[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FYC":3,"stock-historical-FYC":30,"homepage-market-summary":2711},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FYC","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 Small Cap Growth AlphaDEX Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4455,0.5188,"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},116.46,116.94,117.38,116.315,115.51,0.95,0.82,135044.912399,127.57,86.85,67036.059438684,72.7,3886,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},64.87,55987,20435114.859671,76.94,"2025-04-22",[41,44,54,63,73,84,93,104,114,125,135,144,155,165,175,184,194,204,215,226,237,247,257,267,278,289,300,311,321,330,340,350,361,370,378,388,398,409,419,429,439,448,458,468,479,488,496,506,515,526,536,546,555,564,572,583,592,601,610,618,625,634,641,647,653,659,667,675,684,692,698,703,709,718,726,734,742,748,755,764,773,782,790,798,804,810,818,826,833,840,849,857,864,872,881,889,896,903,911,920,928,935,942,949,957,965,972,980,988,995,1003,1010,1019,1026,1032,1039,1046,1055,1062,1071,1080,1089,1096,1104,1112,1120,1128,1135,1143,1152,1158,1166,1174,1183,1191,1199,1206,1213,1222,1229,1236,1244,1252,1260,1268,1274,1283,1291,1298,1306,1312,1319,1326,1333,1341,1346,1352,1357,1364,1372,1380,1388,1395,1402,1409,1416,1424,1430,1437,1443,1450,1456,1461,1467,1474,1478,1487,1493,1496,1504,1511,1518,1525,1530,1535,1541,1546,1552,1559,1566,1572,1580,1587,1591,1596,1602,1608,1613,1621,1630,1637,1643,1648,1652,1658,1664,1669,1675,1681,1689,1697,1704,1711,1719,1727,1735,1741,1750,1757,1763,1771,1778,1785,1792,1800,1807,1815,1821,1829,1834,1840,1847,1854,1861,1869,1875,1880,1886,1894,1900,1906,1912,1915,1922,1928,1937,1943,1951,1957,1965,1972,1979,1983,1989,1997,2004,2011,2018,2025,2031,2039,2044,2052,2058,2065,2073,2080,2084,2092,2098,2104,2111,2118,2125,2132,2138,2144,2149,2157,2164,2173,2180,2186,2193,2199,2206,2213,2220,2227,2234,2242,2247,2254,2260,2269,2276,2284,2290,2298,2305,2312,2318,2326,2333,2338,2346,2352,2359,2365,2372,2378,2383,2389,2393,2398,2404,2410,2416,2421,2429,2435,2442,2449,2456,2462,2469,2476,2481,2487,2493,2500,2505,2510,2514,2521,2528,2534,2540,2547,2553,2560,2568,2574,2579,2587,2591,2596,2601,2608,2613,2616,2620,2627,2635,2641,2648,2653,2660,2666,2674,2681,2688,2693,2699,2706],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},802,116.9543,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-01",115.3,116.32,114.51,0.19,0.16,212302.777029,1037,115.3371,{"date":55,"open":56,"high":56,"low":57,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",116.61,115.32,-0.54,-0.47,77199.16603,1043,115.9649,{"date":64,"open":47,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",116.39,114.9,115.86,-0.19,-0.16,54548.384292,707,115.4911,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",116.21,116.74,115.59,116.05,-0.69,-0.59,55308.742502,929,116.1217,{"date":85,"open":86,"high":86,"low":87,"close":76,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-25",117.35,116.195,0.12,0.1,60060.7501,541,117.0059,{"date":94,"open":95,"high":96,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-24",115.89,116.72,115.28,116.62,0.13,0.11,44322.93924,724,116.1403,{"date":105,"open":106,"high":106,"low":107,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-23",118.42,116,116.49,-2.08,-1.75,45187.0814,931,116.5426,{"date":115,"open":116,"high":117,"low":118,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-22",118.44,118.8903,117.89,118.57,0.55,0.47,36855.415025,749,118.3201,{"date":126,"open":127,"high":128,"low":129,"close":130,"change":32,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-21",118.07,118.2337,117.17,118.02,0.85,162438.398549,736,117.7526,{"date":136,"open":137,"high":137,"low":47,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-18",117.29,117.02,-0.51,-0.43,40463.2198,547,116.7447,{"date":145,"open":146,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-17",117.81,118.2222,117.43,117.53,1.33,1.14,105522.414699,649,117.7959,{"date":156,"open":157,"high":158,"low":159,"close":160,"change":161,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-16",116.81,117.255,115.155,116.2,0,152466.01425,874,116.9096,{"date":166,"open":167,"high":168,"low":169,"close":160,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-15",116.58,116.8699,115.7,-0.73,-0.62,135748.37837,847,116.0826,{"date":176,"open":67,"high":177,"low":67,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-14",117.52,116.93,0.08,0.07,37492.112456,737,117.1136,{"date":185,"open":186,"high":186,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-11",117.8,116.82,116.85,0.68,0.59,30645.0793,634,117.174,{"date":195,"open":196,"high":197,"low":107,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-10",116.9,117.365,116.17,-1.58,-1.34,43040.63259,887,116.4631,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-09",118.52,118.97,117.6,117.75,-1.38,-1.16,39976.9891,653,118.1258,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-08",119.56,119.77,118.6256,119.13,-0.41,-0.34,48508.240914,787,119.4292,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-04",119.19,119.7246,119.04,119.54,0.045,0.04,66349.263029,879,119.3955,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-03",119.8,118.63,119.495,0.485,0.41,56551.5848,1004,119.278,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-02",118.22,119.165,119.01,1.26,1.07,60253.19372,941,118.7651,{"date":258,"open":259,"high":260,"low":261,"close":209,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-01",119.12,119.5,117.39,-1.88,-1.57,44048.73587,747,118.0302,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-31",120.01,120.27,118.9101,119.63,-0.89,-0.74,43441.724011,705,119.2302,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-28",122.8,122.895,120.34,120.52,-2.04,-1.66,87764.809759,977,120.9425,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-27",122.53,122.989,122.2,122.56,0.65,0.53,86132.2972,1089,122.5793,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-26",121.88,122.33,121.62,121.91,-0.05,-0.04,37647.3853,775,121.9231,{"date":312,"open":313,"high":303,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-25",121.82,121.29,121.96,0.89,0.74,38905.652,846,121.7768,{"date":322,"open":305,"high":305,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-24",120.82,121.07,-0.93,-0.76,144277.362061,1079,121.2197,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-21",122.09,121.165,122,0.86,0.71,247766.463003,1413,121.7472,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":52,"vwap":349},"2026-08-20",122.31,122.32,120.7,121.14,-1.81,-1.47,76248.984809,121.0667,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-19",123.51,123.511439,122.49,122.95,0.7,0.57,46706.694592,702,123.13,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":263,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-18",123.5,122.1362,122.25,-1.27,36618.2569,696,122.6272,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":80,"percent_change":59,"volume":375,"transactions":376,"vwap":377},"2026-08-17",124.27,123.566587,123.82,46977.233968,822,123.8472,{"date":379,"open":352,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-14",124.43,123.28,124.41,0.9,0.73,52523.240066,891,124.0113,{"date":389,"open":390,"high":391,"low":392,"close":352,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-13",123.86,124.3087,123.1101,0.28,0.23,50906.2601,959,123.5846,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-12",122.99,123.48,122.525,123.23,0.69,0.56,40226.474103,753,123.0621,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-11",122.61,123.3299,122.51,122.54,0.02,44767.264629,731,122.839,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":140,"volume":426,"transactions":427,"vwap":428},"2026-08-10",122.48,123.3514,122.34,122.52,-0.53,47805.810445,863,122.6873,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":23,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-07",123.27,123.7468,122.55,123.05,0.67,82264.996242,917,122.9429,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":285,"percent_change":200,"volume":445,"transactions":446,"vwap":447},"2026-08-06",122.77,124.0299,122.07,122.23,53010.958821,903,122.8018,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":425,"volume":455,"transactions":456,"vwap":457},"2026-08-05",124.52,125.5299,123.77,123.89,-0.66,114182.714644,1296,124.7477,{"date":459,"open":460,"high":461,"low":460,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-04",122.35,124.99,124.55,3.37,2.78,121392.600179,1178,124.1371,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-03",119.43,121.38,119.205,121.18,2.56,2.16,212380.313801,871,120.9439,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":80,"volume":485,"transactions":486,"vwap":487},"2026-07-31",119.94,117.15,118.62,-0.71,276352.08766,709,118.9022,{"date":489,"open":490,"high":491,"low":149,"close":491,"change":475,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-30",118.28,119.33,1.84,195253.520287,632,118.6546,{"date":497,"open":498,"high":499,"low":500,"close":129,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-29",118.53,119.5411,116.98,-1.65,-1.39,65279.471776,774,118.3766,{"date":507,"open":220,"high":220,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-28",117,118.82,-0.14,-0.12,42079.092384,815,118.2129,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-27",119.24,120.1799,117.95,118.96,1.03,0.87,36192.124793,697,118.6437,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-24",119.4,117.5201,117.93,-0.75,-0.63,52559.364384,1066,118.4786,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":531,"volume":543,"transactions":544,"vwap":545},"2026-07-23",118.49,119.39,117.94,118.68,-0.9,66326.429484,1035,118.6156,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":109,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-22",121.45,119.375,119.58,-1.71,67022.9166,952,120.2381,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":492,"percent_change":561,"volume":562,"transactions":287,"vwap":563},"2026-07-21",120.4,121.71,120.145,121.66,1.54,69390.372154,121.2301,{"date":565,"open":566,"high":548,"low":272,"close":567,"change":568,"percent_change":79,"volume":569,"transactions":570,"vwap":571},"2026-07-20",121.37,119.82,-0.83,118228.575756,1131,120.5564,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-17",119.22,121.4,118.92,120.65,-0.36,-0.3,47858.36651,1059,120.553,{"date":584,"open":548,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":407,"vwap":591},"2026-07-16",122.4899,120.3,121.01,-0.49,-0.4,33497.83021,121.1368,{"date":593,"open":594,"high":334,"low":283,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-15",121.64,121.5,0.48,0.4,37618.2999,730,121.2086,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":265,"vwap":609},"2026-07-14",121.51,120.5,121.02,0.77,0.64,58810.46625,120.925,{"date":611,"open":612,"high":612,"low":239,"close":613,"change":614,"percent_change":366,"volume":615,"transactions":616,"vwap":617},"2026-07-13",121.56,120.25,-1.55,37964.019426,728,120.4903,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":199,"percent_change":623,"volume":624,"transactions":9,"vwap":622},"2026-07-10",123.81,120.98,121.8,-1.28,58300,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-09",122.22,123.43,121.98,123.38,2.31,1.91,43300,{"date":635,"open":594,"high":636,"low":637,"close":324,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":324},"2026-07-08",122.13,119.35,-1.3,-1.06,57600,{"date":642,"open":643,"high":453,"low":644,"close":645,"change":285,"percent_change":200,"volume":646,"transactions":9,"vwap":645},"2026-07-07",123.84,121.49,122.37,67400,{"date":648,"open":374,"high":649,"low":374,"close":650,"change":296,"percent_change":651,"volume":652,"transactions":9,"vwap":650},"2026-07-06",125.040001,124.029999,0.43,71900,{"date":654,"open":655,"high":655,"low":627,"close":363,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":363},"2026-07-02",126.44,-2.1,-1.67,62100,{"date":660,"open":661,"high":25,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-01",127.16,125.54,125.6,-1.74,-1.37,165400,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":252,"volume":674,"transactions":9,"vwap":672},"2026-06-30",126.19,127.56,125.58,127.34,1.59,42100,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-29",124.8,125.78,122.7,125.75,1.69,1.36,40800,{"date":685,"open":686,"high":687,"low":688,"close":687,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":687},"2026-06-26",121.86,124.059998,121.24,2.05,1.68,50100,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":521,"percent_change":131,"volume":697,"transactions":9,"vwap":696},"2026-06-25",121.16,123.22,122.010002,39000,{"date":699,"open":700,"high":701,"low":586,"close":621,"change":189,"percent_change":357,"volume":702,"transactions":9,"vwap":621},"2026-06-24",121.029999,122.19,35500,{"date":704,"open":705,"high":706,"low":705,"close":586,"change":707,"percent_change":326,"volume":708,"transactions":9,"vwap":586},"2026-06-23",118.61,121.3,-0.92,35800,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-22",121.089996,121.7,120.32,121.22,0.8,0.66,84300,{"date":719,"open":720,"high":721,"low":722,"close":721,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":721},"2026-06-18",118.91,120.42,118.75,2.53,2.15,38700,{"date":727,"open":728,"high":729,"low":730,"close":118,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":118},"2026-06-17",119.010002,120.33,117.48,-0.42,-0.35,56600,{"date":735,"open":736,"high":737,"low":249,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-16",119.73,120.14,118.31,-1.09,-0.91,166000,{"date":743,"open":744,"high":745,"low":574,"close":528,"change":746,"percent_change":316,"volume":747,"transactions":9,"vwap":528},"2026-06-15",120.58,120.59,1.05,51700,{"date":749,"open":750,"high":218,"low":751,"close":752,"change":753,"percent_change":404,"volume":754,"transactions":9,"vwap":752},"2026-06-12",117.83,117.13,118.35,0.81,51500,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-11",114.42,117.56,113.86,117.54,4.21,3.71,39100,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-10",114.59,116.050003,113.29,113.33,-1.31,-1.14,72200,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-09",115.84,116.5,111.56,114.64,0.2,0.17,67600,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-08",115.67,114.33,114.44,1.27,1.12,22100,{"date":791,"open":792,"high":188,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-05",116.07,112.41,113.17,-4.37,-3.72,38300,{"date":799,"open":57,"high":800,"low":57,"close":760,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":760},"2026-06-04",117.96,2.19,1.9,76000,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":639,"percent_change":740,"volume":809,"transactions":9,"vwap":808},"2026-06-03",116.34,114.89,115.35,72500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":393,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-02",116.33,117.010002,116.14,116.41,0.24,50600,{"date":819,"open":820,"high":96,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-01",115.95,114.76,116.13,-0.08,-0.07,30300,{"date":827,"open":828,"high":828,"low":829,"close":75,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":75},"2026-05-29",117.58,115.61,-1.29,-1.1,32100,{"date":834,"open":835,"high":118,"low":822,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-28",116.83,117.5,0.51,0.44,38100,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-27",116.56,117.62,116.22,116.99,0.29,0.25,99600,{"date":850,"open":851,"high":188,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-26",116.059998,115.66,116.7,2.27,1.98,60600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":715,"percent_change":356,"volume":863,"transactions":9,"vwap":862},"2026-05-22",114.45,114.79,113.77,114.43,29800,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":131,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-05-21",112.4,114.010002,111.52,113.63,0.75,53400,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-20",111.059998,112.88,110.31,112.78,2.86,2.6,36900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":674,"transactions":9,"vwap":886},"2026-05-19",110.82,111.010002,109.080002,109.92,-1.2,-1.08,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":731,"percent_change":895,"volume":809,"transactions":9,"vwap":894},"2026-05-18",112.17,112.73,110.41,111.12,-0.38,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":346,"volume":902,"transactions":9,"vwap":900},"2026-05-15",112.19,111.14,111.54,-2.06,33900,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":394,"volume":910,"transactions":9,"vwap":908},"2026-05-14",113.45,114.040001,113.11,113.6,0.26,34400,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-13",113.07,113.69,111.86,113.34,0.37,0.33,55500,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-12",114.66,111.44,112.97,-1.85,-1.61,101900,{"date":929,"open":807,"high":930,"low":821,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-11",115.79,114.82,0.35,0.31,61400,{"date":936,"open":906,"high":937,"low":769,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-08",114.49,114.47,1.7,1.51,26300,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":614,"volume":948,"transactions":9,"vwap":946},"2026-05-07",115.11,112.45,112.77,-1.78,49900,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-06",114.63,113.28,114.55,0.94,0.83,58500,{"date":958,"open":959,"high":914,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-05",112.94,112.51,113.61,1.87,1.67,47000,{"date":966,"open":945,"high":967,"low":968,"close":969,"change":139,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-04",112.85,111,111.74,-0.45,49200,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":23,"volume":979,"transactions":9,"vwap":977},"2026-05-01",111.76,112.52,110.83,112.25,0.91,81000,{"date":981,"open":982,"high":983,"low":984,"close":983,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":983},"2026-04-30",108.87,111.34,108.64,2.96,2.73,49500,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":454,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-29",109.099998,107.8,108.38,-0.61,66000,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":740,"volume":1002,"transactions":9,"vwap":1000},"2026-04-28",109.55,110.6,108.65,109.040001,-1,37800,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":59,"percent_change":140,"volume":1009,"transactions":9,"vwap":1008},"2026-04-27",110.57,110.58,109.84,110.040001,32700,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-24",110.059998,110.81,108.98,110.51,1.56,1.43,37000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":551,"percent_change":614,"volume":1025,"transactions":9,"vwap":1024},"2026-04-23",110.67,111.36,107.77,108.95,51400,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":597,"percent_change":1031,"volume":971,"transactions":9,"vwap":1030},"2026-04-22",112.49,110.22,110.66,0.36,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":58,"percent_change":588,"volume":1038,"transactions":9,"vwap":1037},"2026-04-21",111.35,112.12,109.74,110.26,68200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":384,"percent_change":716,"volume":1045,"transactions":9,"vwap":1044},"2026-04-20",109.97,110.84,109.64,110.8,57800,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-17",109.010002,110.79,108.99,110.07,2.68,2.5,62600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":870,"percent_change":356,"volume":1061,"transactions":9,"vwap":1060},"2026-04-16",106.94,107.57,106.12,107.39,61200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-15",106.51,106.71,105.55,106.64,0.32,0.3,45800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-14",105.47,106.37,105.13,106.32,1.65,1.58,93800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-13",102.56,104.75,102.46,104.67,1.85,1.8,86200,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":531,"volume":1095,"transactions":9,"vwap":1093},"2026-04-10",103.99,102.27,102.82,-0.78,37600,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":658,"transactions":9,"vwap":1101},"2026-04-09",102.23,103.79,101.95,103.6,1.16,1.13,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":985,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-08",103.48,103.78,102.089996,102.44,2.98,77200,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-07",98.76,99.79,98.22,99.48,0.22,113200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-06",98.94,99.54,98.4,99.26,0.39,57300,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":606,"volume":1134,"transactions":9,"vwap":1132},"2026-04-02",95.83,98.92,98.87,0.76,46400,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1103,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-01",98.18,99.23,97.83,98.11,1.17,67000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-31",95.059998,97.019997,94.68,96.98,4.09,4.4,97900,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":551,"percent_change":346,"volume":1157,"transactions":9,"vwap":1156},"2026-03-30",95.55,92.39,92.89,32000,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":284,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-27",96.059998,96.12,94.4,94.6,-2.11,44300,{"date":1167,"open":1168,"high":1131,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-26",97.81,96.55,96.64,-2.13,-2.16,32200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-25",98.67,99.72,98.46,98.77,1.42,1.46,30100,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-24",96.78,97.93,96.15,97.35,0.09,70700,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-23",96.68,98.43,97.26,2.66,2.81,64700,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1163,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1163},"2026-03-20",96.76,93.94,-2.41,-2.48,91300,{"date":1207,"open":1208,"high":1168,"low":1209,"close":1210,"change":404,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-19",95.44,94.94,97.010002,0.72,76400,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-18",97.53,97.64,96.3,96.32,-1.45,-1.48,33100,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":151,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-17",97.29,98.16,97.77,1.18,46300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1016,"volume":979,"transactions":9,"vwap":1234},"2026-03-16",96.88,97.52,96.36,96.63,1.48,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":732,"volume":1243,"transactions":9,"vwap":1241},"2026-03-13",96.29,96.47,94.82,95.15,-0.33,56200,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-12",96.91,95.35,95.48,-2.72,-2.77,69400,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-11",98.059998,98.71,97.16,98.2,0.06,112400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-10",98.17,99.6,97.56,98.14,-0.13,96700,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":32,"percent_change":521,"volume":1205,"transactions":9,"vwap":1273},"2026-03-09",95.86,98.55,94.78,98.27,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-06",97.57,98.24,96.85,97.27,-1.97,-1.99,110600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":346,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-05",100.040001,100.51,98.07,99.24,-1.79,135500,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1297,"volume":747,"transactions":9,"vwap":1296},"2026-03-04",100.6,101.36,99.76,101.050003,1.4,{"date":1299,"open":1300,"high":1301,"low":1279,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-03",99.050003,100.36,99.65,-1.72,-1.7,62000,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":131,"percent_change":131,"volume":1311,"transactions":9,"vwap":1310},"2026-03-02",99.5,101.6,101.37,174000,{"date":1313,"open":1314,"high":1293,"low":1302,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-02-27",100.34,100.52,-1.53,-1.5,37900,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1069,"percent_change":846,"volume":1325,"transactions":9,"vwap":1324},"2026-02-26",101.89,102.11,100.45,102.050003,78000,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":435,"percent_change":716,"volume":1332,"transactions":9,"vwap":1331},"2026-02-25",101.83,102.07,100.85,101.75,41500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":561,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-24",99.77,101.14,99.13,101.080002,1.55,56000,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1123,"change":210,"percent_change":665,"volume":1345,"transactions":9,"vwap":1123},"2026-02-23",100.43,98.68,35000,{"date":1347,"open":1348,"high":1349,"low":1301,"close":1350,"change":140,"percent_change":731,"volume":1351,"transactions":9,"vwap":1350},"2026-02-20",100.64,101.7,100.92,61000,{"date":1353,"open":1330,"high":1354,"low":1355,"close":1354,"change":88,"percent_change":88,"volume":1356,"transactions":9,"vwap":1354},"2026-02-19",101.35,99.97,68400,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":918,"percent_change":918,"volume":1363,"transactions":9,"vwap":1362},"2026-02-18",101.28,102.43,100.82,101.23,41200,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-17",100.77,101.32,99.41,100.9,0.15,70000,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-13",100.07,101.92,99.43,100.75,1.09,327400,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-12",102.29,99.14,99.66,-1.36,-1.35,91900,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":139,"volume":1394,"transactions":9,"vwap":1392},"2026-02-11",102.6,99.87,101.019997,-0.52,82000,{"date":1396,"open":1397,"high":1398,"low":1294,"close":1399,"change":1400,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-02-10",101.9,102.35,101.54,-0.03,79400,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":716,"percent_change":295,"volume":1408,"transactions":9,"vwap":1407},"2026-02-09",100.89,101.99,100.059998,101.57,101300,{"date":1410,"open":1411,"high":1296,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-06",98.23,100.91,3.98,4.11,67500,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1289,"volume":1423,"transactions":9,"vwap":1421},"2026-02-05",98.050003,99.059998,96.75,96.93,-1.77,99700,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":901,"percent_change":284,"volume":1429,"transactions":9,"vwap":1428},"2026-02-04",101.21,97.25,98.7,97300,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1242,"percent_change":1242,"volume":1436,"transactions":9,"vwap":1435},"2026-02-03",101.52,101.88,98.96,100.76,107800,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":1141,"percent_change":1141,"volume":1442,"transactions":9,"vwap":1441},"2026-02-02",99.73,101.68,101.089996,96100,{"date":1444,"open":1445,"high":1432,"low":1446,"close":1447,"change":1219,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-30",101,99.34,99.92,-1.43,64300,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1310,"change":1454,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1310},"2026-01-29",101.81,99.84,-0.1,85100,{"date":1457,"open":1084,"high":1084,"low":1441,"close":1458,"change":970,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-01-28",101.47,-0.44,49600,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1375,"change":1465,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1375},"2026-01-27",102.26,101.4,-0.06,50500,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1258,"percent_change":1258,"volume":1473,"transactions":9,"vwap":1472},"2026-01-26",102.19,102.68,101.74,101.98,79000,{"date":1475,"open":1476,"high":1476,"low":1375,"close":1375,"change":925,"percent_change":947,"volume":1477,"transactions":9,"vwap":1375},"2026-01-23",103.52,148300,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-22",103.3,104.36,103.2,103.77,1.38,1.35,86800,{"date":1488,"open":1452,"high":1489,"low":1293,"close":1490,"change":1484,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-21",102.73,102.39,1.37,90700,{"date":1494,"open":1301,"high":1472,"low":1301,"close":1495,"change":707,"percent_change":542,"volume":1486,"transactions":9,"vwap":1495},"2026-01-20",101.010002,{"date":1497,"open":1084,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-16",102.69,101.77,101.93,-0.28,-0.27,91400,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":336,"percent_change":356,"volume":1510,"transactions":9,"vwap":1509},"2026-01-15",102.18,102.89,101.73,102.21,68700,{"date":1512,"open":1392,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-14",101.55,100.4,101.5,0.46,74900,{"date":1519,"open":1109,"high":1109,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-13",100.93,101.040001,-1.01,-0.99,183700,{"date":1526,"open":1426,"high":1527,"low":1528,"close":1324,"change":357,"percent_change":405,"volume":1529,"transactions":9,"vwap":1324},"2026-01-12",102.25,100.67,133400,{"date":1531,"open":1532,"high":1322,"low":1369,"close":1533,"change":356,"percent_change":404,"volume":1534,"transactions":9,"vwap":1533},"2026-01-09",101.41,101.48,85200,{"date":1536,"open":1355,"high":1537,"low":1538,"close":1539,"change":954,"percent_change":954,"volume":1540,"transactions":9,"vwap":1539},"2026-01-08",101.13,99.83,100.78,86100,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1453,"change":221,"percent_change":221,"volume":1545,"transactions":9,"vwap":1453},"2026-01-07",100.48,99.64,145600,{"date":1547,"open":1548,"high":1549,"low":1428,"close":1550,"change":788,"percent_change":1103,"volume":1551,"transactions":9,"vwap":1550},"2026-01-06",99.44,100.3,100.25,57700,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1337,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1337},"2026-01-05",97.75,99.38,2.14,2.21,148200,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":522,"percent_change":978,"volume":1565,"transactions":9,"vwap":1564},"2026-01-02",96.97,97.15,96.07,96.99,78200,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1161,"change":1570,"percent_change":79,"volume":1571,"transactions":9,"vwap":1161},"2025-12-31",97.17,96.080002,-0.67,49400,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-12-30",97.8,96.73,96.79,-0.82,-0.84,29400,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1459,"percent_change":970,"volume":1586,"transactions":9,"vwap":1585},"2025-12-29",97.99,98.12,97.41,97.61,41800,{"date":1588,"open":1434,"high":1434,"low":1589,"close":1418,"change":274,"percent_change":531,"volume":1590,"transactions":9,"vwap":1418},"2025-12-26",97.78,16400,{"date":1592,"open":1593,"high":1132,"low":1124,"close":1594,"change":1069,"percent_change":1069,"volume":1595,"transactions":9,"vwap":1594},"2025-12-24",98.48,98.79,16000,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1600,"change":1577,"percent_change":568,"volume":1601,"transactions":9,"vwap":1600},"2025-12-23",99,99.16,98.49,29500,{"date":1603,"open":1604,"high":1538,"low":1605,"close":1606,"change":940,"percent_change":561,"volume":1607,"transactions":9,"vwap":1606},"2025-12-22",98.72,98.56,99.31,40900,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1574,"change":1017,"percent_change":1235,"volume":1612,"transactions":9,"vwap":1574},"2025-12-19",96.84,97.98,45600,{"date":1614,"open":1420,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-12-18",97.099998,96.099998,96.37,1.06,1.11,44700,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-17",97.23,97.66,95.21,95.31,-1.46,-1.51,37500,{"date":1631,"open":1421,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1502,"volume":1636,"transactions":9,"vwap":1634},"2025-12-16",97.39,96.010002,96.77,-0.26,33200,{"date":1638,"open":1639,"high":1639,"low":1561,"close":1640,"change":770,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-12-15",99.12,97.029999,-1.33,58100,{"date":1644,"open":1645,"high":1645,"low":1583,"close":1646,"change":1220,"percent_change":1220,"volume":1647,"transactions":9,"vwap":1646},"2025-12-12",100.099998,98.34,48900,{"date":1649,"open":1428,"high":1374,"low":1273,"close":1650,"change":1651,"percent_change":150,"volume":1251,"transactions":9,"vwap":1650},"2025-12-11",99.82,1.31,{"date":1653,"open":1654,"high":1125,"low":1246,"close":1655,"change":1656,"percent_change":682,"volume":1657,"transactions":9,"vwap":1655},"2025-12-10",97.28,98.51,1.32,52100,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":597,"percent_change":243,"volume":1663,"transactions":9,"vwap":1662},"2025-12-09",96.5,97.82,97.19,38000,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1576,"change":1668,"percent_change":838,"volume":1025,"transactions":9,"vwap":1576},"2025-12-08",97.46,96.65,0.42,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1617,"change":140,"percent_change":1459,"volume":1674,"transactions":9,"vwap":1617},"2025-12-05",96.96,97.24,96.23,64000,{"date":1676,"open":1677,"high":1421,"low":1241,"close":1678,"change":1679,"percent_change":940,"volume":1680,"transactions":9,"vwap":1678},"2025-12-04",95.49,96.8,1.44,32300,{"date":1682,"open":1683,"high":1208,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-03",94.12,93.69,95.36,1.66,1.77,85900,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":579,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-02",94.64,94.65,93.63,93.7,-0.32,57000,{"date":1698,"open":1699,"high":1147,"low":1693,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-12-01",94.34,94,-1.56,-1.63,57100,{"date":1705,"open":1248,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":716,"volume":1710,"transactions":9,"vwap":1708},"2025-11-28",95.6,94.8,95.56,0.63,24900,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":522,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-11-26",94.51,95.5,94.31,94.93,0.92,93700,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":979,"transactions":9,"vwap":1724},"2025-11-25",92.41,94.25,92.13,94.059998,1.88,2.04,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-11-24",90.26,92.32,92.18,2.62,2.93,108800,{"date":1736,"open":1737,"high":1738,"low":26,"close":1739,"change":1557,"percent_change":723,"volume":1740,"transactions":9,"vwap":1739},"2025-11-21",87.78,90.17,89.56,27900,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-11-20",91.39,91.74,87.28,87.35,-2.03,-2.27,35700,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":511,"percent_change":1266,"volume":1756,"transactions":9,"vwap":1755},"2025-11-19",89.55,90.25,89.019997,89.38,23600,{"date":1758,"open":1759,"high":1729,"low":1760,"close":1761,"change":99,"percent_change":1370,"volume":1762,"transactions":9,"vwap":1761},"2025-11-18",89.15,88.46,89.5,59000,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":656,"volume":1770,"transactions":9,"vwap":1768},"2025-11-17",91.010002,91.4,89.11,89.37,-1.92,52900,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":522,"volume":902,"transactions":9,"vwap":1776},"2025-11-14",89.76,91.92,89.040001,91.29,0.79,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1734,"transactions":9,"vwap":1782},"2025-11-13",93.11,90.23,90.5,-3.03,-3.24,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1791,"volume":1061,"transactions":9,"vwap":1790},"2025-11-12",94.16,94.52,93.12,93.53,-0.01,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":511,"volume":1799,"transactions":9,"vwap":1797},"2025-11-11",93.57,93.78,92.92,93.54,-0.11,56300,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1017,"percent_change":1339,"volume":1806,"transactions":9,"vwap":1805},"2025-11-10",93.93,94.29,92.96,93.65,94700,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":846,"volume":1814,"transactions":9,"vwap":1812},"2025-11-07",91.46,92.42,89.95,92.22,0.27,65800,{"date":1816,"open":1715,"high":1715,"low":1774,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-11-06",91.95,-2.56,-2.71,39200,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1713,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1713},"2025-11-05",93.23,94.73,92.9,1.82,1.96,42500,{"date":1830,"open":1831,"high":1683,"low":1831,"close":1832,"change":501,"percent_change":110,"volume":1833,"transactions":9,"vwap":1832},"2025-11-04",92.58,92.69,63700,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1699,"change":1838,"percent_change":80,"volume":1839,"transactions":9,"vwap":1699},"2025-11-03",95.26,93.34,-0.56,22500,{"date":1841,"open":1842,"high":1241,"low":1802,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-10-31",94.88,94.9,0.93,0.99,51800,{"date":1848,"open":1849,"high":1626,"low":1850,"close":1851,"change":1852,"percent_change":1001,"volume":1853,"transactions":9,"vwap":1851},"2025-10-30",94.35,93.92,93.97,-0.95,66300,{"date":1855,"open":1187,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":740,"volume":1860,"transactions":9,"vwap":1858},"2025-10-29",96.61,94.26,94.92,-0.87,41100,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":221,"volume":1868,"transactions":9,"vwap":1866},"2025-10-28",96.18,96.7,95.53,95.79,-0.39,33600,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1863,"change":510,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1863},"2025-10-27",97.3,95.98,-0.15,29000,{"date":1876,"open":1233,"high":1576,"low":1877,"close":1218,"change":1878,"percent_change":1686,"volume":1879,"transactions":9,"vwap":1218},"2025-10-24",95.99,1.57,162200,{"date":1881,"open":1882,"high":1145,"low":1883,"close":1884,"change":1181,"percent_change":1878,"volume":1885,"transactions":9,"vwap":1884},"2025-10-23",93.75,93.5,94.75,23300,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":664,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-22",94.46,94.71,91.97,93.29,-1.83,40100,{"date":1895,"open":1896,"high":1706,"low":1897,"close":1898,"change":510,"percent_change":1873,"volume":1899,"transactions":9,"vwap":1898},"2025-10-21",95,94.3,95.029999,27700,{"date":1901,"open":1888,"high":1247,"low":1888,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-10-20",95.17,2.18,2.34,27000,{"date":1907,"open":1789,"high":1908,"low":1909,"close":1910,"change":326,"percent_change":1911,"volume":1601,"transactions":9,"vwap":1910},"2025-10-17",93.67,92.19,92.99,-0.81,{"date":1913,"open":1170,"high":1170,"low":1797,"close":1882,"change":1316,"percent_change":926,"volume":1914,"transactions":9,"vwap":1882},"2025-10-16",29300,{"date":1916,"open":1858,"high":1917,"low":1918,"close":1919,"change":1077,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-10-15",95.54,94.43,95.28,1.76,31300,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1693,"change":682,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1693},"2025-10-14",90.81,94.27,1.47,36600,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-13",91.53,92.33,91.28,92.27,2.57,2.87,16800,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1940,"change":1941,"percent_change":1942,"volume":941,"transactions":9,"vwap":1940},"2025-10-10",93.24,89.7,-2.92,-3.15,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-10-09",93.14,92.16,92.62,-0.29,-0.31,33400,{"date":1952,"open":1933,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1180,"volume":863,"transactions":9,"vwap":1955},"2025-10-08",93.080002,91.8,92.91,1.3,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":740,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-10-07",92.81,92.93,91.32,91.61,-0.98,19300,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1969,"change":296,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-10-06",93.099998,92.019997,92.52,0.58,44900,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":296,"percent_change":1970,"volume":1978,"transactions":9,"vwap":1977},"2025-10-03",92,93.019997,91.98,91.99,24700,{"date":1980,"open":1743,"high":1930,"low":1981,"close":1809,"change":357,"percent_change":1709,"volume":1982,"transactions":9,"vwap":1809},"2025-10-02",90.58,15900,{"date":1984,"open":1729,"high":1985,"low":1729,"close":1986,"change":1987,"percent_change":779,"volume":1988,"transactions":9,"vwap":1986},"2025-10-01",91.13,90.89,0.18,111300,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1454,"volume":1996,"transactions":9,"vwap":1994},"2025-09-30",90.65,90.94,89.84,90.71,-0.09,30200,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2001,"change":405,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-09-29",91.27,90.56,90.8,0.62,16900,{"date":2005,"open":2006,"high":2007,"low":1739,"close":2008,"change":2009,"percent_change":435,"volume":2010,"transactions":9,"vwap":2008},"2025-09-26",89.99,90.27,90.24,0.6,19400,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1577,"percent_change":740,"volume":2017,"transactions":9,"vwap":2016},"2025-09-25",89.12,89.8,88.76,89.64,35400,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":771,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-09-24",92.080002,90.39,90.46,-1.24,42300,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2029,"change":532,"percent_change":2030,"volume":733,"transactions":9,"vwap":2029},"2025-09-23",92.53,93.07,91.6,-0.68,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":746,"volume":2038,"transactions":9,"vwap":2036},"2025-09-22",90.88,92.31,90.63,92.23,0.96,51100,{"date":2040,"open":2041,"high":2041,"low":2042,"close":1999,"change":233,"percent_change":233,"volume":2043,"transactions":9,"vwap":1999},"2025-09-19",91.62,90.98,95600,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2047,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2047},"2025-09-18",89.79,91.23,89.71,2.39,2.69,45100,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2056,"change":100,"percent_change":88,"volume":2057,"transactions":9,"vwap":2056},"2025-09-17",88.96,90.37,88.84,71300,{"date":2059,"open":1767,"high":1767,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-09-16",88.2,88.73,-0.2,-0.22,17300,{"date":2066,"open":2067,"high":2013,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-09-15",88.83,88.62,88.93,0.54,0.61,28200,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":139,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-09-12",88.9,88.23,88.39,-0.57,18000,{"date":2081,"open":2082,"high":1775,"low":2082,"close":2075,"change":1181,"percent_change":963,"volume":2083,"transactions":9,"vwap":2075},"2025-09-11",87.67,47300,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2063,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-09-10",88.24,88.32,87.12,87.44,-0.25,21800,{"date":2093,"open":1737,"high":1737,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":725,"transactions":9,"vwap":2095},"2025-09-09",86.95,87.66,-0.21,-0.24,{"date":2099,"open":2100,"high":2101,"low":2089,"close":2102,"change":120,"percent_change":1709,"volume":2103,"transactions":9,"vwap":2102},"2025-09-08",87.84,88.029999,87.87,30900,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":50,"percent_change":1987,"volume":2110,"transactions":9,"vwap":2109},"2025-09-05",87.86,87.94,86.57,87.32,24800,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2114,"change":522,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-09-04",86.64,87.16,86.28,1.01,27200,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2097,"percent_change":1501,"volume":2124,"transactions":9,"vwap":2123},"2025-09-03",86.99,87.089996,85.96,86.29,32900,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":222,"percent_change":1867,"volume":2131,"transactions":9,"vwap":2130},"2025-09-02",85.74,86.68,85.2,86.53,93000,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2136,"change":588,"percent_change":1838,"volume":2137,"transactions":9,"vwap":2136},"2025-08-29",87.6,86.59,86.87,28900,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2142,"change":1031,"percent_change":243,"volume":2143,"transactions":9,"vwap":2142},"2025-08-28",87.59,87.019997,87.36,19000,{"date":2145,"open":2123,"high":2146,"low":2123,"close":2147,"change":838,"percent_change":837,"volume":2148,"transactions":9,"vwap":2147},"2025-08-27",87.11,87,130800,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-08-26",85.91,86.58,86.56,0.98,1.15,56800,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2161,"change":170,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-08-25",86.47,85.57,85.58,-0.85,23800,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-08-22",83.95,86.66,83.75,86.31,3,3.6,34300,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":2178,"percent_change":1516,"volume":2179,"transactions":9,"vwap":2177},"2025-08-21",82.37,83.52,83.31,0.38,69000,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2184,"change":511,"percent_change":510,"volume":2185,"transactions":9,"vwap":2184},"2025-08-20",83.080002,81.94,82.93,27400,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":1601,"transactions":9,"vwap":2190},"2025-08-19",84.38,82.99,83.050003,-1.21,-1.44,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2197,"change":435,"percent_change":715,"volume":2198,"transactions":9,"vwap":2197},"2025-08-18",83.87,84.44,84.26,14600,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":510,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-08-15",84,83.14,83.59,-0.17,12900,{"date":2207,"open":2208,"high":2209,"low":2182,"close":2208,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2208},"2025-08-14",83.73,83.97,-1.04,-1.23,18300,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":1926,"volume":1612,"transactions":9,"vwap":2218},"2025-08-13",84.2,84.81,83.58,84.77,1.23,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2223,"change":2225,"percent_change":2226,"volume":1595,"transactions":9,"vwap":2223},"2025-08-12",81.85,83.54,81.78,2.45,3.02,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":179,"percent_change":89,"volume":2233,"transactions":9,"vwap":2232},"2025-08-11",81.31,81.55,81.080002,81.089996,18500,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":1258,"volume":2241,"transactions":9,"vwap":2239},"2025-08-08",81.36,81.58,80.96,81.010002,0.05,18800,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2238,"change":1502,"percent_change":1242,"volume":2246,"transactions":9,"vwap":2238},"2025-08-07",81.92,80.26,20200,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2250,"change":1668,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-08-06",81.22,81.23,80.61,0.52,20100,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":1709,"percent_change":1777,"volume":1839,"transactions":9,"vwap":2259},"2025-08-05",80.57,80.93,80,80.81,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-08-04",79.31,80.27,78.81,80.18,2.2,2.82,39600,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":1204,"volume":2275,"transactions":9,"vwap":2273},"2025-08-01",78.53,77.11,77.98,-1.98,18400,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":415,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-07-31",80.15,80.79,79.75,79.96,0.03,68900,{"date":2285,"open":2286,"high":2239,"low":2287,"close":2288,"change":823,"percent_change":1454,"volume":2289,"transactions":9,"vwap":2288},"2025-07-30",80.25,79.45,79.94,9300,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2003,"transactions":9,"vwap":2295},"2025-07-29",81.38,81.62,79.84,80.019997,-1.15,-1.42,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-07-28",81.8,80.72,81.17,-0.02,11900,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2307,"change":2310,"percent_change":909,"volume":2311,"transactions":9,"vwap":2307},"2025-07-25",81.19,81.28,80.75,0.21,26500,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2315,"change":1001,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-07-24",81.82,80.98,-1.22,14900,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":673,"volume":2325,"transactions":9,"vwap":2323},"2025-07-23",81.16,82.059998,80.84,81.98,1.28,66100,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":847,"percent_change":933,"volume":2332,"transactions":9,"vwap":2331},"2025-07-22",80.28,80.85,79.58,80.7,10200,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":1949,"percent_change":895,"volume":2198,"transactions":9,"vwap":2337},"2025-07-21",81.37,80.29,80.45,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2078,"volume":2345,"transactions":9,"vwap":2343},"2025-07-18",81.6,81.69,80.67,80.76,-0.46,9900,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2249,"change":521,"percent_change":2324,"volume":2351,"transactions":9,"vwap":2249},"2025-07-17",80.63,81.33,80.46,49700,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1211,"percent_change":978,"volume":2358,"transactions":9,"vwap":2357},"2025-07-16",80.059998,80.33,78.79,80.19,259500,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":623,"volume":2246,"transactions":9,"vwap":2363},"2025-07-15",81.059998,79.42,79.47,-1.03,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2369,"change":2155,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-07-14",79.7,80.62,80.5,1.45,17700,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2376,"change":1627,"percent_change":346,"volume":2377,"transactions":9,"vwap":2376},"2025-07-11",80.41,80.58,79.35,19600,{"date":2379,"open":2322,"high":2380,"low":2381,"close":2259,"change":88,"percent_change":1370,"volume":2382,"transactions":9,"vwap":2259},"2025-07-10",81.34,80.4,33500,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2386,"change":1619,"percent_change":2388,"volume":1828,"transactions":9,"vwap":2386},"2025-07-09",80.17,80.69,79.6,1.39,{"date":2390,"open":2381,"high":2381,"low":2391,"close":2330,"change":1393,"percent_change":2392,"volume":1636,"transactions":9,"vwap":2330},"2025-07-08",79.54,-0.65,{"date":2394,"open":2381,"high":2251,"low":2395,"close":2396,"change":568,"percent_change":2364,"volume":2397,"transactions":9,"vwap":2396},"2025-07-07",79.55,80.099998,11800,{"date":2399,"open":2400,"high":2257,"low":2400,"close":2257,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2257},"2025-07-03",80.11,1.19,1.49,10800,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2408,"change":1516,"percent_change":1970,"volume":2409,"transactions":9,"vwap":2408},"2025-07-02",79.15,79.88,79.74,21000,{"date":2411,"open":2412,"high":2281,"low":2413,"close":2414,"change":579,"percent_change":895,"volume":2415,"transactions":9,"vwap":2414},"2025-07-01",79.33,78.92,79.28,11100,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2330,"change":2070,"percent_change":189,"volume":2091,"transactions":9,"vwap":2330},"2025-06-30",79.5,79.67,79.21,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":100,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-06-27",79.2,79.39,78.27,79.040001,0.14,16600,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2432,"change":2433,"percent_change":855,"volume":2434,"transactions":9,"vwap":2432},"2025-06-26",77.5,78.93,1.53,13100,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":887,"volume":2441,"transactions":9,"vwap":2439},"2025-06-25",78.49,77.31,77.4,-0.94,10900,{"date":2443,"open":2444,"high":2445,"low":2439,"close":2446,"change":940,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-06-24",77.57,78.36,78.34,1.97,27600,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2452,"change":2454,"percent_change":1485,"volume":2455,"transactions":9,"vwap":2452},"2025-06-23",75.59,76.83,74.66,1.02,35600,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2460,"change":49,"percent_change":847,"volume":2461,"transactions":9,"vwap":2460},"2025-06-20",76.52,75.53,75.81,32500,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1516,"percent_change":2071,"volume":2468,"transactions":9,"vwap":2467},"2025-06-18",75.47,76.029999,75.099998,75.62,21700,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2473,"change":542,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-06-17",75.65,75.84,75.16,-1.18,7900,{"date":2477,"open":2460,"high":2478,"low":2460,"close":2479,"change":316,"percent_change":1227,"volume":2480,"transactions":9,"vwap":2479},"2025-06-16",76.53,76.059998,10500,{"date":2482,"open":2471,"high":2483,"low":2484,"close":2485,"change":614,"percent_change":2486,"volume":2304,"transactions":9,"vwap":2485},"2025-06-13",75.98,74.88,75.17,-2.02,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2491,"change":589,"percent_change":1393,"volume":2492,"transactions":9,"vwap":2491},"2025-06-12",76.97,76.54,76.72,11200,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1189,"percent_change":88,"volume":2499,"transactions":9,"vwap":2498},"2025-06-11",77.65,77.84,77.040001,77.12,12100,{"date":2501,"open":2502,"high":2502,"low":2452,"close":2503,"change":1266,"percent_change":2204,"volume":2504,"transactions":9,"vwap":2503},"2025-06-10",77.51,77.029999,14700,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2509,"change":180,"percent_change":1189,"volume":1157,"transactions":9,"vwap":2509},"2025-06-09",77.72,76.89,77.16,{"date":2511,"open":2512,"high":2513,"low":2479,"close":2513,"change":1920,"percent_change":1904,"volume":2289,"transactions":9,"vwap":2513},"2025-06-06",76.44,77.089996,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1118,"percent_change":846,"volume":2520,"transactions":9,"vwap":2519},"2025-06-05",75.45,76.040001,74.91,75.33,70200,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":1873,"percent_change":2062,"volume":2527,"transactions":9,"vwap":2526},"2025-06-04",75.39,75.4,74.93,75.11,7500,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2532,"change":870,"percent_change":2116,"volume":2533,"transactions":9,"vwap":2532},"2025-06-03",74.31,75.41,75.26,10000,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2537,"change":846,"percent_change":1126,"volume":2539,"transactions":9,"vwap":2537},"2025-06-02",73.48,74.51,73.050003,7800,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2090,"percent_change":222,"volume":2546,"transactions":9,"vwap":2545},"2025-05-30",74.029999,74.37,73.59,74.22,12000,{"date":2548,"open":2549,"high":2549,"low":2550,"close":2551,"change":1454,"percent_change":1266,"volume":2552,"transactions":9,"vwap":2551},"2025-05-29",75.12,74,74.47,48400,{"date":2554,"open":2555,"high":2555,"low":2556,"close":2557,"change":454,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-05-28",75.27,74.44,74.57,-0.88,17600,{"date":2561,"open":2562,"high":2563,"low":2562,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-05-27",74.48,75.29,75.23,2.01,2.75,26200,{"date":2569,"open":2570,"high":2571,"low":2570,"close":2572,"change":1189,"percent_change":88,"volume":2573,"transactions":9,"vwap":2572},"2025-05-23",72.040001,73.53,73.22,13900,{"date":2575,"open":2576,"high":2577,"low":2576,"close":2578,"change":2240,"percent_change":180,"volume":2332,"transactions":9,"vwap":2578},"2025-05-22",72.8,73.51,73.13,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":1892,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-05-21",74.2,74.62,72.9,73.080002,-2.44,20700,{"date":2588,"open":2589,"high":2485,"low":2582,"close":2518,"change":510,"percent_change":68,"volume":2590,"transactions":9,"vwap":2518},"2025-05-20",74.84,28700,{"date":2592,"open":2593,"high":2594,"low":2593,"close":2594,"change":1189,"percent_change":88,"volume":2595,"transactions":9,"vwap":2594},"2025-05-19",73.87,75.050003,29900,{"date":2597,"open":2530,"high":2598,"low":2530,"close":2599,"change":955,"percent_change":788,"volume":2600,"transactions":9,"vwap":2599},"2025-05-16",75.080002,74.96,15100,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":838,"percent_change":2009,"volume":2607,"transactions":9,"vwap":2606},"2025-05-15",73.58,74.33,73.5,74.13,15200,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2612,"change":222,"percent_change":2344,"volume":1914,"transactions":9,"vwap":2612},"2025-05-14",74.040001,74.07,73.69,{"date":2614,"open":2543,"high":2562,"low":2615,"close":2542,"change":50,"percent_change":1118,"volume":1762,"transactions":9,"vwap":2542},"2025-05-13",73.89,{"date":2617,"open":2618,"high":2618,"low":2619,"close":2593,"change":1826,"percent_change":723,"volume":1429,"transactions":9,"vwap":2593},"2025-05-12",74.9,73.16,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":779,"percent_change":393,"volume":2626,"transactions":9,"vwap":2625},"2025-05-09",72.24,72.51,71.76,72.050003,14200,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":1196,"volume":2634,"transactions":9,"vwap":2632},"2025-05-08",71.019997,72.28,70.69,71.85,1.86,58600,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2178,"percent_change":120,"volume":2480,"transactions":9,"vwap":2640},"2025-05-07",70.12,70.18,69.56,69.99,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":484,"volume":1839,"transactions":9,"vwap":2646},"2025-05-06",69.44,69.92,69.11,69.61,-0.5,{"date":2649,"open":2640,"high":2650,"low":2640,"close":2651,"change":1635,"percent_change":2652,"volume":2441,"transactions":9,"vwap":2651},"2025-05-05",70.57,70.11,-0.37,{"date":2654,"open":2655,"high":2650,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-05-02",69.74,70.37,1.6,2.33,16200,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2662,"change":932,"percent_change":837,"volume":2665,"transactions":9,"vwap":2662},"2025-05-01",68.77,69.3,68.49,25900,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":274,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-04-30",67.7,68.43,67.099998,68.42,-1.07,19900,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":918,"percent_change":596,"volume":2680,"transactions":9,"vwap":2679},"2025-04-29",68.61,69.37,68.14,69.16,11700,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":1668,"percent_change":2071,"volume":2687,"transactions":9,"vwap":2686},"2025-04-28",68.6,68.96,67.83,68.83,14100,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2691,"change":847,"percent_change":917,"volume":1601,"transactions":9,"vwap":2691},"2025-04-25",67.74,68.41,67.5,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1619,"percent_change":1686,"volume":2659,"transactions":9,"vwap":2698},"2025-04-24",67.32,68.31,66.97,68.16,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2219,"percent_change":962,"volume":2705,"transactions":9,"vwap":2704},"2025-04-23",67.88,68.64,66.83,67.050003,142500,{"date":39,"open":2707,"high":2708,"low":35,"close":2709,"change":316,"percent_change":1491,"volume":2710,"transactions":9,"vwap":2709},64.93,66.050003,65.82,14300,{"status":2712,"indices":2713,"watchlist":2752,"sectors":2772,"benchmarks":2818},"success",[2714,2720,2726,2733,2739,2745],{"symbol":2715,"name":2716,"price":2717,"change":2718,"pct_change":384,"is_up":11,"sparkline":2719,"date":5},"SPX","S&P 500",7722.72,56.27,"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":2721,"name":2722,"price":2723,"change":2724,"pct_change":32,"is_up":11,"sparkline":2725,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2727,"name":2728,"price":2729,"change":2730,"pct_change":2731,"is_up":11,"sparkline":2732,"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":2734,"name":2735,"price":2736,"change":2737,"pct_change":2401,"is_up":11,"sparkline":2738,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":2740,"name":2741,"price":2742,"change":2743,"pct_change":383,"is_up":11,"sparkline":2744,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":2746,"name":2747,"price":2748,"change":888,"pct_change":2749,"is_up":2750,"sparkline":2751,"date":5},"VIX","CBOE VIX",15.31,-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",[2753,2760,2765],{"symbol":2754,"name":2755,"price":2756,"change":2757,"pct_change":2758,"is_up":11,"sparkline":2759,"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":2761,"name":2762,"price":2763,"change":463,"pct_change":2454,"is_up":11,"sparkline":2764,"date":5},"AAPL","Apple Inc",333.69,"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":2766,"name":2767,"price":2768,"change":2769,"pct_change":2770,"is_up":11,"sparkline":2771,"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",[2773,2777,2781,2785,2789,2793,2797,2802,2806,2810,2814],{"name":2774,"etf":2775,"change":2116,"price":2776,"is_up":11},"Technology","XLK",199.81,{"name":2778,"etf":2779,"change":1258,"price":2780,"is_up":11},"Financials","XLF",53.49,{"name":2782,"etf":2783,"change":1791,"price":2784,"is_up":2750},"Healthcare","XLV",166.18,{"name":2786,"etf":2787,"change":1103,"price":2788,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2790,"etf":2791,"change":847,"price":2792,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2794,"etf":2795,"change":597,"price":2796,"is_up":11},"Energy","XLE",62.95,{"name":2798,"etf":2799,"change":2800,"price":2801,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2803,"etf":2804,"change":716,"price":2805,"is_up":11},"Materials","XLB",48.86,{"name":2807,"etf":2808,"change":1068,"price":2809,"is_up":11},"Real Estate","XLRE",40.81,{"name":2811,"etf":2812,"change":2178,"price":2813,"is_up":11},"Utilities","XLU",39.83,{"name":2815,"etf":2816,"change":932,"price":2817,"is_up":11},"Comm Services","XLC",110.32,[2819,2823,2827,2831],{"ticker":2820,"name":2821,"price":2822,"change":317,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2824,"name":2825,"price":2826,"change":2454,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2828,"name":2829,"price":2830,"change":2731,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2832,"name":2833,"price":2834,"change":383,"is_up":11},"IWM","iShares Russell 2000",281.52]