[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RFEM":3,"homepage-market-summary":28,"stock-historical-RFEM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"RFEM","2026-09-11",{"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 RiverFront Dynamic Emerging Markets ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},4.4856,"Quarterly",{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},99.6113,99.45,99.73,98.5339,1.0774,1.09,1261.9782,100.1499,73.81,4805.748338974359,98,2575,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":38},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":38},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":38},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":38},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":38},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":23,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},57.44,4831,1763445.11132,53.04,"2025-03-31",[183,186,196,207,216,225,234,244,253,263,274,282,292,301,311,320,329,339,349,358,369,379,389,399,409,419,429,438,446,457,468,476,483,491,501,512,522,532,541,551,562,572,580,589,597,605,611,619,625,633,640,648,656,664,672,679,688,695,702,709,716,724,732,738,745,752,759,766,773,781,788,795,802,807,814,820,827,836,845,853,861,869,876,884,892,899,906,913,920,927,935,943,952,956,964,969,976,984,991,997,1003,1012,1019,1026,1032,1040,1046,1053,1059,1067,1074,1079,1087,1095,1103,1110,1119,1127,1135,1143,1150,1157,1165,1173,1181,1189,1196,1204,1212,1219,1225,1232,1240,1249,1257,1265,1269,1275,1284,1290,1299,1305,1311,1317,1325,1334,1342,1350,1357,1364,1370,1377,1385,1392,1397,1404,1411,1420,1424,1432,1439,1445,1452,1458,1466,1472,1478,1485,1491,1496,1503,1511,1518,1526,1534,1542,1548,1556,1563,1569,1576,1582,1590,1596,1601,1608,1614,1620,1627,1633,1638,1643,1649,1656,1662,1669,1676,1682,1689,1695,1701,1709,1716,1722,1730,1735,1742,1749,1755,1762,1769,1774,1782,1788,1796,1802,1809,1817,1823,1828,1833,1840,1845,1851,1855,1861,1867,1875,1882,1888,1895,1901,1907,1913,1919,1924,1928,1934,1940,1943,1950,1956,1964,1970,1975,1980,1985,1991,1998,2005,2010,2018,2026,2033,2037,2043,2049,2054,2060,2068,2075,2080,2087,2093,2099,2105,2111,2115,2121,2128,2135,2142,2150,2157,2165,2170,2176,2183,2190,2197,2202,2208,2215,2222,2230,2237,2242,2249,2254,2259,2264,2269,2275,2281,2286,2291,2295,2298,2303,2310,2316,2321,2328,2331,2336,2342,2348,2355,2361,2368,2374,2381,2389,2396,2403,2410,2415,2420,2426,2429,2433,2438,2445,2451,2457,2464,2471,2475,2480,2484,2488,2494,2500,2505,2510,2513,2518,2523,2528,2533,2540,2545,2553,2558,2562,2568,2574,2579,2585,2592,2599,2605,2610,2617,2621,2628,2635,2642,2651,2658,2666,2674,2681,2688,2694],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},54,99.6284,{"date":187,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-10",98.67,99.02,98.44,-1.2182,-1.22,2553.6842,68,98.8019,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-09",99.875,99.8999,99.56,99.7521,0.0471,0.05,4389.0842,130,99.7371,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-08",100.08,99.705,-0.3975,-0.4,908.5842,71,99.8626,{"date":217,"open":218,"high":23,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-04",99.625,100.1025,0.6476,0.65,2261.6242,83,99.9693,{"date":226,"open":227,"high":228,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-03",98.665,99.4549,0.2653,0.27,1072.5842,60,99.0813,{"date":235,"open":236,"high":237,"low":236,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-02",98.93,99.22,99.1896,0.1946,0.2,2034.1112,67,99.0609,{"date":245,"open":189,"high":246,"low":247,"close":248,"change":249,"percent_change":36,"volume":250,"transactions":251,"vwap":252},"2026-09-01",99.526283,98.84,98.995,0.5721,10818.205886,96,99.1076,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-08-31",98.62,98.36,98.4229,-0.0421,-0.04,711.3364,45,98.4719,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-28",99.07,99.195,98.4296,98.465,-0.5211,-0.53,2045.7524,124,98.78,{"date":275,"open":276,"high":277,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":194,"vwap":281},"2026-08-27",98.82,98.9861,-0.2408,-0.24,822.9854,98.9148,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-26",99.69,99.0901,99.2269,0.9722,0.99,1661.3564,51,99.2728,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-25",97.61,98.2547,1.1278,1.16,1113.3364,77,97.8584,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-24",96.645,97.24,97.1269,-0.4169,-0.43,3341.6067,99,96.9885,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-21",97.77,97.5438,0.0968,0.1,1202.2703,65,97.6325,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":214,"vwap":328},"2026-08-20",96.91,97.5,97.447,0.1798,0.18,3754.6494,97.2064,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-19",97.57,97.165,97.2672,0.9254,0.96,3135.9244,75,97.3415,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-18",96.635,96.28,96.3418,-1.877,-1.91,1333.4563,59,96.3734,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":288,"volume":355,"transactions":356,"vwap":357},"2026-08-17",98.52,98.6599,98.2188,0.9588,2689.5613,70,98.3946,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-14",97.43,97.45,97.105,97.26,-0.1414,-0.15,3821.4872,79,97.2488,{"date":370,"open":361,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-13",97.53,91.36,97.4014,0.6497,0.67,11159.6972,197,96.7204,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-12",96.849,96.58,96.7517,0.8691,0.91,2526.476634,109,96.7191,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":106,"volume":396,"transactions":397,"vwap":398},"2026-08-11",95.95,95.96,95.835,95.8826,0.2313,1499.6852,80,95.9593,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":270,"volume":406,"transactions":407,"vwap":408},"2026-08-10",95.66,95.78,95.54,95.6513,-0.5051,2788.513734,78,95.7124,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-07",96.63,95.81,96.1564,0.3976,0.42,13947.659166,236,96.0579,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-06",96.27,95.7,95.7588,-0.1166,-0.12,15726.4462,108,95.8997,{"date":430,"open":431,"high":432,"low":412,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":232,"vwap":437},"2026-08-05",95.97,96.13,95.8754,-0.1555,-0.16,3145.0642,96.0192,{"date":439,"open":440,"high":441,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":427,"vwap":445},"2026-08-04",95.4,96.0309,2.2574,2.41,3590.3242,95.5855,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-03",93.16,93.81,93.0978,93.7735,1.6383,1.78,1318.4992,69,93.4356,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-07-31",92,92.255,91.9999,92.1352,1.099,1.21,1393.4892,42,92.1241,{"date":469,"open":470,"high":471,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":459,"vwap":475},"2026-07-30",90.56,91.0362,2.4313,2.74,1927.9862,90.821,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":345,"volume":481,"transactions":318,"vwap":482},"2026-07-29",88.87,88.6049,-1.7235,969.4462,89.2114,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":192,"volume":489,"transactions":184,"vwap":490},"2026-07-28",89.765,90.55,90.3284,-1.1136,1397.4412,90.269,{"date":492,"open":493,"high":494,"low":495,"close":494,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-27",91.055,91.442,90.8701,0.2947,0.32,955.7872,63,91.1098,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-24",91.79,91.84,91,91.1473,-0.9206,-1,3413.1492,104,91.5143,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-23",92.18,91.73,92.0679,-1.024,-1.1,4480.4462,82,91.966,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-22",93.23,92.99,93.0919,0.3072,0.33,1480.4462,37,93.0909,{"date":533,"open":534,"high":535,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-21",92.7699,92.7847,2.3868,2.64,478.4946,47,92.7949,{"date":542,"open":543,"high":544,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-20",90.6,90.78,90.3979,-0.3327,-0.37,2731.4462,84,90.7342,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-17",90.79,90.865,90.435,90.7306,-1.1471,-1.25,1867.7947,52,90.6426,{"date":563,"open":564,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-16",92.8001,92.91,91.8777,-1.5526,-1.66,27989.887,117,92.5376,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":385,"volume":577,"transactions":578,"vwap":579},"2026-07-15",93.37,93.4303,0.8458,843.4462,44,93.2901,{"date":581,"open":582,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-14",92.68,92.5845,0.0095,0.01,1211.4462,57,92.6545,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":455,"vwap":596},"2026-07-13",93.5,92.575,-1.78,-1.89,768.4602,92.9962,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-07-10",94,94.41,94.355,0.655,0.7,1600,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":415,"percent_change":58,"volume":175,"transactions":9,"vwap":610},"2026-07-09",93.63,93.82,93.53,93.7,{"date":612,"open":613,"high":614,"low":615,"close":614,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":614},"2026-07-08",92.738,93.28,92.39,1.045,1.13,2900,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-07-07",92.235,-1.622,-1.73,500,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-06",93.525,93.91,93.857,0.793,0.85,3500,{"date":634,"open":635,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-02",93.4,93.064003,0.266,0.29,900,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-01",93.32,92.76,92.798,-1.12,-1.19,2400,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-06-30",92.87,94.475,93.918,1.845,2,7000,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":464,"volume":663,"transactions":9,"vwap":661},"2026-06-29",91.35,92.089996,91.108,92.072998,1.104,4400,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-26",89.79,91.025002,90.969,-0.613,-0.67,2700,{"date":673,"open":674,"high":675,"low":676,"close":675,"change":677,"percent_change":678,"volume":604,"transactions":9,"vwap":675},"2026-06-25",91.57,91.582,91.51,-1.082,-1.17,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-24",92.64,93,92.16,92.664,-0.81,-0.87,2800,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-23",93.93,93.474,-2.926,-3.04,1300,{"date":696,"open":421,"high":697,"low":421,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-22",96.45,96.4,0.023,0.02,1400,{"date":703,"open":704,"high":705,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-18",95.94,96.377,0.842,0.88,2100,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-17",96.93,95.535,-0.628,-0.65,800,{"date":717,"open":718,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-16",96.44,96.815,96.163,-1.172,-1.2,9500,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-15",97.35,97.265,97.335,2.47,2.6,1100,{"date":733,"open":734,"high":735,"low":736,"close":735,"change":737,"percent_change":631,"volume":694,"transactions":9,"vwap":735},"2026-06-12",94.69,94.865,94.465,0.803,{"date":739,"open":740,"high":741,"low":742,"close":741,"change":743,"percent_change":744,"volume":647,"transactions":9,"vwap":741},"2026-06-11",92.45,94.061996,91.64,2.319,2.53,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-10",92.92,91.743,-1.574,-1.69,1700,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":375,"volume":758,"transactions":9,"vwap":756},"2026-06-09",94.25,93.188,93.317,0.62,1200,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-08",92.83,92.697,1.176,1.28,600,{"date":767,"open":768,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-05",92.89,91.521,-4.417,-4.6,1800,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-04",95.5,95.99,95.938,-0.346,-0.36,700,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":701,"transactions":9,"vwap":785},"2026-06-03",93.14,96.43,96.284,-1.354,-1.39,{"date":789,"open":790,"high":791,"low":792,"close":791,"change":793,"percent_change":794,"volume":701,"transactions":9,"vwap":791},"2026-06-02",97.537,97.638,97.39,0.592,0.61,{"date":796,"open":421,"high":797,"low":421,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-01",97.15,97.045998,1.759,1.85,6100,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":806,"percent_change":-6,"volume":694,"transactions":9,"vwap":805},"2026-05-29",95.059998,95.287,-0.004,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":604,"transactions":9,"vwap":811},"2026-05-28",94.11,95.46,95.291,-0.715,-0.74,{"date":815,"open":816,"high":817,"low":816,"close":817,"change":818,"percent_change":819,"volume":604,"transactions":9,"vwap":817},"2026-05-27",95.84,96.0059967,0.294,0.31,{"date":821,"open":822,"high":823,"low":824,"close":823,"change":825,"percent_change":826,"volume":715,"transactions":9,"vwap":823},"2026-05-26",95.49,95.712,95.21,2.495,2.68,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-22",93.34,93.62,93.21,93.217,0.864,0.94,6400,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-21",91.77,92.585,91.585,92.353,1.269,1.39,2600,{"date":846,"open":847,"high":848,"low":849,"close":848,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":848},"2026-05-20",90.91,91.084,90.62,1.665,1.86,4000,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-19",88.95,89.94,89.419,-1.679,-1.84,1900,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-18",91.368,90.39,91.098,0.103,0.11,5400,{"date":870,"open":871,"high":658,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-15",90.54,90.995,-2.408,-2.58,9900,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":852,"transactions":9,"vwap":881},"2026-05-14",93.465,93.6,93.35,93.403,-0.425,-0.45,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-13",93.54,93.94,93.828,1.028,1.11,2300,{"date":893,"open":894,"high":895,"low":896,"close":895,"change":897,"percent_change":898,"volume":618,"transactions":9,"vwap":895},"2026-05-12",92.405,92.8,92.029999,-2.678,-2.8,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":905,"volume":751,"transactions":9,"vwap":903},"2026-05-11",95.28,95.69,95.478,0.37,0.39,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":116,"volume":912,"transactions":9,"vwap":910},"2026-05-08",94.82,95.16,95.108,1.127,4500,{"date":914,"open":915,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":604,"transactions":9,"vwap":917},"2026-05-07",94.019997,94.22,93.981,-0.939,-0.99,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-06",94.35,94.92,1.357,1.45,6300,{"date":928,"open":929,"high":610,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-05",93.58,93.46,93.563,1.222,1.32,4800,{"date":936,"open":937,"high":938,"low":514,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-04",93.055,93.07,92.341,-0.282,-0.3,5300,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-01",92.75,93.265,92.41,92.623,-0.074,-0.08,7900,{"date":953,"open":954,"high":762,"low":954,"close":762,"change":955,"percent_change":730,"volume":731,"transactions":9,"vwap":762},"2026-04-30",91.74,2.345,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-04-29",90.63,88.535,90.352,-0.558,-0.61,2200,{"date":965,"open":966,"high":847,"low":966,"close":847,"change":967,"percent_change":968,"volume":731,"transactions":9,"vwap":847},"2026-04-28",90.685,-0.836,-0.91,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":701,"transactions":9,"vwap":973},"2026-04-27",91.943,91.63,91.746,-0.464,-0.5,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-24",91.705,92.23,92.21,2.127,2.36,2000,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":731,"transactions":9,"vwap":988},"2026-04-23",90.88,89.99,90.083,-1.234,-1.35,{"date":992,"open":993,"high":994,"low":993,"close":994,"change":995,"percent_change":996,"volume":604,"transactions":9,"vwap":994},"2026-04-22",90.901,91.317,1.293,1.44,{"date":998,"open":999,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":604,"transactions":9,"vwap":1000},"2026-04-21",91.265,90.024002,-0.751,-0.83,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-20",90.89,90.9,90.53,90.775,-0.094,-0.1,5000,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":1018,"volume":708,"transactions":9,"vwap":1016},"2026-04-17",90.682,91.26,90.869,1.414,1.58,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":36,"volume":772,"transactions":9,"vwap":1024},"2026-04-16",89.3,89.51,89.2,89.455,0.518,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":80,"volume":701,"transactions":9,"vwap":1030},"2026-04-15",88.55,89,88.937,0.303,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1035,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1035},"2026-04-14",88.43,88.634,88.305,1.182,1.35,1500,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":758,"transactions":9,"vwap":1043},"2026-04-13",86.27,87.452,0.466,0.54,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":951,"transactions":9,"vwap":1050},"2026-04-10",87.58,86.91,86.986,0.196,0.23,{"date":1054,"open":1042,"high":1055,"low":1056,"close":1055,"change":1057,"percent_change":1058,"volume":694,"transactions":9,"vwap":1055},"2026-04-09",86.79,85.89,0.131,0.15,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-08",87.089996,86.066002,86.659,3.604,4.34,3100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1070,"change":1072,"percent_change":1073,"volume":860,"transactions":9,"vwap":1070},"2026-04-07",82.559,83.055,82.37,0.367,0.44,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1077,"change":1078,"percent_change":375,"volume":701,"transactions":9,"vwap":1077},"2026-04-06",82.48,82.688,0.551,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-02",81.019997,82.56,82.137,-0.286,-0.35,12000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":528,"volume":1094,"transactions":9,"vwap":1092},"2026-04-01",82.59,82.9,82.21,82.423,0.268,18700,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1098,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1098},"2026-03-31",79.97,82.155,79.95,2.805,3.53,3700,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1002,"volume":1109,"transactions":9,"vwap":1107},"2026-03-30",79.86,78.97,79.35,-0.663,5100,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-27",80.26,80.59,79.8,80.013,-0.662,-0.82,7800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":891,"transactions":9,"vwap":1124},"2026-03-26",81.94,81.97,80.66,80.675,-2.062,-2.49,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":671,"transactions":9,"vwap":1132},"2026-03-25",82.83,82.99,82.54,82.737,1.197,1.47,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":593,"volume":1142,"transactions":9,"vwap":1140},"2026-03-24",81.63,81.88,81.2,81.54,-1.48,5500,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":826,"volume":926,"transactions":9,"vwap":1148},"2026-03-23",82.785,83.72,82.46,83.019997,2.163,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-20",82.28,80.857,-2.528,-3.03,7700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":912,"transactions":9,"vwap":1162},"2026-03-19",82.42,83.73,82.398,83.385,0.003,0,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-18",84.38,84.62,83.382,-1.401,-1.65,7500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":701,"transactions":9,"vwap":1178},"2026-03-17",85.080002,85.16,84.735,84.783,0.506,0.6,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":868,"transactions":9,"vwap":1186},"2026-03-16",84.040001,84.43,83.98,84.277,1.926,2.34,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-13",83.3,82.351,-0.461,-0.56,14700,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":835,"transactions":9,"vwap":1201},"2026-03-12",83.79,83.82,82.66,82.812,-1.818,-2.15,{"date":1205,"open":1184,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-11",84.89,84.31,84.63,0.233,0.28,4100,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":1217,"percent_change":1218,"volume":1066,"transactions":9,"vwap":1216},"2026-03-10",83.938,85.22,84.397,0.498,0.59,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1222,"change":1224,"percent_change":996,"volume":1011,"transactions":9,"vwap":1222},"2026-03-09",81.73,83.899,81.3,1.195,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1230,"percent_change":1231,"volume":632,"transactions":9,"vwap":1229},"2026-03-06",82.44,83.24,82.704,-0.658,-0.79,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":835,"transactions":9,"vwap":1237},"2026-03-05",83.56,83.59,82.58,83.362,-1.291,-1.53,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-04",84.16,84.87,84.14,84.653,0.338,0.4,112600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":647,"transactions":9,"vwap":1254},"2026-03-03",83.65,84.485,82.819,84.315,-3.323,-3.79,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-02",86.78,87.95,87.638,-1.289,-1.45,6900,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1268,"change":365,"percent_change":111,"volume":868,"transactions":9,"vwap":1268},"2026-02-27",88.44,88.927,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1231,"percent_change":1274,"volume":604,"transactions":9,"vwap":1273},"2026-02-26",89.58,88.5,89.077003,-0.88,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-02-25",89.92,89.925,89.643,89.867,1.082,1.22,11000,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":297,"percent_change":933,"volume":1289,"transactions":9,"vwap":1288},"2026-02-24",88.68,88.96,88.785,3400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-02-23",88,88.22,87.505,87.625,-0.93,-1.05,4300,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":891,"transactions":9,"vwap":1302},"2026-02-20",87.019997,88.555,1.532,1.76,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":714,"volume":780,"transactions":9,"vwap":1309},"2026-02-19",87.3,86.695,87.023003,-0.57,{"date":1312,"open":1313,"high":1292,"low":1314,"close":1315,"change":1316,"percent_change":106,"volume":647,"transactions":9,"vwap":1315},"2026-02-18",87.52,87.48,87.593,0.207,{"date":1318,"open":1319,"high":1313,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-02-17",86.88,86.45,87.386,-0.272,-0.31,9400,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-13",87.15,87.661,87.099998,87.658,-0.041,-0.05,5700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1117,"volume":1341,"transactions":9,"vwap":1339},"2026-02-12",88.57,88.62,87.41,87.699,-0.729,11700,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":663,"transactions":9,"vwap":1347},"2026-02-11",87.94,88.519,87.6,88.428,1.233,1.41,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1354,"change":1355,"percent_change":1247,"volume":1356,"transactions":9,"vwap":1354},"2026-02-10",87.29,87.46,87.195,0.345,15500,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":1362,"percent_change":1363,"volume":687,"transactions":9,"vwap":1361},"2026-02-09",86.52,86.9,86.85,0.819,0.95,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":731,"transactions":9,"vwap":1367},"2026-02-06",85.489,86.030998,1.586,1.88,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":852,"transactions":9,"vwap":1374},"2026-02-05",85.089996,84.395,84.445,-0.54,-0.64,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-04",85.54,84.83,84.985,-0.664,-0.78,9700,{"date":1386,"open":1056,"high":1056,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-03",85.101,85.649,-0.007,-0.01,3300,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1395,"change":1396,"percent_change":385,"volume":844,"transactions":9,"vwap":1395},"2026-02-02",84.65,85.656,0.773,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":891,"transactions":9,"vwap":1401},"2026-01-30",85.3,84.75,84.883,-1.085,-1.26,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1407,"change":1409,"percent_change":307,"volume":1410,"transactions":9,"vwap":1407},"2026-01-29",85.010002,85.968,84.86,-0.371,8200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-01-28",85.97,86.4,85.8,86.339,0.449,0.52,7200,{"date":1421,"open":1422,"high":1056,"low":1422,"close":1056,"change":995,"percent_change":1423,"volume":671,"transactions":9,"vwap":1056},"2026-01-27",85.48,1.53,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-01-26",84.42,84.72,84.597,-0.115,-0.14,3800,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1437,"percent_change":1438,"volume":1102,"transactions":9,"vwap":1436},"2026-01-23",83.855,84.76,84.712,0.627,0.75,{"date":1440,"open":1441,"high":1394,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":1289,"transactions":9,"vwap":1442},"2026-01-22",84.33,84.084999,0.555,0.66,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":1450,"percent_change":1451,"volume":1211,"transactions":9,"vwap":1449},"2026-01-21",82.96,83.609,83.53,1.228,1.49,{"date":1453,"open":1454,"high":1455,"low":1091,"close":1456,"change":1457,"percent_change":1085,"volume":1431,"transactions":9,"vwap":1456},"2026-01-20",82.33,82.75,82.302,-0.285,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1298,"transactions":9,"vwap":1463},"2026-01-16",82.51,82.65,82.2,82.587,-0.368,-0.44,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1471,"percent_change":58,"volume":708,"transactions":9,"vwap":1470},"2026-01-15",82.92,83.27,82.955,0.368,{"date":1473,"open":1474,"high":1463,"low":1475,"close":1463,"change":1476,"percent_change":1477,"volume":772,"transactions":9,"vwap":1463},"2026-01-14",82.36,82.29,0.211,0.26,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1483,"percent_change":1484,"volume":912,"transactions":9,"vwap":1482},"2026-01-13",82.23,82.52,82.376,-0.58,-0.7,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":868,"transactions":9,"vwap":1488},"2026-01-12",81.89,82.956,1.426,1.75,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":1495,"percent_change":240,"volume":1039,"transactions":9,"vwap":1494},"2026-01-09",81.24,81.53,0.165,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1332,"percent_change":1502,"volume":1039,"transactions":9,"vwap":1501},"2026-01-08",81.281,81.41,81.17,81.365,-0.06,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-07",81.57,81.6,81.415,-0.659,-0.8,3000,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1516,"percent_change":1282,"volume":1517,"transactions":9,"vwap":1515},"2026-01-06",81.38,82.61,82.073997,0.988,18800,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-05",80.72,81.18,81.085999,0.568,0.71,6500,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1529,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1529},"2026-01-02",80.35,80.518,80.23,1.33,1.68,11400,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-12-31",79.07,79.25,79.188,0.051,0.06,7600,{"date":1543,"open":1536,"high":1544,"low":1545,"close":1546,"change":126,"percent_change":1180,"volume":1547,"transactions":9,"vwap":1546},"2025-12-30",79.2,78.93,79.137,69200,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1142,"transactions":9,"vwap":1553},"2025-12-29",78.58,78.695,78.525,78.667,-0.383,-0.48,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1559,"change":1561,"percent_change":1562,"volume":1431,"transactions":9,"vwap":1559},"2025-12-26",78.94,79.050003,78.66,0.297,0.38,{"date":1564,"open":1565,"high":1105,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":708,"transactions":9,"vwap":1566},"2025-12-24",78.68,78.753,-0.027,-0.03,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":51,"volume":1066,"transactions":9,"vwap":1574},"2025-12-23",78.3,78.8,78.22,78.78,0.388,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1581,"percent_change":240,"volume":731,"transactions":9,"vwap":1580},"2025-12-22",78.29,78.42,78.392,0.159,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1510,"transactions":9,"vwap":1587},"2025-12-19",78.099998,78.335,78.07,78.233,0.617,0.79,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":1282,"volume":751,"transactions":9,"vwap":1594},"2025-12-18",77.75,77.94,77.616,0.933,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":686,"volume":1039,"transactions":9,"vwap":1599},"2025-12-17",77.465,76.683,-0.676,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1604,"change":1606,"percent_change":1607,"volume":844,"transactions":9,"vwap":1604},"2025-12-16",77.27,77.359,77.16,-0.494,-0.63,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":604,"transactions":9,"vwap":1611},"2025-12-15",78.33,77.853,-0.068,-0.09,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":983,"transactions":9,"vwap":1617},"2025-12-12",78.61,77.921,-1.486,-1.87,{"date":1621,"open":1622,"high":1623,"low":1536,"close":1624,"change":1625,"percent_change":1626,"volume":1066,"transactions":9,"vwap":1624},"2025-12-11",79.080002,79.445,79.407,-0.262,-0.33,{"date":1628,"open":1629,"high":1468,"low":1630,"close":1631,"change":1632,"percent_change":116,"volume":1094,"transactions":9,"vwap":1631},"2025-12-10",79.059998,79.019997,79.669,0.944,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1636,"change":1637,"percent_change":585,"volume":701,"transactions":9,"vwap":1636},"2025-12-09",78.6,78.725,0.008,{"date":1639,"open":1640,"high":1640,"low":1565,"close":1641,"change":1642,"percent_change":1375,"volume":772,"transactions":9,"vwap":1641},"2025-12-08",78.76,78.717,-0.426,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":131,"volume":731,"transactions":9,"vwap":1647},"2025-12-05",79.45,79.455,79.143,0.683,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":687,"transactions":9,"vwap":1653},"2025-12-04",78.62,78.417,78.46,-0.164,-0.21,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":860,"transactions":9,"vwap":1659},"2025-12-03",78.35,78.624,-0.141,-0.18,{"date":1663,"open":1640,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":81,"volume":1668,"transactions":9,"vwap":1666},"2025-12-02",78.83,78.51,78.765,0.112,14900,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1674,"percent_change":1540,"volume":1675,"transactions":9,"vwap":1673},"2025-12-01",78.44,78.88,78.653,0.045,3200,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1681,"percent_change":1073,"volume":1039,"transactions":9,"vwap":1680},"2025-11-28",78.37,78.612,78.608,0.348,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1687,"percent_change":1688,"volume":860,"transactions":9,"vwap":1686},"2025-11-26",78.14,78.32,78.26,0.588,0.76,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1692,"change":1694,"percent_change":528,"volume":1066,"transactions":9,"vwap":1692},"2025-11-25",77.43,77.672,77.19,0.254,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1700,"percent_change":174,"volume":731,"transactions":9,"vwap":1699},"2025-11-24",76.94,77.48,77.418,0.766,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":867,"volume":1708,"transactions":9,"vwap":1706},"2025-11-21",76.18,76.92,75.86,76.652,0.081,5800,{"date":1710,"open":1711,"high":1573,"low":1712,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-11-20",78.18,76.571,-0.823,-1.06,3600,{"date":1717,"open":1718,"high":1698,"low":1719,"close":1720,"change":1721,"percent_change":-6,"volume":860,"transactions":9,"vwap":1720},"2025-11-19",77.42,77.25,77.394,-0.002,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":934,"transactions":9,"vwap":1727},"2025-11-18",77.24,77.486,77.07,77.396,-0.362,-0.47,{"date":1731,"open":1732,"high":1610,"low":1733,"close":1733,"change":1734,"percent_change":919,"volume":772,"transactions":9,"vwap":1733},"2025-11-17",78.272,77.758,-0.778,{"date":1736,"open":1737,"high":1545,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1525,"transactions":9,"vwap":1739},"2025-11-14",78.12,77.93,78.536,0.281,0.36,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1274,"volume":708,"transactions":9,"vwap":1747},"2025-11-13",79.040001,79.12,78.25,78.255,-0.696,{"date":1750,"open":1751,"high":1630,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":701,"transactions":9,"vwap":1752},"2025-11-12",78.81,78.951,0.074,0.09,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1390,"volume":772,"transactions":9,"vwap":1760},"2025-11-11",78.86,79.010002,78.72,78.877,-0.008,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1765,"change":1767,"percent_change":1768,"volume":694,"transactions":9,"vwap":1765},"2025-11-10",78.63,78.885,78.57,1.193,1.54,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1772,"change":1430,"percent_change":1661,"volume":1675,"transactions":9,"vwap":1772},"2025-11-07",77.36,77.692,77.059998,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1607,"volume":1781,"transactions":9,"vwap":1779},"2025-11-06",78.27,78.285,77.475,77.832,-0.491,9000,{"date":1783,"open":1784,"high":1579,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":632,"transactions":9,"vwap":1785},"2025-11-05",77.82,78.323,0.566,0.73,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-04",78.019997,78.597,77.757,-1.086,-1.38,9100,{"date":1797,"open":1550,"high":1798,"low":1550,"close":1799,"change":58,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-11-03",78.925,78.843,0.57,11800,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1058,"volume":1808,"transactions":9,"vwap":1806},"2025-10-31",78.53,78.21,78.393,0.118,18600,{"date":1810,"open":1811,"high":1764,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-10-30",78.48,78.059998,78.275,-0.904,-1.14,38000,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":415,"percent_change":101,"volume":1142,"transactions":9,"vwap":1822},"2025-10-29",79.31,79.43,78.99,79.179,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":365,"volume":1827,"transactions":9,"vwap":1825},"2025-10-28",78.759,-0.121,300,{"date":1829,"open":1664,"high":1672,"low":1830,"close":1672,"change":1831,"percent_change":1832,"volume":772,"transactions":9,"vwap":1672},"2025-10-27",78.75,0.659,0.84,{"date":1834,"open":1578,"high":1835,"low":1573,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-10-24",78.31,78.221,0.336,0.43,4600,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1843,"change":1844,"percent_change":1218,"volume":731,"transactions":9,"vwap":1843},"2025-10-23",77.99,77.885,0.458,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1754,"volume":780,"transactions":9,"vwap":1849},"2025-10-22",77.6,77.21,77.427,0.067,{"date":1852,"open":1853,"high":1853,"low":1771,"close":1771,"change":1854,"percent_change":1383,"volume":715,"transactions":9,"vwap":1771},"2025-10-21",77.65,-0.606,{"date":1856,"open":1857,"high":1842,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":701,"transactions":9,"vwap":1858},"2025-10-20",77.72,77.966,0.992,1.29,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-10-17",76.974,0.065,0.08,400,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":326,"volume":1874,"transactions":9,"vwap":1872},"2025-10-16",77.17,77.31,76.87,76.909,0.141,2500,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":780,"transactions":9,"vwap":1879},"2025-10-15",76.8,76.71,76.768,1.332,1.77,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":1887,"percent_change":1002,"volume":694,"transactions":9,"vwap":1886},"2025-10-14",75.099998,75.73,75.436,-0.635,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":1893,"percent_change":1894,"volume":983,"transactions":9,"vwap":1892},"2025-10-13",75.57,76.080002,76.070999,2.214,3,{"date":1896,"open":1897,"high":1897,"low":24,"close":1898,"change":1899,"percent_change":1900,"volume":844,"transactions":9,"vwap":1898},"2025-10-10",76.32,73.857,-2.706,-3.53,{"date":1902,"open":1903,"high":1870,"low":1904,"close":1904,"change":1905,"percent_change":1906,"volume":647,"transactions":9,"vwap":1904},"2025-10-09",76.95,76.563,-0.582,-0.75,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1910,"change":1562,"percent_change":1912,"volume":647,"transactions":9,"vwap":1910},"2025-10-08",76.77,77.145,76.76,0.5,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":975,"volume":1324,"transactions":9,"vwap":1917},"2025-10-07",77.26,76.59,76.765,-0.387,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1922,"change":1923,"percent_change":415,"volume":1525,"transactions":9,"vwap":1922},"2025-10-06",76.7,77.152,0.324,{"date":1925,"open":1926,"high":1926,"low":1909,"close":1927,"change":528,"percent_change":1838,"volume":701,"transactions":9,"vwap":1927},"2025-10-03",76.96,76.828,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":867,"volume":175,"transactions":9,"vwap":1932},"2025-10-02",76.73,76.75,76.498,0.087,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1938,"change":1939,"percent_change":1438,"volume":175,"transactions":9,"vwap":1938},"2025-10-01",76.099998,76.447,76.411,0.571,{"date":1941,"open":1890,"high":1942,"low":1890,"close":1942,"change":230,"percent_change":1741,"volume":701,"transactions":9,"vwap":1942},"2025-09-30",75.84,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1890,"change":1948,"percent_change":1949,"volume":701,"transactions":9,"vwap":1890},"2025-09-29",75.56,75.74,75.53,0.574,0.77,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":780,"transactions":9,"vwap":1953},"2025-09-26",74.64,74.996,-0.221,-0.29,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":934,"transactions":9,"vwap":1961},"2025-09-25",75.2,75.36,75.050003,75.217,-1.355,-1.77,{"date":1965,"open":1966,"high":1930,"low":1967,"close":1968,"change":1969,"percent_change":1085,"volume":1066,"transactions":9,"vwap":1968},"2025-09-24",76.63,76.52,76.572,-0.267,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1973,"change":1974,"percent_change":1613,"volume":715,"transactions":9,"vwap":1973},"2025-09-23",77.12,76.839,-0.07,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1872,"change":1979,"percent_change":1052,"volume":860,"transactions":9,"vwap":1872},"2025-09-22",76.665,76.97,0.173,{"date":1981,"open":1909,"high":1982,"low":1983,"close":1983,"change":1984,"percent_change":950,"volume":758,"transactions":9,"vwap":1983},"2025-09-19",76.84,76.736,-0.058,{"date":1986,"open":1987,"high":1982,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1039,"transactions":9,"vwap":1988},"2025-09-18",76.64,76.794,-0.398,-0.52,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":151,"volume":751,"transactions":9,"vwap":1996},"2025-09-17",77.18,77.395,77.15,77.192,0.029,{"date":1999,"open":2000,"high":1993,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":983,"transactions":9,"vwap":2002},"2025-09-16",76.89,76.815,77.163,0.657,0.86,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2008,"change":2009,"percent_change":1912,"volume":701,"transactions":9,"vwap":2008},"2025-09-15",76.36,76.506,0.382,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":1039,"transactions":9,"vwap":2015},"2025-09-12",76.040001,76.14,76.029999,76.124,-0.173,-0.23,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":860,"transactions":9,"vwap":2023},"2025-09-11",76.074997,76.35,76.010002,76.297,0.763,1.01,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2030,"change":2031,"percent_change":2032,"volume":891,"transactions":9,"vwap":2030},"2025-09-10",75.4,75.71,75.534,0.542,0.72,{"date":2034,"open":2035,"high":1884,"low":2035,"close":2036,"change":819,"percent_change":415,"volume":963,"transactions":9,"vwap":2036},"2025-09-09",74.83,74.992,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":772,"transactions":9,"vwap":2040},"2025-09-08",74.31,74.682,0.722,0.98,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1831,"percent_change":121,"volume":758,"transactions":9,"vwap":2048},"2025-09-05",74.080002,74.11,73.66,73.96,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":1502,"percent_change":950,"volume":1211,"transactions":9,"vwap":2053},"2025-09-04",73.084999,73.46,73.301,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":111,"volume":1510,"transactions":9,"vwap":2058},"2025-09-03",73.43,73.22,73.361,-0.127,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-09-02",72.15,73.51,73.488,-0.092,-0.13,19800,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":2073,"percent_change":2074,"volume":1289,"transactions":9,"vwap":2072},"2025-08-29",73.26,73.59,73.58,-0.304,-0.41,{"date":2076,"open":2077,"high":2046,"low":2078,"close":2078,"change":2079,"percent_change":435,"volume":751,"transactions":9,"vwap":2078},"2025-08-28",74.075996,73.884,-0.122,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2084,"change":2085,"percent_change":2086,"volume":1102,"transactions":9,"vwap":2084},"2025-08-27",73.53,74.029999,74.0059967,-0.139,-0.19,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1430,"percent_change":2086,"volume":860,"transactions":9,"vwap":2092},"2025-08-26",74.143,74.2,74.099998,74.145,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2097,"change":2098,"percent_change":1613,"volume":891,"transactions":9,"vwap":2097},"2025-08-25",74.42,74.545,74.285,-0.064,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":2104,"percent_change":1423,"volume":694,"transactions":9,"vwap":2103},"2025-08-22",74.18,74.407,74.349,1.123,{"date":2106,"open":2057,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":700,"volume":963,"transactions":9,"vwap":2109},"2025-08-21",73.3,73.115,73.226,0.015,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2114,"change":1430,"percent_change":2086,"volume":701,"transactions":9,"vwap":2114},"2025-08-20",72.985,73.211,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2118,"change":2119,"percent_change":270,"volume":2120,"transactions":9,"vwap":2118},"2025-08-19",73.8,73.351,-0.388,4200,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":647,"transactions":9,"vwap":2125},"2025-08-18",73.859,73.64,73.739,0.217,0.3,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1681,"percent_change":44,"volume":2134,"transactions":9,"vwap":2133},"2025-08-15",73.27,73.55,73.16,73.522,8300,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2138,"change":2140,"percent_change":2141,"volume":1066,"transactions":9,"vwap":2138},"2025-08-14",73.050003,73.174,72.97,-0.68,-0.92,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":671,"transactions":9,"vwap":2147},"2025-08-13",73.72,73.906,73.71,73.854,0.676,0.92,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":2155,"percent_change":141,"volume":2156,"transactions":9,"vwap":2154},"2025-08-12",72.72,73.185,73.178,0.767,4900,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-08-11",72.544,72.4,72.411,-0.195,-0.27,13900,{"date":2166,"open":2160,"high":2167,"low":2160,"close":2168,"change":2086,"percent_change":2169,"volume":708,"transactions":9,"vwap":2168},"2025-08-08",72.68,72.606,-0.26,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1444,"percent_change":385,"volume":618,"transactions":9,"vwap":2175},"2025-08-07",72.99,73,72.688,72.796,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":101,"volume":639,"transactions":9,"vwap":2181},"2025-08-06",71.92,72.18,71.815,72.136,0.377,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":758,"transactions":9,"vwap":2187},"2025-08-05",71.98,71.635,71.759,0.182,0.25,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":758,"transactions":9,"vwap":2194},"2025-08-04",71.65,71.57,71.577,0.579,0.82,{"date":2198,"open":2199,"high":214,"low":2199,"close":2200,"change":2201,"percent_change":2074,"volume":1264,"transactions":9,"vwap":2200},"2025-08-01",70.73,70.998,-0.291,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2206,"change":2207,"percent_change":307,"volume":694,"transactions":9,"vwap":2206},"2025-07-31",71.43,71.52,71.289,-0.305,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2212,"change":2213,"percent_change":2214,"volume":1874,"transactions":9,"vwap":2212},"2025-07-30",71.68,71.83,71.594,-0.397,-0.55,{"date":2216,"open":2217,"high":2218,"low":2211,"close":2219,"change":2220,"percent_change":883,"volume":2221,"transactions":9,"vwap":2219},"2025-07-29",72.25,72.3,71.991,-0.326,16600,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":983,"transactions":9,"vwap":2227},"2025-07-28",72.46,72.515,72.24,72.317,-0.631,-0.86,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2233,"change":2235,"percent_change":2074,"volume":2236,"transactions":9,"vwap":2233},"2025-07-25",72.74,72.948,72.661,-0.302,3900,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2241,"change":974,"percent_change":1607,"volume":708,"transactions":9,"vwap":2241},"2025-07-24",73.29,73.672,73.25,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":2247,"percent_change":2248,"volume":604,"transactions":9,"vwap":2246},"2025-07-23",73.32,73.74,73.714,0.901,1.24,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2252,"change":2253,"percent_change":151,"volume":639,"transactions":9,"vwap":2252},"2025-07-22",72.55,72.813,0.031,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":528,"percent_change":136,"volume":618,"transactions":9,"vwap":2258},"2025-07-21",73.029999,72.57,72.782,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2262,"change":2263,"percent_change":1555,"volume":708,"transactions":9,"vwap":2262},"2025-07-18",72.96,72.452,-0.352,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2268,"change":80,"percent_change":126,"volume":701,"transactions":9,"vwap":2268},"2025-07-17",72.51,72.805,72.804,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2272,"change":2274,"percent_change":1218,"volume":860,"transactions":9,"vwap":2272},"2025-07-16",71.93,72.464,71.88,0.422,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":757,"volume":701,"transactions":9,"vwap":2279},"2025-07-15",72.27,71.975,72.042,0.442,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2284,"change":2285,"percent_change":1568,"volume":624,"transactions":9,"vwap":2284},"2025-07-14",71.49,71.6,-0.02,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2290,"change":425,"percent_change":111,"volume":639,"transactions":9,"vwap":2290},"2025-07-11",71.74,71.773,71.62,{"date":2292,"open":2293,"high":2293,"low":2288,"close":2288,"change":2294,"percent_change":1210,"volume":1866,"transactions":9,"vwap":2288},"2025-07-10",71.753,0.201,{"date":2296,"open":2297,"high":2297,"low":2297,"close":2297,"change":1581,"percent_change":88,"volume":1827,"transactions":9,"vwap":2297},"2025-07-09",71.539,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2301,"change":905,"percent_change":158,"volume":758,"transactions":9,"vwap":2301},"2025-07-08",71.28,71.38,71.18,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":1141,"volume":1510,"transactions":9,"vwap":2308},"2025-07-07",71.69,71.7,70.98,70.99,-1.07,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":1754,"percent_change":2315,"volume":1211,"transactions":9,"vwap":2314},"2025-07-03",71.37,72.07,72.059998,0.13,{"date":2317,"open":2318,"high":2319,"low":2302,"close":2319,"change":36,"percent_change":2320,"volume":1525,"transactions":9,"vwap":2319},"2025-07-02",71.63,71.97,0.81,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":259,"percent_change":1502,"volume":2327,"transactions":9,"vwap":2326},"2025-07-01",71.58,71.78,71.34,71.39,24600,{"date":2329,"open":2330,"high":2204,"low":2330,"close":2204,"change":2127,"percent_change":415,"volume":604,"transactions":9,"vwap":2204},"2025-06-30",71.010002,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2335,"change":1955,"percent_change":2074,"volume":983,"transactions":9,"vwap":2335},"2025-06-27",71.089996,71.24,71.13,{"date":2337,"open":2300,"high":2338,"low":2339,"close":2340,"change":95,"percent_change":2032,"volume":2341,"transactions":9,"vwap":2340},"2025-06-26",71.51,71.19,71.42,20000,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2345,"change":2315,"percent_change":326,"volume":2347,"transactions":9,"vwap":2345},"2025-06-25",70.82,70.91,70.71,6200,{"date":2349,"open":2350,"high":2345,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-06-24",70.27,70.78,1.063,1.52,13200,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2358,"change":2360,"percent_change":2004,"volume":1839,"transactions":9,"vwap":2358},"2025-06-23",69.155,69.717,69.14,0.597,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2365,"change":2366,"percent_change":212,"volume":2367,"transactions":9,"vwap":2365},"2025-06-20",69.59,69.62,69.12,-0.276,51600,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2372,"change":2373,"percent_change":867,"volume":618,"transactions":9,"vwap":2372},"2025-06-18",69.52,69.53,69.396,0.076,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2378,"change":2379,"percent_change":2380,"volume":1801,"transactions":9,"vwap":2378},"2025-06-17",69.94,70.040001,69.32,-0.915,-1.3,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-06-16",70.51,70.63,70.235,0.985,1.42,6800,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2393,"change":1296,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-06-13",68.98,69.425,69.25,-1.33,66400,{"date":2397,"open":356,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":1661,"volume":2402,"transactions":9,"vwap":2400},"2025-06-12",70.45,69.98,70.18,-0.129,12400,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2407,"change":2408,"percent_change":1218,"volume":2409,"transactions":9,"vwap":2407},"2025-06-11",70.16,70.84,70.309,0.409,25300,{"date":2411,"open":2412,"high":2413,"low":2364,"close":2413,"change":2414,"percent_change":174,"volume":715,"transactions":9,"vwap":2413},"2025-06-10",69.76,69.9,0.69,{"date":2416,"open":2417,"high":2417,"low":2417,"close":2417,"change":2418,"percent_change":221,"volume":2419,"transactions":9,"vwap":2417},"2025-06-09",69.21,0.446,200,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":1827,"transactions":9,"vwap":2423},"2025-06-06",68.555,68.764,0.428,0.63,{"date":2427,"open":2428,"high":2428,"low":2428,"close":2428,"change":1051,"percent_change":638,"volume":2419,"transactions":9,"vwap":2428},"2025-06-05",68.336,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2432,"change":158,"percent_change":2320,"volume":639,"transactions":9,"vwap":2432},"2025-06-04",68.135,68.14,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":316,"percent_change":1058,"volume":175,"transactions":9,"vwap":2437},"2025-06-03",67.536,67.78,67.59,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1477,"percent_change":905,"volume":2444,"transactions":9,"vwap":2443},"2025-06-02",67.34,67.53,67.095001,67.49,13400,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2448,"change":2449,"percent_change":2450,"volume":731,"transactions":9,"vwap":2448},"2025-05-30",67.265,67.23,-0.9,-1.32,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2455,"change":2456,"percent_change":1058,"volume":175,"transactions":9,"vwap":2455},"2025-05-29",67.93,68.136,68.13,0.099,{"date":2458,"open":2459,"high":2460,"low":2453,"close":2461,"change":2462,"percent_change":2463,"volume":604,"transactions":9,"vwap":2461},"2025-05-28",68.074997,68.095001,68.030998,-0.287,-0.42,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2468,"change":2469,"percent_change":1502,"volume":2470,"transactions":9,"vwap":2468},"2025-05-27",68.25,68.37,68.318,-0.042,5600,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2474,"change":2127,"percent_change":1073,"volume":1866,"transactions":9,"vwap":2474},"2025-05-23",68.12,68.36,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2479,"change":1375,"percent_change":1231,"volume":624,"transactions":9,"vwap":2479},"2025-05-22",68.23,68.295,68.059998,{"date":2481,"open":455,"high":2482,"low":2483,"close":2483,"change":435,"percent_change":2017,"volume":175,"transactions":9,"vwap":2483},"2025-05-21",69.059998,68.6,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2487,"change":2066,"percent_change":2086,"volume":175,"transactions":9,"vwap":2487},"2025-05-20",68.46,68.76,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2491,"change":1418,"percent_change":1688,"volume":2493,"transactions":9,"vwap":2491},"2025-05-19",68.24,68.89,68.18,7300,{"date":2495,"open":2467,"high":2496,"low":2497,"close":2467,"change":2017,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2467},"2025-05-16",68.776,68.255,-0.34,5200,{"date":2501,"open":2502,"high":2483,"low":2503,"close":2483,"change":2315,"percent_change":2504,"volume":731,"transactions":9,"vwap":2483},"2025-05-15",68.44,68.42,0.19,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2509,"change":2189,"percent_change":904,"volume":632,"transactions":9,"vwap":2509},"2025-05-14",68.75,68.88,68.47,{"date":2511,"open":2473,"high":2512,"low":2473,"close":2512,"change":1073,"percent_change":221,"volume":765,"transactions":9,"vwap":2512},"2025-05-13",68.22,{"date":2514,"open":2515,"high":2516,"low":2515,"close":2436,"change":2353,"percent_change":2517,"volume":632,"transactions":9,"vwap":2436},"2025-05-12",67.67,67.963,2.29,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2522,"change":2425,"percent_change":335,"volume":647,"transactions":9,"vwap":2522},"2025-05-09",66.6,66.61,66.26,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2527,"change":1661,"percent_change":2163,"volume":1289,"transactions":9,"vwap":2527},"2025-05-08",65.849,65.99,65.63,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2532,"change":1002,"percent_change":558,"volume":639,"transactions":9,"vwap":2532},"2025-05-07",66,66.019997,65.81,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":1483,"percent_change":2229,"volume":2539,"transactions":9,"vwap":2538},"2025-05-06",66.35,66.75,66.32,66.64,6600,{"date":2541,"open":2542,"high":2542,"low":2543,"close":2544,"change":95,"percent_change":1688,"volume":1431,"transactions":9,"vwap":2544},"2025-05-05",67.63,67.059998,67.22,{"date":2546,"open":2547,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-05-02",66.96,66.49,66.71,1.63,2.5,15800,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2557,"change":2169,"percent_change":212,"volume":780,"transactions":9,"vwap":2557},"2025-05-01",65.28,65.37,65.080002,{"date":2559,"open":2560,"high":2560,"low":2560,"close":2560,"change":2561,"percent_change":240,"volume":780,"transactions":9,"vwap":2560},"2025-04-30",65.34,0.133,{"date":2563,"open":2564,"high":2565,"low":2564,"close":2566,"change":2567,"percent_change":1073,"volume":983,"transactions":9,"vwap":2566},"2025-04-29",65.040001,65.27,65.207,0.287,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2110,"percent_change":700,"volume":1874,"transactions":9,"vwap":2573},"2025-04-28",64.85,64.96,64.82,64.92,{"date":2575,"open":2576,"high":2577,"low":2576,"close":2577,"change":2578,"percent_change":975,"volume":624,"transactions":9,"vwap":2577},"2025-04-25",64.5,64.905,-0.325,{"date":2580,"open":2581,"high":2582,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":963,"transactions":9,"vwap":2582},"2025-04-24",64.47,65.23,0.817,1.27,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2584,"volume":1874,"transactions":9,"vwap":2590},"2025-04-23",64.72,64.95,64.36,64.413,0.809,{"date":2593,"open":2594,"high":2595,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-04-22",63.09,63.604,1.064,1.7,9300,{"date":2600,"open":2601,"high":2601,"low":2602,"close":2603,"change":700,"percent_change":2604,"volume":751,"transactions":9,"vwap":2603},"2025-04-21",62.81,62.538,62.54,0.03,{"date":2606,"open":2607,"high":2601,"low":2608,"close":2608,"change":1524,"percent_change":2609,"volume":983,"transactions":9,"vwap":2608},"2025-04-17",62.76,62.52,1.15,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2614,"change":2615,"percent_change":2616,"volume":175,"transactions":9,"vwap":2614},"2025-04-16",62.14,62.33,61.81,-0.636,-1.02,{"date":2618,"open":2619,"high":2619,"low":2620,"close":2620,"change":1010,"percent_change":435,"volume":751,"transactions":9,"vwap":2620},"2025-04-15",62.73,62.446,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":87,"volume":639,"transactions":9,"vwap":2626},"2025-04-14",62.66,62.713,62.18,62.546,0.462,{"date":2629,"open":2630,"high":2631,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-04-11",61.17,62.084,1.544,2.55,4700,{"date":2636,"open":2637,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2236,"transactions":9,"vwap":2639},"2025-04-10",61.43,59.65,60.54,-1.056,-1.71,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-04-09",58.15,61.86,57.9,61.596,3.75,6.48,11500,{"date":2652,"open":2653,"high":2653,"low":177,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-04-08",60.19,57.846,-0.847,-1.44,6700,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2347,"transactions":9,"vwap":2663},"2025-04-07",58.17,60.51,58.11,58.693,-2.111,-3.47,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":1142,"transactions":9,"vwap":2671},"2025-04-04",61.78,61.94,60.55,60.804,-3.497,-5.44,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2678,"change":2679,"percent_change":2680,"volume":1109,"transactions":9,"vwap":2678},"2025-04-03",64.53,64.89,64.301,-1.356,-2.07,{"date":2682,"open":2683,"high":2684,"low":2683,"close":2685,"change":2686,"percent_change":1838,"volume":2687,"transactions":9,"vwap":2685},"2025-04-02",65.42,65.68,65.657,0.279,11600,{"date":2689,"open":2690,"high":2691,"low":2571,"close":2692,"change":2693,"percent_change":58,"volume":1039,"transactions":9,"vwap":2692},"2025-04-01",65.07,65.4,65.378,0.291,{"date":181,"open":2695,"high":2696,"low":2697,"close":2696,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2696},64.38,65.086998,64.32,0.707,1.1,22300]