2545,"close":2545,"change":548,"percent_change":548,"volume":1857,"transactions":9,"vwap":2545},"2025-05-09",99.64,{"date":2547,"open":2548,"high":2263,"low":2549,"close":2550,"change":112,"percent_change":112,"volume":2551,"transactions":9,"vwap":2550},"2025-05-08",100.19,100.080002,100.35,60200,{"date":2553,"open":2554,"high":2188,"low":2555,"close":2188,"change":949,"percent_change":2556,"volume":2078,"transactions":9,"vwap":2188},"2025-05-07",99.14,98.99,1.49,{"date":2558,"open":2559,"high":2489,"low":2560,"close":2561,"change":2536,"percent_change":2536,"volume":1597,"transactions":9,"vwap":2561},"2025-05-06",99.28,98.25,98.89,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2566,"change":210,"percent_change":210,"volume":1519,"transactions":9,"vwap":2566},"2025-05-05",100.21,100.73,99.99,{"date":2568,"open":2395,"high":2482,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-05-02",99.69,100.55,1.2,1.21,37800,{"date":2575,"open":2576,"high":2296,"low":2577,"close":2578,"change":2579,"percent_change":1583,"volume":1611,"transactions":9,"vwap":2578},"2025-05-01",100.16,99.029999,99.35,-1.29,{"date":2581,"open":2566,"high":2582,"low":2577,"close":2582,"change":296,"percent_change":296,"volume":2583,"transactions":9,"vwap":2582},"2025-04-30",100.64,30300,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2549,"change":264,"percent_change":1189,"volume":1140,"transactions":9,"vwap":2549},"2025-04-29",98.86,100.6,98.57,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":1150,"percent_change":1150,"volume":1906,"transactions":9,"vwap":2594},"2025-04-28",98.83,99.55,98.29,99.12,{"date":2596,"open":2279,"high":2597,"low":2598,"close":2597,"change":2439,"percent_change":2439,"volume":1206,"transactions":9,"vwap":2597},"2025-04-25",98.79,97.64,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2602,"change":2604,"percent_change":2605,"volume":1701,"transactions":9,"vwap":2602},"2025-04-24",97.69,98.97,97.22,1.91,1.97,{"date":2607,"open":2219,"high":2608,"low":2609,"close":2610,"change":1197,"percent_change":2389,"volume":2484,"transactions":9,"vwap":2610},"2025-04-23",98.82,96.93,97.059998,{"date":179,"open":2612,"high":2613,"low":175,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},94.56,95.94,95.89,1.33,1.41,147000]