[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TDIV":3,"homepage-market-summary":30,"stock-historical-TDIV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TDIV","2026-10-07",{"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 Exchange-Traded Fund VI First Trust NASDAQ Technology Dividend Index Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2075,1.3988,"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},115.84,115.73,116.07,115.3,116.7,-0.86,-0.74,99552.598927,128.5,90.24,125214.80717901196,66.9,3557,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},71.52,120369,43934716.601932,59.52,"2025-04-25",[183,186,196,207,216,227,236,247,257,268,279,290,300,311,321,332,343,352,362,372,381,392,401,411,420,431,441,450,460,468,476,487,497,507,517,528,538,547,557,567,577,588,598,607,618,626,635,646,657,668,677,688,698,709,720,728,739,748,759,769,778,788,797,801,808,816,825,833,841,848,856,864,872,878,885,893,900,908,915,923,932,941,948,957,965,973,982,990,998,1006,1015,1023,1029,1037,1045,1053,1061,1069,1078,1085,1093,1101,1108,1116,1123,1130,1139,1148,1156,1162,1171,1180,1189,1197,1205,1212,1221,1228,1236,1245,1253,1262,1270,1278,1286,1294,1302,1311,1320,1328,1335,1343,1352,1359,1367,1376,1384,1392,1401,1410,1417,1426,1433,1441,1449,1457,1464,1468,1476,1484,1491,1499,1506,1513,1521,1528,1536,1544,1550,1558,1566,1572,1580,1589,1597,1603,1611,1618,1625,1630,1638,1645,1650,1656,1663,1667,1672,1678,1684,1690,1696,1704,1710,1717,1724,1731,1737,1744,1751,1758,1762,1768,1774,1780,1785,1791,1797,1802,1807,1813,1820,1826,1831,1838,1843,1850,1857,1863,1869,1876,1881,1890,1895,1902,1908,1913,1921,1927,1934,1942,1951,1957,1964,1970,1976,1982,1986,1993,1998,2004,2009,2013,2019,2025,2030,2039,2045,2051,2059,2065,2070,2074,2078,2083,2088,2095,2102,2108,2115,2122,2127,2131,2137,2143,2149,2153,2160,2163,2167,2171,2177,2182,2186,2191,2195,2198,2201,2204,2210,2214,2218,2225,2232,2238,2245,2252,2258,2264,2271,2277,2283,2289,2295,2301,2307,2315,2321,2330,2336,2343,2350,2356,2363,2368,2374,2380,2389,2395,2402,2410,2416,2422,2426,2432,2438,2444,2449,2454,2459,2464,2472,2477,2482,2488,2493,2498,2501,2508,2514,2521,2527,2532,2539,2544,2550,2556,2563,2570,2576,2583,2589,2594,2600,2606,2612,2618,2625,2632,2638,2644,2651,2658,2664,2671,2679,2686,2693,2701,2706,2713,2719,2724,2731,2737,2746,2753,2760,2767,2773,2779,2785,2791,2797,2802,2810],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1622,115.7386,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",116.71,117.1,116.19,1.07,0.93,83490.274481,1350,116.8663,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",115.4,115.8648,115.21,115.63,0.16,0.14,110986.577078,1630,115.5338,{"date":208,"open":20,"high":19,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",115.28,115.47,1.77,1.56,116529.295828,1296,115.5291,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",114.16,114.39,112.82,113.7,0.88,0.78,198864.536622,1767,113.7139,{"date":228,"open":229,"high":230,"low":220,"close":220,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",113.15,113.441,-0.07,-0.06,153191.905513,1576,113.1916,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",113.04,113.885,112.5,112.89,0.4,0.36,193433.19695,1747,112.9606,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",113.34,111.77,112.49,-1.6,-1.4,136587.769846,1604,112.6019,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",113.42,114.68,113.17,114.09,0.8674,0.77,187714.398549,1236,114.3899,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",113.41,113.51,112.4805,113.2226,-1.6474,-1.43,153610.481089,1719,113.0682,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",115.24,115.43,114.54,114.87,-0.5329,-0.46,198580.835583,1401,115.0365,{"date":291,"open":17,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",115.87,114.8668,115.4029,-0.2268,-0.2,114687.282649,1638,115.2495,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",115.04,115.68,114.12,115.6297,1.5597,1.37,180390.913287,1632,114.949,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":157,"volume":318,"transactions":319,"vwap":320},"2026-09-18",114.32,114.339385,113.435,114.07,-0.2791,129218.879758,1977,113.8062,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",114.62,114.92,114.29,114.3491,1.1189,0.99,146024.207078,1424,114.51,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",114.63,115.06,112.4,113.2302,-1.2698,-1.11,131641.957196,1523,114.0547,{"date":344,"open":345,"high":346,"low":219,"close":347,"change":348,"percent_change":95,"volume":349,"transactions":350,"vwap":351},"2026-09-15",115.31,115.4297,114.5,-0.8852,1269746.275479,1906,114.9709,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",114.61,115.96,115.3852,-1.4945,-1.28,221972.313189,1579,115.488,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",115.61,117.2,116.8797,2.5331,2.22,77035.914357,1190,116.6933,{"date":373,"open":374,"high":20,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":194,"vwap":380},"2026-09-10",114.49,114.33,114.3466,-1.1941,-1.03,88762.544533,114.8083,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",116.03,116.255,115.03,115.5407,-0.5093,-0.44,125878.185513,1524,115.5966,{"date":393,"open":394,"high":395,"low":303,"close":396,"change":72,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",116.53,116.55,116.05,0.06,104378.87958,1387,116.0305,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":203,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",116.17,116.24,115.7,115.98,0.12,57339.273988,1050,115.9494,{"date":412,"open":219,"high":413,"low":414,"close":17,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",115.97,114.335,1.2125,1.06,86809.487786,1390,115.32,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",114.47,114.78,114.185,114.6275,0.5095,0.45,78835.098733,1525,114.4715,{"date":432,"open":433,"high":434,"low":221,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",114.38,114.5699,114.118,-1.5488,-1.34,105093.78271,1440,114.124,{"date":442,"open":443,"high":19,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",115.54,115.6668,-0.0971,-0.08,161096.86936,2006,115.742,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":126,"volume":457,"transactions":458,"vwap":459},"2026-08-28",116.37,116.91,115.5007,115.7639,-0.6761,110739.939976,1278,116.2702,{"date":461,"open":462,"high":463,"low":209,"close":463,"change":211,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",115.64,116.44,1.54,70945.69952,1400,115.9907,{"date":469,"open":221,"high":470,"low":221,"close":471,"change":472,"percent_change":242,"volume":473,"transactions":474,"vwap":475},"2026-08-26",114.8499,114.67,0.4531,76329.779037,1124,114.3561,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",113.85,114.36,113.65,114.2169,0.7469,0.66,187183.644725,1215,113.9126,{"date":488,"open":489,"high":490,"low":238,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",113.82,113.94,113.47,-1.1459,-1,481855.484014,2192,113.7714,{"date":498,"open":499,"high":500,"low":316,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",114.59,114.95,114.6159,0.9515,0.84,364211.556641,1745,114.6362,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":106,"volume":514,"transactions":515,"vwap":516},"2026-08-20",113.74,114.56,113.61,113.6644,-0.5438,140788.099724,1938,114.0119,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",114.65,115.07,113.68,114.2082,-0.1818,-0.16,70187.488468,1199,114.528,{"date":529,"open":530,"high":531,"low":532,"close":219,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",114.74,115.1844,113.98,-1.7099,-1.47,129460.236598,1679,114.4902,{"date":539,"open":540,"high":540,"low":396,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",116.89,116.0999,-0.9401,-0.8,64104.371261,1184,116.4847,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",117.9,116.7201,117.04,-0.9861,-0.84,44073.478749,947,116.9919,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",117.59,118.66,118.0261,0.8324,0.71,83765.924466,1453,117.9991,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",118.27,116.69,117.1937,0.5389,0.46,142784.541499,1652,117.098,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",117.32,117.475,116.25,116.6548,-0.1148,-0.1,90818.148259,1668,116.8891,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",117.75,116.74,116.7696,-0.2704,-0.23,116528.688395,1805,117.2262,{"date":599,"open":600,"high":601,"low":403,"close":551,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",116.6,117.11,1.4195,1.23,96048.986428,1349,116.7168,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",114.18,116.22,113.9256,115.6205,0.7971,0.69,86388.703235,1266,115.7754,{"date":619,"open":396,"high":396,"low":519,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",114.8234,-1.185,-1.02,108823.32894,1441,115.2433,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":418,"vwap":634},"2026-08-04",113.1,116.32,116.0084,3.9277,3.5,75924.67275,115.4236,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",110.9,112.27,110.26,112.0807,1.6074,1.46,82473.458781,1245,111.5394,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",110.77,111.165,108.99,110.4733,0.6156,0.56,70534.406476,1055,110.2173,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",109.06,109.965,108.8089,109.8577,2.8977,2.71,62071.806279,1131,109.5645,{"date":669,"open":670,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":670},"2026-07-29",108.24,109.77,106.96,-1.57,-1.45,94533.192087,1643,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",107.41,109.07,106.965,108.53,0.3362,0.31,91470.922903,1435,108.4956,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":192,"volume":695,"transactions":696,"vwap":697},"2026-07-27",108.42,109,107.025,108.1938,0.9935,273608.686661,1974,108.3534,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",107.48,108.13,106.8,107.2003,-0.1886,-0.18,347831.048422,1469,107.5566,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",107.78,108.779,106.87,107.3889,-1.7611,-1.61,82471.546642,1375,107.503,{"date":721,"open":722,"high":671,"low":722,"close":723,"change":724,"percent_change":101,"volume":725,"transactions":726,"vwap":727},"2026-07-22",108.69,109.15,-0.33,59123.988802,1074,109.338,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",109.3,109.65,108.76,109.48,1.6,1.48,75237.618442,1313,109.434,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":232,"percent_change":232,"volume":745,"transactions":746,"vwap":747},"2026-07-20",108.6,108.9,107.63,107.88,91360.487761,1361,108.1781,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-17",107.16,108.78,106.79,107.94,-1.08,-0.99,73615.011407,1226,108.0603,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":754,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-16",108.93,109.425,108.18,109.02,-0.98,79692.257658,1557,108.9254,{"date":770,"open":771,"high":771,"low":659,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-15",111.59,110.1,-0.6046,-0.55,73991.863135,1331,110.0219,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-14",112.14,110.5,110.7046,-2.2554,-2,73996.530304,1471,111.1922,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":252,"percent_change":253,"volume":794,"transactions":795,"vwap":796},"2026-07-13",113.75,114.34,112.708,112.96,83187.267825,1346,113.4379,{"date":798,"open":331,"high":324,"low":799,"close":510,"change":145,"percent_change":145,"volume":800,"transactions":9,"vwap":510},"2026-07-10",114.14,60200,{"date":802,"open":803,"high":281,"low":480,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-09",114.059998,114.58,1.62,1.43,75900,{"date":809,"open":810,"high":811,"low":812,"close":793,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":793},"2026-07-08",111.71,113.37,111.28,0.72,0.64,106700,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-07",112.29,113.010002,111.38,112.24,-1.07,-0.94,228500,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-06",112.57,113.91,113.31,2.09,1.88,318200,{"date":834,"open":491,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-02",114.53,110.25,111.22,-2.06,-1.82,425000,{"date":842,"open":843,"high":260,"low":844,"close":845,"change":252,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-07-01",113.83,113.26,113.28,-1.39,177000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":111,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-30",113.93,115.17,113.58,114.88,0.9,137800,{"date":857,"open":858,"high":859,"low":860,"close":478,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":478},"2026-06-29",113.29,114.19,111.23,1.74,1.55,393400,{"date":865,"open":240,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-26",113.27,111.88,112.11,-1.69,-1.49,184900,{"date":873,"open":462,"high":462,"low":874,"close":875,"change":121,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-25",112.8,113.8,-0.11,241200,{"date":879,"open":880,"high":881,"low":829,"close":882,"change":883,"percent_change":553,"volume":884,"transactions":9,"vwap":882},"2026-06-24",114.22,115.16,113.92,-0.97,131100,{"date":886,"open":331,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-23",115.75,114.28,114.89,-2.74,-2.33,354700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":162,"percent_change":46,"volume":899,"transactions":9,"vwap":898},"2026-06-22",118.38,118.95,117.07,117.63,87000,{"date":901,"open":902,"high":903,"low":188,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-18",117.58,118.31,117.88,2.12,1.83,136300,{"date":909,"open":910,"high":911,"low":210,"close":912,"change":913,"percent_change":95,"volume":914,"transactions":9,"vwap":912},"2026-06-17",117.23,118.059998,115.76,-0.9,132600,{"date":916,"open":917,"high":918,"low":919,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-16",119.050003,119.99,116.66,-2.59,-2.17,74500,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-15",119.22,119.72,119,119.25,2.3,1.97,109200,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-12",115.83,117.35,115.099998,116.95,1.12,0.97,100600,{"date":942,"open":943,"high":944,"low":241,"close":934,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":934},"2026-06-11",113.35,116.089996,2.06,1.81,141100,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-10",114.55,117,113.64,113.77,-2.51,-2.16,135300,{"date":958,"open":959,"high":960,"low":818,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-09",118.8,119.75,116.28,-1.66,-1.41,175000,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":174,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-08",119.12,119.19,117.61,117.94,0.86,119600,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-05",122.010002,122.14,116.5,116.94,-7.32,-5.89,199900,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":253,"volume":989,"transactions":9,"vwap":987},"2026-06-04",123.099998,124.73,122.89,124.26,-1.77,91500,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-03",127.83,125.11,126.029999,-2.3,-1.79,99400,{"date":999,"open":1000,"high":25,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-02",127.28,126.93,128.33,2.26,1.79,116400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-01",123.85,126.7,123.5,126.07,2.85,2.31,143600,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-29",121.23,123.23,123.22,4.42,3.72,308600,{"date":1024,"open":1025,"high":1026,"low":1027,"close":959,"change":946,"percent_change":862,"volume":1028,"transactions":9,"vwap":959},"2026-05-28",117.68,119.39,117.080002,60900,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-27",118.28,116.43,116.99,-0.85,-0.72,81100,{"date":1038,"open":1039,"high":569,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-26",117.33,116.59,117.84,1.92,1.66,121000,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-22",114.26,116.38,115.92,2.79,2.47,92700,{"date":1054,"open":1055,"high":229,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-21",111.52,111.3,113.13,1.14,1.02,84300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1064,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1064},"2026-05-20",110.29,111.99,110.059998,1.8,1.63,100400,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-19",110.23,111.12,109.56,110.19,-1.22,-1.1,76600,{"date":1079,"open":1080,"high":1081,"low":1071,"close":1082,"change":150,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-18",111.89,112.22,111.41,-0.31,163700,{"date":1086,"open":1087,"high":1088,"low":117,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-15",111.72,112.88,111.76,-1.14,-1.01,73000,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-14",111.94,113.62,112.9,1.29,1.16,60400,{"date":1102,"open":1103,"high":1095,"low":1104,"close":1105,"change":614,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-13",111.6,110.43,111.61,0.62,82900,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-12",112.28,109.25,110.92,-2.44,-2.15,67100,{"date":1117,"open":1118,"high":221,"low":1088,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-11",113.07,113.36,0.44,0.39,117100,{"date":1124,"open":821,"high":1125,"low":867,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-08",113.059998,112.92,1.45,1.3,56300,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-07",112.19,112.87,110.98,111.47,-0.5,-0.45,78300,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-06",110.93,112,110.46,111.97,1.57,1.42,108700,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":642,"volume":1155,"transactions":9,"vwap":1153},"2026-05-05",109.67,110.55,109.12,110.4,1.59,63700,{"date":1157,"open":1111,"high":1158,"low":1159,"close":1160,"change":145,"percent_change":145,"volume":1161,"transactions":9,"vwap":1160},"2026-05-04",109.58,108.29,108.81,71600,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-01",108.35,109.13,108.23,108.83,0.8,0.74,71400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-30",106.58,108.07,105.87,108.029999,2.07,1.95,82100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-29",105.83,105.99,105.35,105.96,1.1,1.05,59600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":275,"volume":1196,"transactions":9,"vwap":1194},"2026-04-28",104.5,105.3,104.42,104.86,-1.52,73900,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-27",107.69,106.089996,106.38,-0.95,-0.89,81700,{"date":1206,"open":670,"high":670,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-24",106.43,107.33,0.32,0.3,85400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-23",106.4,107.83,105.73,107.010002,0.19,0.18,134000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":603,"percent_change":1099,"volume":1227,"transactions":9,"vwap":1226},"2026-04-22",106.3,106.85,106.19,106.82,111100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":653,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-21",105.48,106.25,105.080002,105.59,0.53,120400,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-20",104.64,105.12,104.51,105.029999,0.51,0.49,110100,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1099,"volume":1252,"transactions":9,"vwap":1250},"2026-04-17",104.63,104.9,104.12,104.52,1.2,141300,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-16",102.099998,103.36,102.019997,103.32,1.96,1.93,154900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-04-15",100.45,101.43,100.4,101.36,1.21,144600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":192,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-14",100.13,100.27,99.57,100.15,0.94,72900,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-13",96.43,99.25,99.22,2.6,2.69,153900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-04-10",97.24,97.36,96.53,96.62,-0.05,52400,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-09",97.019997,96.059998,96.67,-0.36,-0.37,109700,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-08",98.17,98.2,96.5,97.029999,2.15,2.27,115500,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-07",94.26,94.89,93.47,94.88,0.22,0.23,99700,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1317,"volume":1327,"transactions":9,"vwap":1325},"2026-04-06",94.78,94.95,94.050003,94.66,0.21,70400,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1331,"change":1333,"percent_change":573,"volume":1334,"transactions":9,"vwap":1331},"2026-04-02",92.35,94.45,92.28,0.43,83200,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":243,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-04-01",94.29,94.67,93.76,94.019997,0.38,120500,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-31",91.99,93.7,91.39,93.66,2.92,3.22,126100,{"date":1353,"open":1354,"high":1355,"low":26,"close":1356,"change":1076,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-30",92.58,92.73,90.74,-1.2,147700,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":673,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-27",92.65,92.75,91.6,91.84,-1.68,112700,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-26",94.029999,95.029999,93.4,93.41,-1.92,-2.01,89200,{"date":1377,"open":1297,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-25",96.25,94.94,95.33,0.33,0.35,79100,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1300,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-24",94.63,95.56,94.27,95,-0.39,59700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-23",95.16,96.31,94.83,95.37,1.41,1.5,107600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-20",95.13,95.47,93.57,93.96,-1.48,-1.55,73300,{"date":1411,"open":1348,"high":1412,"low":1348,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-19",95.83,95.44,0.58,0.61,77500,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-18",96.15,96.42,94.81,94.86,-1.53,-1.59,56400,{"date":1427,"open":1419,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1301,"transactions":9,"vwap":1430},"2026-03-17",96.94,96.14,96.39,0.48,0.5,{"date":1434,"open":1435,"high":1436,"low":1404,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-16",95.94,96.41,95.91,1.09,1.15,92200,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1299,"volume":1448,"transactions":9,"vwap":1446},"2026-03-13",95.81,96.46,94.62,94.82,-0.34,65200,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1394,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1394},"2026-03-12",96.24,96.52,95.089996,-1.9,-1.96,196400,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1121,"percent_change":242,"volume":1463,"transactions":9,"vwap":1462},"2026-03-11",97.49,97.89,96.71,97.059998,105100,{"date":1465,"open":1466,"high":1460,"low":1467,"close":1298,"change":1447,"percent_change":150,"volume":899,"transactions":9,"vwap":1298},"2026-03-10",97.12,96.45,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":223,"volume":1475,"transactions":9,"vwap":1473},"2026-03-09",95.22,97.3,94.47,97.010002,0.75,92000,{"date":1477,"open":1478,"high":1479,"low":1437,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-06",96.51,97.51,96.26,-1.74,-1.78,114900,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":38,"percent_change":38,"volume":1490,"transactions":9,"vwap":1489},"2026-03-05",97.64,99.099998,97.089996,98,99300,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":854,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-03-04",97.7,98.66,97.43,98.22,0.92,264400,{"date":1500,"open":1478,"high":1501,"low":1502,"close":1503,"change":1195,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-03-03",97.82,95.48,97.32,-1.54,94800,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":1511,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-03-02",97.46,99.029999,98.84,0.04,80400,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-27",97.71,98.83,97.66,98.8,-0.17,64700,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-26",99.81,98.07,98.97,-0.64,192400,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-25",98.9,99.82,99.61,1.38,1.4,95400,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1058,"volume":1543,"transactions":9,"vwap":1541},"2026-02-24",97.55,99.11,97.33,98.23,1.11,115300,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1466,"change":80,"percent_change":1454,"volume":1549,"transactions":9,"vwap":1466},"2026-02-23",98.34,98.89,96.92,266500,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1333,"volume":1557,"transactions":9,"vwap":1555},"2026-02-20",98.099998,99.33,98.059998,99,0.42,154300,{"date":1559,"open":1547,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-19",99.07,98.16,98.58,-0.67,-0.68,128800,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1281,"change":1210,"percent_change":1210,"volume":1571,"transactions":9,"vwap":1281},"2026-02-18",99.3,99.86,98.87,143000,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-17",99.18,99.51,98.089996,98.95,-0.59,105000,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-13",99.019997,99.91,98.31,99.54,0.95,0.96,213100,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":839,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-02-12",100.56,100.96,98.55,98.59,-1.81,174100,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1210,"percent_change":1210,"volume":1602,"transactions":9,"vwap":1601},"2026-02-11",101.14,99.6,100.41,144500,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-02-10",99.99,100.9,99.79,100.11,0.2,131800,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1583,"change":1616,"percent_change":212,"volume":1617,"transactions":9,"vwap":1583},"2026-02-09",98.24,100.2,98.19,1.53,106900,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":1051,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-02-06",96.89,98.52,98.38,2.58,133600,{"date":1626,"open":1627,"high":1628,"low":1404,"close":1437,"change":1202,"percent_change":765,"volume":1629,"transactions":9,"vwap":1437},"2026-02-05",95.92,96.74,125300,{"date":1631,"open":1632,"high":1460,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-04",97.83,95.61,96.86,-0.81,-0.83,219100,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-02-03",99.72,96.34,97.67,-2.12,393200,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1607,"change":1649,"percent_change":1187,"volume":1068,"transactions":9,"vwap":1607},"2026-02-02",98.7,100.31,1.04,{"date":1651,"open":1585,"high":1652,"low":1653,"close":1654,"change":437,"percent_change":437,"volume":1655,"transactions":9,"vwap":1654},"2026-01-30",99.85,98.41,98.75,285800,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-29",100.33,98.33,100.089996,-0.38,383100,{"date":1664,"open":1605,"high":1606,"low":1605,"close":1665,"change":111,"percent_change":1649,"volume":1666,"transactions":9,"vwap":1665},"2026-01-28",100.47,205100,{"date":1668,"open":1669,"high":1652,"low":1487,"close":1670,"change":1415,"percent_change":1106,"volume":1671,"transactions":9,"vwap":1670},"2026-01-27",99.43,99.44,107200,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1516,"change":1168,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1516},"2026-01-26",98.12,99.17,0.82,93500,{"date":1679,"open":1680,"high":1681,"low":1289,"close":1682,"change":145,"percent_change":145,"volume":1683,"transactions":9,"vwap":1682},"2026-01-23",97.77,98.27,98.029999,137100,{"date":1685,"open":1518,"high":1510,"low":1686,"close":1687,"change":653,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-22",97.9,98.050003,0.57,134200,{"date":1691,"open":1692,"high":1687,"low":1693,"close":1459,"change":563,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1459},"2026-01-21",97.35,96.54,0.73,145600,{"date":1697,"open":1686,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-20",97.99,96.66,96.78,-2.62,-2.64,109800,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1706,"change":573,"percent_change":573,"volume":1709,"transactions":9,"vwap":1706},"2026-01-16",99.4,99.65,98.78,208000,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2026-01-15",100.48,98.88,98.94,0.08,105700,{"date":1718,"open":1719,"high":1720,"low":1687,"close":1721,"change":1722,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-14",98.96,99.080002,98.86,-0.53,118500,{"date":1725,"open":1726,"high":1591,"low":1727,"close":1728,"change":1729,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-13",100.44,99.15,99.39,-1.05,158000,{"date":1732,"open":1733,"high":1734,"low":1669,"close":1726,"change":1735,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1726},"2026-01-12",99.46,100.6,0.63,169100,{"date":1738,"open":1739,"high":1740,"low":1546,"close":1523,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1523},"2026-01-09",98.69,100.07,1.33,1.35,146000,{"date":1745,"open":1746,"high":1593,"low":1747,"close":1748,"change":1749,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2026-01-08",98.46,97.81,98.48,-0.28,100100,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2026-01-07",99.67,98.61,98.76,-1.18,134700,{"date":1759,"open":1524,"high":1760,"low":1524,"close":1761,"change":368,"percent_change":1309,"volume":1629,"transactions":9,"vwap":1761},"2026-01-06",99.97,99.94,{"date":1763,"open":1541,"high":1764,"low":1517,"close":1765,"change":1242,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2026-01-05",98.54,97.72,0.52,115700,{"date":1769,"open":1686,"high":1686,"low":1770,"close":1771,"change":1772,"percent_change":1341,"volume":1773,"transactions":9,"vwap":1771},"2026-01-02",96.8,97.21,0.37,118300,{"date":1775,"open":1686,"high":1686,"low":1776,"close":1777,"change":913,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-31",96.82,96.84,-0.92,146800,{"date":1781,"open":1698,"high":1782,"low":1515,"close":1783,"change":121,"percent_change":121,"volume":1784,"transactions":9,"vwap":1783},"2025-12-30",98.13,97.74,134100,{"date":1786,"open":1517,"high":1787,"low":1538,"close":1788,"change":1789,"percent_change":1790,"volume":1475,"transactions":9,"vwap":1788},"2025-12-29",98.32,97.86,-0.41,-0.42,{"date":1792,"open":1524,"high":1793,"low":1794,"close":1681,"change":1795,"percent_change":1796,"volume":1512,"transactions":9,"vwap":1681},"2025-12-26",98.29,97.95,0.28,0.29,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1698,"change":1210,"percent_change":684,"volume":1801,"transactions":9,"vwap":1698},"2025-12-24",97.59,98.14,39700,{"date":1803,"open":1771,"high":1493,"low":1462,"close":1804,"change":1805,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-23",97.69,0.1,86000,{"date":1808,"open":1809,"high":1810,"low":1288,"close":1799,"change":1811,"percent_change":813,"volume":1812,"transactions":9,"vwap":1799},"2025-12-22",97.65,97.8,0.7,79700,{"date":1814,"open":1815,"high":1816,"low":1378,"close":1620,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1620},"2025-12-19",96.35,97.18,1.17,1.22,80600,{"date":1821,"open":1822,"high":1823,"low":1502,"close":1824,"change":223,"percent_change":1676,"volume":1825,"transactions":9,"vwap":1824},"2025-12-18",96.29,96.33,95.72,106500,{"date":1827,"open":1828,"high":1770,"low":1316,"close":1379,"change":1829,"percent_change":1595,"volume":1830,"transactions":9,"vwap":1379},"2025-12-17",96.79,-1.75,137500,{"date":1832,"open":1467,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-16",97.099998,95.98,96.69,-0.14,104900,{"date":1839,"open":1489,"high":1489,"low":1478,"close":1840,"change":1564,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-15",96.83,-0.7,152300,{"date":1844,"open":1274,"high":1845,"low":1846,"close":1479,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1479},"2025-12-12",99.83,97.23,-3.56,-3.52,77000,{"date":1851,"open":1852,"high":1853,"low":1585,"close":1854,"change":913,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-11",100.67,101.15,101.07,-0.88,101100,{"date":1858,"open":1859,"high":1860,"low":1648,"close":1861,"change":416,"percent_change":1187,"volume":1862,"transactions":9,"vwap":1861},"2025-12-10",100.68,102.21,101.97,55600,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":1796,"percent_change":1796,"volume":1868,"transactions":9,"vwap":1867},"2025-12-09",100.43,101.010002,100.91,62500,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1242,"percent_change":1242,"volume":1875,"transactions":9,"vwap":1874},"2025-12-08",100.87,101.23,100.34,100.62,68200,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1608,"change":88,"percent_change":1497,"volume":1880,"transactions":9,"vwap":1608},"2025-12-05",99.84,100.53,65300,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-04",98.81,99.35,98.62,99.2,0.54,0.55,63400,{"date":1891,"open":1892,"high":1893,"low":1503,"close":1494,"change":88,"percent_change":192,"volume":1894,"transactions":9,"vwap":1494},"2025-12-03",97.57,98.72,78600,{"date":1896,"open":1503,"high":1687,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-02",96.95,97.75,0.98,1.01,84000,{"date":1903,"open":1904,"high":1503,"low":1905,"close":1906,"change":553,"percent_change":22,"volume":1907,"transactions":9,"vwap":1906},"2025-12-01",96.73,96.36,96.77,48500,{"date":1909,"open":1620,"high":1486,"low":1910,"close":1911,"change":222,"percent_change":88,"volume":1912,"transactions":9,"vwap":1911},"2025-11-28",96.61,97.61,22900,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1904,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1904},"2025-11-26",96.2,97.2,96.12,1.25,1.31,107400,{"date":1922,"open":1923,"high":1633,"low":1924,"close":1502,"change":1925,"percent_change":1168,"volume":1926,"transactions":9,"vwap":1502},"2025-11-25",94.69,93.43,0.76,45600,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":1932,"percent_change":1933,"volume":1342,"transactions":9,"vwap":1931},"2025-11-24",93.16,94.97,94.72,2.01,2.17,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":971,"volume":1941,"transactions":9,"vwap":1939},"2025-11-21",91.97,93.52,91.059998,92.71,0.79,83500,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-20",96,96.23,91.86,91.92,-2.38,-2.52,76100,{"date":1952,"open":1953,"high":1954,"low":1405,"close":1955,"change":1556,"percent_change":427,"volume":1956,"transactions":9,"vwap":1955},"2025-11-19",93.74,94.99,94.3,85500,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":53,"percent_change":1841,"volume":1963,"transactions":9,"vwap":1962},"2025-11-18",93.9,94.46,92.9,93.88,109000,{"date":1965,"open":1966,"high":1945,"low":1967,"close":1968,"change":136,"percent_change":673,"volume":1969,"transactions":9,"vwap":1968},"2025-11-17",95.43,94.080002,94.54,72600,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":1975,"percent_change":1975,"volume":1750,"transactions":9,"vwap":1974},"2025-11-14",94.24,96.7,96.050003,0.05,{"date":1977,"open":1632,"high":1978,"low":1979,"close":1944,"change":1980,"percent_change":1948,"volume":1981,"transactions":9,"vwap":1944},"2025-11-13",97.92,95.65,-2.34,101300,{"date":1983,"open":1594,"high":1518,"low":1984,"close":1546,"change":1432,"percent_change":1242,"volume":1985,"transactions":9,"vwap":1546},"2025-11-12",98.11,89400,{"date":1987,"open":1788,"high":1988,"low":1989,"close":1990,"change":1790,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-11-11",98.15,97.31,97.84,-0.43,79900,{"date":1994,"open":1594,"high":1594,"low":1289,"close":1995,"change":1996,"percent_change":1818,"volume":1997,"transactions":9,"vwap":1995},"2025-11-10",98.26,1.18,91200,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":883,"percent_change":755,"volume":2003,"transactions":9,"vwap":2002},"2025-11-07",97.22,95.38,97.080002,105600,{"date":2005,"open":1727,"high":1727,"low":2006,"close":1687,"change":1408,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1687},"2025-11-06",97.63,-1.56,107700,{"date":2010,"open":1995,"high":1275,"low":1995,"close":1600,"change":642,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1600},"2025-11-05",1.49,80000,{"date":2014,"open":1675,"high":2015,"low":1682,"close":1800,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1800},"2025-11-04",99.68,-2.36,-2.35,114600,{"date":2020,"open":2021,"high":2022,"low":1614,"close":2023,"change":1300,"percent_change":1300,"volume":2024,"transactions":9,"vwap":2023},"2025-11-03",101.27,101.55,100.5,121600,{"date":2026,"open":2027,"high":2021,"low":1614,"close":1871,"change":2028,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1871},"2025-10-31",101.21,-0.15,67800,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-10-30",101.33,102.15,100.98,101.019997,-1.33,-1.3,119500,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2043,"change":2028,"percent_change":2028,"volume":2044,"transactions":9,"vwap":2043},"2025-10-29",103.15,101.85,102.35,106200,{"date":2046,"open":2047,"high":2048,"low":1255,"close":2049,"change":1975,"percent_change":1975,"volume":2050,"transactions":9,"vwap":2049},"2025-10-28",102.59,103.019997,102.5,78400,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1616,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-10-27",102.010002,102.49,101.46,102.45,1.52,82600,{"date":2060,"open":1852,"high":2061,"low":2062,"close":2063,"change":1251,"percent_change":1251,"volume":2064,"transactions":9,"vwap":2063},"2025-10-24",101.29,100.54,100.92,94100,{"date":2066,"open":1576,"high":2067,"low":1576,"close":1640,"change":503,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1640},"2025-10-23",99.93,0.85,90400,{"date":2071,"open":1560,"high":2072,"low":2073,"close":1713,"change":1203,"percent_change":1203,"volume":1969,"transactions":9,"vwap":1713},"2025-10-22",99.36,97.88,{"date":2075,"open":1878,"high":1614,"low":1733,"close":2076,"change":1292,"percent_change":1292,"volume":2077,"transactions":9,"vwap":2076},"2025-10-21",99.77,69500,{"date":2079,"open":2080,"high":1273,"low":2081,"close":1531,"change":1381,"percent_change":1381,"volume":2082,"transactions":9,"vwap":1531},"2025-10-20",99.73,99.71,46000,{"date":2084,"open":1669,"high":1607,"low":1593,"close":2085,"change":2086,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-10-17",99.49,-0.52,78000,{"date":2089,"open":2090,"high":2091,"low":2085,"close":2092,"change":2093,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-16",100.66,100.73,100.010002,-0.03,91600,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":1817,"percent_change":1996,"volume":2101,"transactions":9,"vwap":2100},"2025-10-15",100.21,100.75,99.23,100.040001,89100,{"date":2103,"open":1988,"high":2104,"low":2105,"close":1570,"change":2106,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1570},"2025-10-14",99.69,97.56,-0.54,112400,{"date":2109,"open":1739,"high":2104,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-10-13",98.51,99.41,2.99,3.1,92400,{"date":2116,"open":2117,"high":2118,"low":2119,"close":1420,"change":2120,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1420},"2025-10-10",100.24,100.28,96.37,-3.5,87400,{"date":2123,"open":2124,"high":2124,"low":1585,"close":2125,"change":1300,"percent_change":1300,"volume":2126,"transactions":9,"vwap":2125},"2025-10-09",100.19,99.92,105800,{"date":2128,"open":1675,"high":2129,"low":1675,"close":2129,"change":1268,"percent_change":1818,"volume":2130,"transactions":9,"vwap":2129},"2025-10-08",100.29,65700,{"date":2132,"open":2133,"high":2133,"low":2134,"close":1720,"change":2135,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1720},"2025-10-07",100.89,98.67,-1.23,98200,{"date":2138,"open":2139,"high":2140,"low":2141,"close":1648,"change":1811,"percent_change":1811,"volume":2142,"transactions":9,"vwap":1648},"2025-10-06",100.35,100.71,100.18,67300,{"date":2144,"open":2145,"high":2146,"low":2147,"close":1532,"change":876,"percent_change":876,"volume":2148,"transactions":9,"vwap":1532},"2025-10-03",99.9,100.57,99.58,68100,{"date":2150,"open":2151,"high":2151,"low":1886,"close":1640,"change":1210,"percent_change":1210,"volume":2152,"transactions":9,"vwap":1640},"2025-10-02",100.38,240000,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2157,"change":2158,"percent_change":503,"volume":2159,"transactions":9,"vwap":2157},"2025-10-01",98.010002,99.48,99.42,0.83,83400,{"date":2161,"open":1800,"high":1594,"low":1788,"close":1594,"change":1431,"percent_change":1243,"volume":2162,"transactions":9,"vwap":1594},"2025-09-30",104300,{"date":2164,"open":2165,"high":2165,"low":1687,"close":1984,"change":1447,"percent_change":150,"volume":2166,"transactions":9,"vwap":1984},"2025-09-29",99.13,90900,{"date":2168,"open":1621,"high":1708,"low":2169,"close":2170,"change":1975,"percent_change":1975,"volume":2077,"transactions":9,"vwap":2170},"2025-09-26",97.97,98.45,{"date":2172,"open":1674,"high":2173,"low":1804,"close":2174,"change":2175,"percent_change":822,"volume":2176,"transactions":9,"vwap":2174},"2025-09-25",98.68,98.4,-1.06,167500,{"date":2178,"open":2179,"high":2179,"low":2180,"close":1733,"change":1578,"percent_change":1578,"volume":2181,"transactions":9,"vwap":1733},"2025-09-24",99.87,98.85,137200,{"date":2183,"open":1865,"high":2023,"low":1707,"close":2184,"change":1749,"percent_change":1749,"volume":2185,"transactions":9,"vwap":2184},"2025-09-23",100.050003,266400,{"date":2187,"open":2165,"high":2188,"low":2189,"close":1658,"change":1268,"percent_change":1818,"volume":2190,"transactions":9,"vwap":1658},"2025-09-22",100.39,99.12,74000,{"date":2192,"open":2193,"high":1886,"low":1787,"close":2189,"change":684,"percent_change":684,"volume":2194,"transactions":9,"vwap":2189},"2025-09-19",99.16,168200,{"date":2196,"open":1755,"high":2189,"low":1674,"close":1883,"change":1497,"percent_change":1276,"volume":2197,"transactions":9,"vwap":1883},"2025-09-18",114200,{"date":2199,"open":1552,"high":1541,"low":1288,"close":1460,"change":876,"percent_change":876,"volume":2200,"transactions":9,"vwap":1460},"2025-09-17",67400,{"date":2202,"open":1494,"high":1494,"low":1911,"close":1489,"change":1805,"percent_change":1805,"volume":2203,"transactions":9,"vwap":1489},"2025-09-16",59500,{"date":2205,"open":2206,"high":2207,"low":2208,"close":1686,"change":1676,"percent_change":503,"volume":2209,"transactions":9,"vwap":1686},"2025-09-15",97.52,97.96,97.45,56000,{"date":2211,"open":1747,"high":1747,"low":2002,"close":2002,"change":2212,"percent_change":553,"volume":2213,"transactions":9,"vwap":2002},"2025-09-12",-0.82,66500,{"date":2215,"open":2173,"high":2173,"low":1783,"close":1686,"change":1749,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1686},"2025-09-11",-0.29,64900,{"date":2219,"open":1642,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":1629,"transactions":9,"vwap":2222},"2025-09-10",98.82,97.29,98.18,4.11,4.37,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":72,"percent_change":72,"volume":2231,"transactions":9,"vwap":2230},"2025-09-09",94.040001,94.14,93.55,94.07,138600,{"date":2233,"open":1346,"high":2234,"low":1405,"close":2235,"change":1735,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-09-08",94.010002,94,0.67,77700,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":212,"percent_change":2244,"volume":2181,"transactions":9,"vwap":2243},"2025-09-05",93.75,93.94,92.46,93.37,1.7,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1234,"percent_change":1414,"volume":2251,"transactions":9,"vwap":2250},"2025-09-04",90.93,91.88,90.76,91.81,87200,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2257,"volume":1375,"transactions":9,"vwap":2256},"2025-09-03",91.43,90.69,91.28,-0.01,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2261,"change":1722,"percent_change":126,"volume":2263,"transactions":9,"vwap":2261},"2025-09-02",90.38,91.29,90.12,86900,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":2007,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-08-29",93,91.54,91.82,-1.67,75000,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2275,"change":2276,"percent_change":1811,"volume":1505,"transactions":9,"vwap":2275},"2025-08-28",92.85,93.53,93.38,0.65,{"date":2278,"open":2279,"high":2280,"low":2281,"close":1355,"change":1556,"percent_change":427,"volume":2282,"transactions":9,"vwap":1355},"2025-08-27",92.059998,92.83,92.040001,192300,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":1609,"percent_change":1317,"volume":2288,"transactions":9,"vwap":2287},"2025-08-26",92.07,92.55,92.31,57500,{"date":2290,"open":2291,"high":2292,"low":2279,"close":2293,"change":1292,"percent_change":1292,"volume":2294,"transactions":9,"vwap":2293},"2025-08-25",92.099998,92.39,92.11,57600,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2299,"change":1534,"percent_change":464,"volume":2300,"transactions":9,"vwap":2299},"2025-08-22",91.07,92.87,92.16,164500,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2249,"change":2216,"percent_change":116,"volume":2306,"transactions":9,"vwap":2249},"2025-08-21",90.71,91.2,90.44,53200,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-08-20",91.019997,91.15,89.76,91.050003,0.01,71000,{"date":2316,"open":1936,"high":2279,"low":2317,"close":2318,"change":2319,"percent_change":2135,"volume":2320,"transactions":9,"vwap":2318},"2025-08-19",90.87,91.040001,-1.13,61400,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-08-18",91.95,92.2,91.8,92.17,0.25,0.27,87700,{"date":2331,"open":2332,"high":2333,"low":2334,"close":1947,"change":23,"percent_change":543,"volume":2335,"transactions":9,"vwap":1947},"2025-08-15",92.27,92.34,91.66,56900,{"date":2337,"open":2281,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-08-14",92.72,92,92.66,-0.04,57300,{"date":2344,"open":2266,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":202,"volume":2349,"transactions":9,"vwap":2347},"2025-08-13",93.17,92.38,92.7,0.15,117800,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2286,"change":2354,"percent_change":2355,"volume":1107,"transactions":9,"vwap":2286},"2025-08-12",91.26,92.56,1.9,2.1,{"date":2357,"open":2358,"high":1364,"low":2359,"close":2360,"change":1991,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-08-11",91.3,90.58,90.65,-0.47,55900,{"date":2364,"open":2365,"high":2256,"low":2249,"close":2366,"change":73,"percent_change":1766,"volume":2367,"transactions":9,"vwap":2366},"2025-08-08",90.96,91.080002,95900,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2372,"change":1318,"percent_change":2327,"volume":2373,"transactions":9,"vwap":2372},"2025-08-07",91.58,90.16,90.61,67500,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2260,"change":1326,"percent_change":1318,"volume":2379,"transactions":9,"vwap":2260},"2025-08-06",90.27,90.48,89.7,50000,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-08-05",91.18,91.31,89.81,90.17,-0.57,-0.63,87900,{"date":2390,"open":2391,"high":1356,"low":2391,"close":1356,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":1356},"2025-08-04",89.94,1.47,1.65,164200,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1075,"percent_change":2401,"volume":1084,"transactions":9,"vwap":2400},"2025-08-01",89.55,89.73,88.58,89.27,-1.35,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-07-31",92.13,90.31,90.49,-1.25,-1.36,155400,{"date":2411,"open":2412,"high":2413,"low":2382,"close":2414,"change":46,"percent_change":594,"volume":2415,"transactions":9,"vwap":2414},"2025-07-30",92.010002,92.029999,91.74,375300,{"date":2417,"open":2279,"high":2418,"low":2419,"close":2323,"change":2420,"percent_change":1772,"volume":2421,"transactions":9,"vwap":2323},"2025-07-29",92.51,91.65,0.34,380600,{"date":2423,"open":2267,"high":2424,"low":2352,"close":2424,"change":1242,"percent_change":653,"volume":2425,"transactions":9,"vwap":2424},"2025-07-28",91.61,164700,{"date":2427,"open":2428,"high":2382,"low":2303,"close":2429,"change":1805,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-07-25",90.97,91.099998,0.11,86300,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2436,"change":1390,"percent_change":1991,"volume":2437,"transactions":9,"vwap":2436},"2025-07-24",91.22,90.73,91,88800,{"date":2439,"open":2440,"high":2441,"low":2442,"close":1347,"change":1790,"percent_change":286,"volume":2443,"transactions":9,"vwap":1347},"2025-07-23",91.17,91.55,90.8,129700,{"date":2445,"open":2446,"high":2446,"low":1347,"close":2250,"change":1841,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2250},"2025-07-22",92.45,-0.76,76000,{"date":2450,"open":2418,"high":2451,"low":2418,"close":2418,"change":1317,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2418},"2025-07-21",93.15,0.24,78100,{"date":2455,"open":2456,"high":2456,"low":2326,"close":2457,"change":38,"percent_change":157,"volume":2458,"transactions":9,"vwap":2457},"2025-07-18",92.8,92.29,75700,{"date":2460,"open":2250,"high":2461,"low":2250,"close":2418,"change":1676,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2418},"2025-07-17",92.53,0.89,199400,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":1218,"volume":2471,"transactions":9,"vwap":2469},"2025-07-16",91.52,91.71,90.34,91.69,0.17,113100,{"date":2473,"open":2279,"high":2279,"low":2474,"close":2466,"change":2475,"percent_change":1805,"volume":2476,"transactions":9,"vwap":2466},"2025-07-15",91.38,0.09,93300,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2254,"change":2028,"percent_change":524,"volume":2148,"transactions":9,"vwap":2254},"2025-07-14",91.35,91.57,90.67,{"date":2483,"open":2484,"high":2485,"low":1347,"close":2370,"change":2486,"percent_change":1722,"volume":2487,"transactions":9,"vwap":2370},"2025-07-11",91.77,91.87,-0.49,72800,{"date":2489,"open":2490,"high":2490,"low":2491,"close":2285,"change":2093,"percent_change":2093,"volume":2492,"transactions":9,"vwap":2285},"2025-07-10",92.6,91.76,106300,{"date":2494,"open":2495,"high":2286,"low":2496,"close":2291,"change":2348,"percent_change":202,"volume":2497,"transactions":9,"vwap":2291},"2025-07-09",92.23,91.5,103400,{"date":2499,"open":1345,"high":2500,"low":2250,"close":2323,"change":1243,"percent_change":1887,"volume":2050,"transactions":9,"vwap":2323},"2025-07-08",92.41,{"date":2502,"open":2503,"high":2404,"low":2504,"close":2505,"change":22,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-07-07",91.94,91.16,91.46,-0.93,184000,{"date":2509,"open":2510,"high":2461,"low":2511,"close":2512,"change":1811,"percent_change":1925,"volume":2513,"transactions":9,"vwap":2512},"2025-07-03",91.91,91.83,92.32,39200,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2517,"change":2519,"percent_change":735,"volume":2520,"transactions":9,"vwap":2517},"2025-07-02",89.92,91.62,89.86,1.34,145200,{"date":2522,"open":2523,"high":2377,"low":2524,"close":2525,"change":2430,"percent_change":407,"volume":2526,"transactions":9,"vwap":2525},"2025-07-01",89.93,89.48,90.28,122700,{"date":2528,"open":2529,"high":2468,"low":2518,"close":2385,"change":2530,"percent_change":2519,"volume":2531,"transactions":9,"vwap":2385},"2025-06-30",90.22,1.19,157400,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1749,"percent_change":1083,"volume":2538,"transactions":9,"vwap":2537},"2025-06-27",89.47,89.69,88.65,88.98,195800,{"date":2540,"open":2541,"high":2400,"low":2542,"close":2543,"change":684,"percent_change":1382,"volume":1138,"transactions":9,"vwap":2543},"2025-06-26",88.83,88.78,89.26,{"date":2545,"open":2546,"high":2547,"low":2536,"close":2548,"change":2028,"percent_change":1519,"volume":2549,"transactions":9,"vwap":2548},"2025-06-25",89.22,89.23,88.95,131700,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2553,"change":830,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-06-24",88.040001,89.099998,2.4,68600,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1996,"percent_change":307,"volume":2562,"transactions":9,"vwap":2561},"2025-06-23",85.79,87.13,85.58,87.010002,78900,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2447,"percent_change":1855,"volume":2569,"transactions":9,"vwap":2568},"2025-06-20",86.86,86.88,85.71,85.83,56700,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":1609,"percent_change":1318,"volume":2373,"transactions":9,"vwap":2575},"2025-06-18",86.87,87.31,86.35,86.59,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":95,"percent_change":1855,"volume":2582,"transactions":9,"vwap":2581},"2025-06-17",86.72,87.38,86.32,86.39,54400,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2587,"change":1058,"percent_change":1741,"volume":2588,"transactions":9,"vwap":2587},"2025-06-16",86.51,87.4,87.16,75100,{"date":2590,"open":2558,"high":2591,"low":2558,"close":2592,"change":2506,"percent_change":822,"volume":2593,"transactions":9,"vwap":2592},"2025-06-13",86.92,86.019997,84200,{"date":2595,"open":2596,"high":2597,"low":2596,"close":2598,"change":1099,"percent_change":1742,"volume":2599,"transactions":9,"vwap":2598},"2025-06-12",85.94,87.12,86.95,94400,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2558,"change":72,"percent_change":1715,"volume":2605,"transactions":9,"vwap":2558},"2025-06-11",85.93,86.45,85.49,84800,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2462,"percent_change":1187,"volume":1956,"transactions":9,"vwap":2611},"2025-06-10",85.21,85.86,85.18,85.72,{"date":2613,"open":2614,"high":2615,"low":2614,"close":2616,"change":223,"percent_change":192,"volume":2617,"transactions":9,"vwap":2616},"2025-06-09",84.2,85.19,84.83,168700,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":1209,"percent_change":1341,"volume":2624,"transactions":9,"vwap":2623},"2025-06-06",84.029999,84.53,84.010002,84.050003,75300,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":202,"percent_change":1218,"volume":2631,"transactions":9,"vwap":2630},"2025-06-05",84,84.49,83.46,83.73,127100,{"date":2633,"open":2634,"high":2627,"low":2635,"close":2636,"change":1381,"percent_change":242,"volume":2637,"transactions":9,"vwap":2636},"2025-06-04",83.59,83.35,83.57,89300,{"date":2639,"open":2640,"high":2641,"low":2640,"close":2641,"change":2642,"percent_change":212,"volume":2643,"transactions":9,"vwap":2641},"2025-06-03",81.95,83.24,1.28,129200,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":264,"percent_change":1586,"volume":2650,"transactions":9,"vwap":2649},"2025-06-02",80.95,82.050003,80.93,81.96,96200,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":116,"percent_change":1390,"volume":2657,"transactions":9,"vwap":2656},"2025-05-30",81.27,81.45,80.31,81.19,82500,{"date":2659,"open":2660,"high":2660,"low":2661,"close":2662,"change":2257,"percent_change":2257,"volume":2663,"transactions":9,"vwap":2662},"2025-05-29",82.27,81.14,81.51,88900,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":1300,"percent_change":1137,"volume":2670,"transactions":9,"vwap":2669},"2025-05-28",81.79,82.11,81.39,81.52,56200,{"date":2672,"open":2648,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-05-27",81.9,80.88,81.89,2.11,2.64,73500,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":53,"percent_change":2212,"volume":2685,"transactions":9,"vwap":2684},"2025-05-23",79.34,80.17,79.27,79.78,143300,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":724,"percent_change":1789,"volume":2692,"transactions":9,"vwap":2691},"2025-05-22",80.87,81.15,80.36,80.44,183100,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":253,"volume":2700,"transactions":9,"vwap":2698},"2025-05-21",81.22,82.22,80.56,80.77,-1.15,324200,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2704,"change":2257,"percent_change":2257,"volume":2685,"transactions":9,"vwap":2704},"2025-05-20",81.67,81.92,81.44,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":407,"percent_change":2348,"volume":2712,"transactions":9,"vwap":2711},"2025-05-19",80.86,82.099998,80.72,81.93,100200,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2716,"change":72,"percent_change":2475,"volume":2718,"transactions":9,"vwap":2716},"2025-05-16",81.58,81.81,81.2,76900,{"date":2720,"open":2688,"high":2721,"low":2688,"close":2722,"change":653,"percent_change":614,"volume":2723,"transactions":9,"vwap":2722},"2025-05-15",82,81.74,88700,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":1519,"percent_change":46,"volume":2730,"transactions":9,"vwap":2729},"2025-05-14",81.24,81.5,80.79,81.18,143700,{"date":2732,"open":2733,"high":2715,"low":2733,"close":2734,"change":1438,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-05-13",80.47,81.35,1.36,243400,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-05-12",79.97,80.29,79.35,80.26,3.23,4.19,96000,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":1242,"percent_change":2236,"volume":2752,"transactions":9,"vwap":2751},"2025-05-09",77.23,77.36,76.78,77.029999,119300,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":1106,"percent_change":1676,"volume":2759,"transactions":9,"vwap":2758},"2025-05-08",76.46,77.31,76.11,76.52,165000,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":1276,"percent_change":1918,"volume":2766,"transactions":9,"vwap":2765},"2025-05-07",75.27,76.17,75.040001,75.9,88200,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":1789,"percent_change":2106,"volume":2237,"transactions":9,"vwap":2772},"2025-05-06",74.54,75.4,74.34,74.96,{"date":2774,"open":2775,"high":2776,"low":2775,"close":2777,"change":2028,"percent_change":296,"volume":2778,"transactions":9,"vwap":2777},"2025-05-05",74.94,75.76,75.37,80700,{"date":2780,"open":2781,"high":2782,"low":2781,"close":2783,"change":2784,"percent_change":368,"volume":1416,"transactions":9,"vwap":2783},"2025-05-02",75.16,75.83,75.52,1.64,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":1341,"percent_change":1766,"volume":2251,"transactions":9,"vwap":2790},"2025-05-01",74.51,74.87,73.84,73.88,{"date":2792,"open":2793,"high":2794,"low":177,"close":2795,"change":1887,"percent_change":1169,"volume":2796,"transactions":9,"vwap":2795},"2025-04-30",71.94,73.57,73.5,91700,{"date":2798,"open":2799,"high":2800,"low":2799,"close":2801,"change":1715,"percent_change":2430,"volume":2555,"transactions":9,"vwap":2801},"2025-04-29",72.39,73.26,72.96,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":243,"volume":2809,"transactions":9,"vwap":2807},"2025-04-28",72.63,73,71.92,72.88,0.26,62400,{"date":181,"open":2811,"high":2812,"low":2813,"close":2814,"change":1688,"percent_change":1940,"volume":2121,"transactions":9,"vwap":2814},72.050003,72.75,71.81,72.62]