[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FSZ":3,"homepage-market-summary":27,"stock-historical-FSZ":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FSZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust Switzerland AlphaDEX Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0895,3.2336,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},79.07,77.9155,1.1545,1.48,160,86.44,75.27,3992.3588306,34,3678,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},68.62,3431,1252289.70765,14.59,"2025-04-22",[179,182,192,199,207,216,224,232,241,251,258,267,275,283,290,298,306,316,323,331,338,346,352,359,366,375,382,390,398,405,412,421,428,436,443,450,457,464,471,481,489,496,504,511,518,528,536,543,550,559,568,576,586,594,601,607,614,622,633,640,646,654,660,664,669,675,680,686,691,695,702,710,718,726,734,740,744,748,754,759,765,773,777,781,786,792,797,800,804,807,813,819,825,828,835,839,845,851,854,860,864,868,873,877,880,885,890,895,900,905,911,915,919,927,931,937,941,945,951,955,957,962,966,971,980,987,990,994,997,1003,1009,1018,1026,1031,1036,1042,1049,1054,1060,1067,1071,1076,1080,1084,1087,1091,1093,1100,1105,1110,1116,1120,1124,1129,1135,1142,1148,1153,1158,1163,1169,1176,1181,1188,1192,1197,1201,1208,1213,1215,1218,1221,1229,1235,1240,1242,1245,1248,1254,1257,1259,1261,1266,1270,1273,1278,1280,1282,1286,1291,1293,1297,1299,1302,1306,1310,1315,1320,1325,1332,1335,1339,1343,1347,1350,1356,1362,1367,1371,1375,1380,1384,1388,1392,1396,1401,1407,1411,1415,1420,1424,1428,1431,1436,1440,1445,1448,1452,1455,1461,1466,1470,1474,1479,1484,1488,1490,1496,1502,1508,1515,1521,1526,1530,1535,1539,1542,1544,1547,1553,1557,1559,1561,1565,1569,1572,1575,1581,1584,1587,1591,1594,1597,1599,1603,1606,1610,1612,1615,1617,1621,1623,1626,1628,1634,1638,1642,1645,1649,1654,1660,1665,1670,1675,1679,1681,1685,1689,1693,1698,1701,1705,1709,1712,1716,1725,1727,1729,1733,1740,1744,1748,1752,1756,1762,1767,1771,1777,1782,1786,1788,1792,1797,1800,1804,1807,1811,1815,1818,1822,1825,1830,1834,1840,1843,1850,1853,1857,1861,1864,1867,1870,1877,1881,1885,1890,1895,1898,1903,1907,1910,1913,1917,1921,1926,1929,1933,1937,1941,1945,1948,1953,1956,1960,1966,1971,1976,1979,1986,1990,1994,1998,2002,2007,2011],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},18,79.0217,{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",77.925,77.9499,77.73,-0.2585,-0.33,2067.0215,32,77.803,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":180,"vwap":198},"2026-09-30",78.174,-0.9013,-1.14,49.0095,78.4685,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",79.0753,0.0669,0.08,190.0095,28,79.2284,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":62,"vwap":215},"2026-09-28",78.72,79.16,79.0084,-0.4233,-0.53,272.022096,78.9282,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",79.4317,0.4328,0.55,24.035425,24,79.1384,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",78.9989,-0.531,-0.67,174.0215,29,79.0933,{"date":233,"open":234,"high":235,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",79.47,79.5299,-0.845,-1.05,153.17774,33,79.4599,{"date":242,"open":243,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",80.55,80.56,80.3749,0.9968,1.26,3193.0095,54,80.5488,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":25,"vwap":257},"2026-09-21",79.3781,1.2752,1.63,114.843769,79.2728,{"date":259,"open":260,"high":261,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",77.89,78.1029,0.163,0.21,267.28777,30,77.9923,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",77.9399,0.7619,0.99,27.2655,20,78.1047,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-16",77.178,-0.4815,-0.62,168.0095,27,77.4111,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":230,"vwap":289},"2026-09-15",77.6595,-0.5814,-0.74,46.034648,77.5844,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-14",78.2409,-0.8494,-1.07,22.0095,21,78.3732,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-11",79.0903,-0.2697,-0.34,23.996898,23,79.3121,{"date":307,"open":308,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-10",79.84,79.86,79.36,-0.765,-0.95,34585.0095,181,79.7569,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":25,"vwap":322},"2026-09-09",80.125,-0.9939,-1.23,78.0095,80.4249,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":265,"vwap":330},"2026-09-08",81.45,81.1189,0.0445,0.05,213.994598,81.329,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":304,"vwap":337},"2026-09-04",81.0744,-0.4418,-0.54,106.0095,81.1932,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":265,"vwap":345},"2026-09-03",81.58,81.5162,0.7172,0.89,376.0315,81.6139,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":295,"transactions":273,"vwap":351},"2026-09-02",80.799,0.244,0.3,80.8137,{"date":353,"open":354,"high":355,"low":354,"close":355,"change":356,"percent_change":69,"volume":357,"transactions":230,"vwap":358},"2026-09-01",80.495,80.555,-0.8794,278.0095,80.6208,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":296,"vwap":365},"2026-08-31",81.4344,-0.4882,-0.6,89.0095,81.9719,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":230,"vwap":374},"2026-08-28",81.64,82.12,81.9226,-0.7974,-0.96,545.952323,81.9809,{"date":376,"open":377,"high":378,"low":377,"close":378,"change":379,"percent_change":109,"volume":380,"transactions":222,"vwap":381},"2026-08-27",82.45,82.72,-0.005,188.0095,82.5493,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":296,"vwap":389},"2026-08-26",82.57,82.725,-0.3641,-0.44,601.0095,82.5896,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":296,"vwap":397},"2026-08-25",83.05,83.0891,0.4724,0.57,133.251361,83.0279,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":304,"vwap":404},"2026-08-24",82.6167,-0.0633,-0.08,20.279425,82.5931,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":263,"volume":409,"transactions":410,"vwap":411},"2026-08-21",82.68,0.1722,54.997362,22,82.535,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-20",82.595,82.5078,-0.4023,-0.49,130.639762,26,82.5679,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":273,"vwap":427},"2026-08-19",82.9101,0.8851,1.08,38.0455,82.7889,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":230,"vwap":435},"2026-08-18",82.59,82.025,-0.9542,-1.15,1246.0095,82.5316,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":190,"vwap":442},"2026-08-17",82.9792,-0.17,-0.2,65.997484,83.2231,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":265,"vwap":449},"2026-08-14",83.1492,-0.1266,-0.15,64.0095,83.1566,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":265,"vwap":456},"2026-08-13",83.2758,0.3558,0.43,77.0112,83.4541,{"date":458,"open":459,"high":459,"low":460,"close":460,"change":461,"percent_change":109,"volume":462,"transactions":190,"vwap":463},"2026-08-12",83.11,82.92,-0.0124,188.951212,83.0715,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":273,"vwap":470},"2026-08-11",82.9324,0.0774,0.09,19.0112,83.1588,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-10",82.71,82.86,82.855,-0.4834,-0.58,355.041028,38,82.8233,{"date":482,"open":483,"high":484,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":230,"vwap":488},"2026-08-07",83.155,83.3384,0.5131,0.62,259.999183,83.1696,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":304,"vwap":495},"2026-08-06",82.8253,-0.2154,-0.26,20.027113,82.9216,{"date":497,"open":498,"high":499,"low":407,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":281,"vwap":503},"2026-08-05",82.89,83.0407,0.1117,0.13,495.0112,82.7935,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":273,"vwap":510},"2026-08-04",82.929,0.916,1.12,42.0112,82.4936,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":273,"vwap":517},"2026-08-03",82.013,0.3356,0.41,18.0112,81.8213,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-31",82.07,81.33,81.6774,-0.7085,-0.86,2977.7312,51,81.8436,{"date":529,"open":530,"high":531,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":304,"vwap":535},"2026-07-30",81.99,82.3859,2.1903,2.73,187.3112,82.0787,{"date":537,"open":309,"high":538,"low":309,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":265,"vwap":542},"2026-07-29",80.1956,-0.4954,-0.61,391.0112,80.0253,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":296,"vwap":549},"2026-07-28",80.691,0.6388,0.8,50.0112,80.73,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-27",80.06,80.0522,0.2966,0.37,153.3372,31,80.0642,{"date":560,"open":561,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":239,"vwap":567},"2026-07-24",79.87,79.94,79.7556,-0.2231,-0.28,1486.0112,79.9294,{"date":569,"open":570,"high":570,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":230,"vwap":575},"2026-07-23",80.17,79.9787,-0.8293,-1.03,347.7653,80.1324,{"date":577,"open":578,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-22",80.82,81.0699,80.808,-1.1905,-1.45,513.241094,37,80.9804,{"date":587,"open":588,"high":589,"low":590,"close":589,"change":591,"percent_change":114,"volume":592,"transactions":25,"vwap":593},"2026-07-21",81.755,81.9985,81.56,0.9168,1357.0112,81.6591,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":265,"vwap":600},"2026-07-20",81.0817,-0.9773,-1.19,58.0112,81.5094,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":565,"volume":605,"transactions":557,"vwap":606},"2026-07-17",82.059,-0.2328,90.1322,82.1617,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":304,"vwap":613},"2026-07-16",82.2918,-0.9822,-1.18,31.035087,82.2591,{"date":615,"open":460,"high":616,"low":617,"close":616,"change":618,"percent_change":619,"volume":620,"transactions":230,"vwap":621},"2026-07-15",83.274,82.91,0.7272,0.88,367.987072,83.0084,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-14",82.8,82.875,82.29,82.5468,0.6622,0.81,1858.0112,41,82.6039,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":228,"volume":637,"transactions":638,"vwap":639},"2026-07-13",81.8846,-0.5554,57.9869,35,82.2451,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-10",82.44,0.39,0.48,100,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-09",82.059998,81.6,82.050003,0.58,0.71,3300,{"date":655,"open":656,"high":657,"low":656,"close":656,"change":433,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-08",81.47,81.88,-1.39,1900,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":287,"percent_change":663,"volume":645,"transactions":9,"vwap":662},"2026-07-07",82.62,-0.89,{"date":665,"open":666,"high":667,"low":666,"close":667,"change":263,"percent_change":119,"volume":668,"transactions":9,"vwap":667},"2026-07-06",83.13,83.36,200,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-02",83.15,1.47,1.8,300,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":679,"volume":645,"transactions":9,"vwap":677},"2026-07-01",81.68,-0.35,-0.43,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":684,"percent_change":685,"volume":674,"transactions":9,"vwap":683},"2026-06-30",81.65,82.029999,-0.32,-0.39,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":674,"transactions":9,"vwap":688},"2026-06-29",82.35,0.75,0.92,{"date":692,"open":649,"high":649,"low":649,"close":649,"change":693,"percent_change":694,"volume":645,"transactions":9,"vwap":649},"2026-06-26",-0.41,-0.5,{"date":696,"open":697,"high":698,"low":699,"close":699,"change":700,"percent_change":328,"volume":701,"transactions":9,"vwap":699},"2026-06-25",82.11,82.27,82.010002,0.04,400,{"date":703,"open":704,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-24",82.19,82.2,81.97,0.42,0.52,1300,{"date":711,"open":712,"high":713,"low":714,"close":713,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":713},"2026-06-23",81.12,81.55,80.5,-0.04,-0.05,2400,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-22",80.98,81.73,81.59,-0.45,-0.55,2600,{"date":727,"open":728,"high":688,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-18",82.089996,81.83,82.040001,-0.24,-0.29,2000,{"date":735,"open":736,"high":737,"low":738,"close":738,"change":387,"percent_change":213,"volume":739,"transactions":9,"vwap":738},"2026-06-17",83.38,83.66,82.28,20600,{"date":741,"open":738,"high":666,"low":738,"close":378,"change":742,"percent_change":743,"volume":674,"transactions":9,"vwap":378},"2026-06-16",-0.09,-0.11,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":129,"volume":645,"transactions":9,"vwap":746},"2026-06-15",82.81,0.64,{"date":749,"open":750,"high":751,"low":750,"close":751,"change":752,"percent_change":700,"volume":753,"transactions":9,"vwap":751},"2026-06-12",81.98,82.17,0.03,900,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":645,"transactions":9,"vwap":756},"2026-06-11",82.14,1.86,2.32,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":674,"transactions":9,"vwap":762},"2026-06-10",80.7,80.28,-0.57,-0.71,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-09",81.26,80.029999,80.85,0.27,0.34,600,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":447,"volume":645,"transactions":9,"vwap":775},"2026-06-08",80.58,-0.12,{"date":778,"open":761,"high":761,"low":761,"close":761,"change":779,"percent_change":780,"volume":645,"transactions":9,"vwap":761},"2026-06-05",-1.32,-1.61,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":645,"transactions":9,"vwap":783},"2026-06-04",82.019997,0.86,1.06,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":335,"percent_change":791,"volume":171,"transactions":9,"vwap":790},"2026-06-03",81.089996,81.18,81.16,-0.66,{"date":793,"open":657,"high":657,"low":794,"close":794,"change":685,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-02",81.7,-0.48,700,{"date":798,"open":728,"high":728,"low":728,"close":728,"change":320,"percent_change":799,"volume":668,"transactions":9,"vwap":728},"2026-06-01",-1.48,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":63,"percent_change":803,"volume":645,"transactions":9,"vwap":802},"2026-05-29",83.32,1.09,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":771,"percent_change":515,"volume":645,"transactions":9,"vwap":806},"2026-05-28",82.42,{"date":808,"open":624,"high":624,"low":809,"close":810,"change":515,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-05-27",81.39,82.080002,0.5,1700,{"date":814,"open":721,"high":721,"low":815,"close":816,"change":817,"percent_change":263,"volume":818,"transactions":9,"vwap":816},"2026-05-26",81.66,81.67,0.17,1100,{"date":820,"open":821,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":668,"transactions":9,"vwap":822},"2026-05-22",81.78,81.5,-0.42,-0.51,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":715,"percent_change":716,"volume":645,"transactions":9,"vwap":827},"2026-05-21",81.92,{"date":829,"open":830,"high":831,"low":788,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-20",81.2,81.96,1.44,1.79,6900,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":724,"percent_change":838,"volume":645,"transactions":9,"vwap":837},"2026-05-19",80.52,-0.68,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":772,"transactions":9,"vwap":842},"2026-05-18",81.15,81.07,0.96,1.2,{"date":846,"open":847,"high":837,"low":847,"close":848,"change":849,"percent_change":850,"volume":772,"transactions":9,"vwap":848},"2026-05-15",79.9,80.11,-1.34,-1.65,{"date":852,"open":325,"high":325,"low":325,"close":325,"change":853,"percent_change":853,"volume":674,"transactions":9,"vwap":325},"2026-05-14",0.01,{"date":855,"open":856,"high":857,"low":858,"close":857,"change":859,"percent_change":723,"volume":818,"transactions":9,"vwap":857},"2026-05-13",80.95,81.44,80.86,-0.37,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":716,"percent_change":863,"volume":668,"transactions":9,"vwap":862},"2026-05-12",81.81,-0.06,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":724,"percent_change":228,"volume":818,"transactions":9,"vwap":867},"2026-05-11",82.54,81.86,{"date":869,"open":698,"high":870,"low":698,"close":870,"change":871,"percent_change":872,"volume":701,"transactions":9,"vwap":870},"2026-05-08",82.41,0.59,0.72,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":524,"percent_change":876,"volume":645,"transactions":9,"vwap":875},"2026-05-07",81.82,-1.04,{"date":878,"open":407,"high":407,"low":407,"close":407,"change":757,"percent_change":879,"volume":668,"transactions":9,"vwap":407},"2026-05-06",2.3,{"date":881,"open":882,"high":769,"low":775,"close":578,"change":883,"percent_change":884,"volume":709,"transactions":9,"vwap":578},"2026-05-05",80.83,0.94,1.18,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":889,"volume":645,"transactions":9,"vwap":887},"2026-05-04",79.88,-1.16,-1.43,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":468,"percent_change":894,"volume":668,"transactions":9,"vwap":893},"2026-05-01",81.25,81.040001,0.11,{"date":896,"open":897,"high":856,"low":897,"close":856,"change":898,"percent_change":899,"volume":645,"transactions":9,"vwap":856},"2026-04-30",80.89,1.95,2.47,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":904,"volume":668,"transactions":9,"vwap":902},"2026-04-29",79,-0.85,-1.06,{"date":906,"open":562,"high":562,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-04-28",79.85,-0.52,-0.65,2300,{"date":912,"open":913,"high":914,"low":913,"close":914,"change":387,"percent_change":335,"volume":668,"transactions":9,"vwap":914},"2026-04-27",80.32,80.37,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":770,"percent_change":771,"volume":645,"transactions":9,"vwap":918},"2026-04-24",80.61,80.81,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-04-23",80.84,80.089996,80.54,-0.64,-0.79,500,{"date":928,"open":929,"high":789,"low":929,"close":789,"change":930,"percent_change":859,"volume":701,"transactions":9,"vwap":789},"2026-04-22",81.17,-0.3,{"date":932,"open":933,"high":933,"low":934,"close":934,"change":935,"percent_change":936,"volume":796,"transactions":9,"vwap":934},"2026-04-21",82.24,81.48,-1.64,-1.97,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":940,"volume":645,"transactions":9,"vwap":939},"2026-04-20",83.12,0,{"date":942,"open":939,"high":939,"low":939,"close":939,"change":943,"percent_change":944,"volume":645,"transactions":9,"vwap":939},"2026-04-17",1.31,1.6,{"date":946,"open":657,"high":728,"low":947,"close":862,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":862},"2026-04-16",81.62,-1,-1.21,2100,{"date":952,"open":953,"high":746,"low":953,"close":746,"change":930,"percent_change":954,"volume":772,"transactions":9,"vwap":746},"2026-04-15",82.77,-0.36,{"date":956,"open":459,"high":459,"low":459,"close":459,"change":486,"percent_change":689,"volume":668,"transactions":9,"vwap":459},"2026-04-14",{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":961,"volume":668,"transactions":9,"vwap":959},"2026-04-13",82.49,0.84,1.03,{"date":963,"open":682,"high":682,"low":682,"close":682,"change":964,"percent_change":965,"volume":926,"transactions":9,"vwap":682},"2026-04-10",0.16,0.2,{"date":967,"open":968,"high":722,"low":969,"close":970,"change":752,"percent_change":700,"volume":910,"transactions":9,"vwap":970},"2026-04-09",81.41,81.13,81.49,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-04-08",81.53,81.85,81.34,81.46,2.64,3.35,4000,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":69,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-04-07",78.34,79.17,78.82,-1.35,7500,{"date":988,"open":847,"high":847,"low":847,"close":847,"change":989,"percent_change":747,"volume":645,"transactions":9,"vwap":847},"2026-04-06",0.51,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":908,"percent_change":909,"volume":772,"transactions":9,"vwap":993},"2026-04-02",79.019997,79.39,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":871,"percent_change":156,"volume":645,"transactions":9,"vwap":996},"2026-04-01",79.91,{"date":998,"open":999,"high":1000,"low":1001,"close":1000,"change":884,"percent_change":1002,"volume":818,"transactions":9,"vwap":1000},"2026-03-31",78.07,79.32,77.79,1.51,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":35,"percent_change":883,"volume":1008,"transactions":9,"vwap":1007},"2026-03-30",77.95,78.26,78.14,1200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-03-27",77.75,77.76,77.14,77.41,-0.94,-1.2,1400,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-03-26",79.11,77.92,78.35,-1.02,-1.29,13400,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":645,"transactions":9,"vwap":1028},"2026-03-25",79.37,0.98,1.25,{"date":1032,"open":999,"high":1033,"low":1034,"close":1033,"change":1035,"percent_change":565,"volume":979,"transactions":9,"vwap":1033},"2026-03-24",78.39,77.85,-0.22,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":832,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-03-23",79.72,78.61,1.87,9300,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":849,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-03-20",78.83,76.5,77.17,-1.71,4200,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":387,"percent_change":1053,"volume":701,"transactions":9,"vwap":1052},"2026-03-19",77.83,78.51,-0.56,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":701,"transactions":9,"vwap":1057},"2026-03-18",79.66,78.95,-1.67,-2.07,{"date":1061,"open":923,"high":1062,"low":1063,"close":1062,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1062},"2026-03-17",80.62,80.4,0.23,0.29,6700,{"date":1068,"open":120,"high":120,"low":1069,"close":1070,"change":129,"percent_change":1029,"volume":812,"transactions":9,"vwap":1070},"2026-03-16",80.010002,80.39,{"date":1072,"open":775,"high":775,"low":1073,"close":1073,"change":1074,"percent_change":582,"volume":1075,"transactions":9,"vwap":1073},"2026-03-13",79.61,-1.17,800,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":763,"percent_change":1079,"volume":668,"transactions":9,"vwap":1078},"2026-03-12",80.78,-0.7,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1083,"change":824,"percent_change":279,"volume":701,"transactions":9,"vwap":1083},"2026-03-11",81.27,81.35,{"date":1085,"open":728,"high":728,"low":649,"close":867,"change":1086,"percent_change":948,"volume":733,"transactions":9,"vwap":867},"2026-03-10",-0.83,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":203,"volume":645,"transactions":9,"vwap":1089},"2026-03-09",82.69,0.07,{"date":1092,"open":662,"high":662,"low":662,"close":662,"change":468,"percent_change":894,"volume":645,"transactions":9,"vwap":662},"2026-03-06",{"date":1094,"open":1095,"high":459,"low":648,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-05",82.99,82.53,-0.82,-0.98,7900,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":645,"transactions":9,"vwap":1102},"2026-03-04",83.35,0.26,0.31,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":433,"percent_change":1109,"volume":796,"transactions":9,"vwap":1108},"2026-03-03",82.52,83.089996,-1.37,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1113,"change":1115,"percent_change":936,"volume":171,"transactions":9,"vwap":1113},"2026-03-02",84.029999,84.24,83.81,-1.69,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":940,"percent_change":940,"volume":1008,"transactions":9,"vwap":1119},"2026-02-27",85.83,85.93,{"date":1121,"open":1122,"high":1119,"low":1122,"close":1119,"change":1123,"percent_change":1035,"volume":733,"transactions":9,"vwap":1119},"2026-02-26",85.84,-0.19,{"date":1125,"open":1126,"high":22,"low":1126,"close":1127,"change":1128,"percent_change":486,"volume":1017,"transactions":9,"vwap":1127},"2026-02-25",85.95,86.12,0.53,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":555,"percent_change":454,"volume":753,"transactions":9,"vwap":1134},"2026-02-24",85.51,85.68,85.39,85.59,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":909,"percent_change":1141,"volume":796,"transactions":9,"vwap":1140},"2026-02-23",85.080002,85.34,85.019997,85.22,-0.76,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1145,"change":1147,"percent_change":263,"volume":818,"transactions":9,"vwap":1145},"2026-02-20",85.8,85.87,85.71,0.18,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":440,"percent_change":1152,"volume":674,"transactions":9,"vwap":1151},"2026-02-19",85.29,85.69,-0.23,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":645,"transactions":9,"vwap":1155},"2026-02-18",85.89,0.24,0.28,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1162,"percent_change":1128,"volume":717,"transactions":9,"vwap":1161},"2026-02-17",84.97,85.65,0.45,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1065,"percent_change":771,"volume":1168,"transactions":9,"vwap":1167},"2026-02-13",84.55,85.21,85.2,5700,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":679,"percent_change":694,"volume":1175,"transactions":9,"vwap":1174},"2026-02-12",84.8,84.99,84.43,84.91,33700,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1138,"change":1180,"percent_change":387,"volume":733,"transactions":9,"vwap":1138},"2026-02-11",84.89,85.35,-0.38,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":104,"percent_change":1090,"volume":1187,"transactions":9,"vwap":1186},"2026-02-10",85.7,85.74,85.61,85.72,5400,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":508,"percent_change":1191,"volume":645,"transactions":9,"vwap":1190},"2026-02-09",85.66,1.32,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1195,"change":1030,"percent_change":1196,"volume":674,"transactions":9,"vwap":1195},"2026-02-06",84.25,84.54,1.5,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":565,"percent_change":302,"volume":772,"transactions":9,"vwap":1200},"2026-02-05",83.52,83.29,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":343,"percent_change":425,"volume":1207,"transactions":9,"vwap":1206},"2026-02-04",83.27,83.89,83.24,83.57,12500,{"date":1209,"open":783,"high":407,"low":783,"close":407,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":407},"2026-02-03",-0.13,-0.16,1800,{"date":1214,"open":746,"high":746,"low":746,"close":746,"change":715,"percent_change":716,"volume":674,"transactions":9,"vwap":746},"2026-02-02",{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":372,"percent_change":433,"volume":645,"transactions":9,"vwap":1217},"2026-01-30",82.85,{"date":1219,"open":1217,"high":1114,"low":1217,"close":1114,"change":1220,"percent_change":86,"volume":1017,"transactions":9,"vwap":1114},"2026-01-29",0.85,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-01-28",83.22,82.26,82.96,-1.42,-1.68,3000,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":796,"transactions":9,"vwap":1232},"2026-01-27",83.94,84.38,1.38,1.66,{"date":1236,"open":1237,"high":1238,"low":1225,"close":1237,"change":454,"percent_change":708,"volume":1239,"transactions":9,"vwap":1237},"2026-01-26",83,83.010002,6300,{"date":1241,"open":407,"high":407,"low":384,"close":384,"change":871,"percent_change":872,"volume":674,"transactions":9,"vwap":384},"2026-01-23",{"date":1243,"open":750,"high":750,"low":750,"close":750,"change":1244,"percent_change":86,"volume":645,"transactions":9,"vwap":750},"2026-01-22",0.83,{"date":1246,"open":1247,"high":841,"low":1247,"close":841,"change":547,"percent_change":42,"volume":796,"transactions":9,"vwap":841},"2026-01-21",80.65,{"date":1249,"open":1250,"high":1250,"low":562,"close":1251,"change":1252,"percent_change":1253,"volume":733,"transactions":9,"vwap":1251},"2026-01-20",80.42,80.35,-0.73,-0.9,{"date":1255,"open":882,"high":1256,"low":882,"close":1256,"change":493,"percent_change":684,"volume":674,"transactions":9,"vwap":1256},"2026-01-16",81.080002,{"date":1258,"open":975,"high":975,"low":975,"close":975,"change":964,"percent_change":965,"volume":645,"transactions":9,"vwap":975},"2026-01-15",{"date":1260,"open":789,"high":789,"low":789,"close":789,"change":871,"percent_change":35,"volume":645,"transactions":9,"vwap":789},"2026-01-14",{"date":1262,"open":1263,"high":1264,"low":1263,"close":1264,"change":1265,"percent_change":948,"volume":668,"transactions":9,"vwap":1264},"2026-01-13",80.47,80.59,-0.81,{"date":1267,"open":1083,"high":934,"low":1083,"close":1268,"change":1269,"percent_change":1269,"volume":701,"transactions":9,"vwap":1268},"2026-01-12",81.4,-0.02,{"date":1271,"open":969,"high":1272,"low":969,"close":1272,"change":350,"percent_change":555,"volume":796,"transactions":9,"vwap":1272},"2026-01-09",81.42,{"date":1274,"open":1275,"high":1275,"low":1276,"close":712,"change":1277,"percent_change":1053,"volume":1075,"transactions":9,"vwap":712},"2026-01-08",81.19,81.099998,-0.46,{"date":1279,"open":340,"high":340,"low":340,"close":340,"change":742,"percent_change":743,"volume":674,"transactions":9,"vwap":340},"2026-01-07",{"date":1281,"open":975,"high":831,"low":975,"close":816,"change":109,"percent_change":109,"volume":772,"transactions":9,"vwap":816},"2026-01-06",{"date":1283,"open":822,"high":677,"low":1272,"close":677,"change":1284,"percent_change":1285,"volume":796,"transactions":9,"vwap":677},"2026-01-05",1.05,1.3,{"date":1287,"open":1264,"high":1288,"low":1264,"close":1288,"change":1289,"percent_change":1290,"volume":674,"transactions":9,"vwap":1288},"2026-01-02",80.63,0.54,0.67,{"date":1292,"open":768,"high":922,"low":768,"close":922,"change":823,"percent_change":908,"volume":772,"transactions":9,"vwap":922},"2025-12-31",{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":776,"volume":645,"transactions":9,"vwap":1295},"2025-12-30",80.51,-0.1,{"date":1298,"open":897,"high":897,"low":917,"close":917,"change":493,"percent_change":684,"volume":674,"transactions":9,"vwap":917},"2025-12-29",{"date":1300,"open":789,"high":789,"low":1301,"close":1301,"change":940,"percent_change":940,"volume":668,"transactions":9,"vwap":1301},"2025-12-26",80.87,{"date":1303,"open":1301,"high":1301,"low":1301,"close":1301,"change":1304,"percent_change":1305,"volume":645,"transactions":9,"vwap":1301},"2025-12-24",0.15,0.19,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1309,"change":771,"percent_change":707,"volume":772,"transactions":9,"vwap":1309},"2025-12-23",80.44,80.72,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1313,"change":1314,"percent_change":619,"volume":668,"transactions":9,"vwap":1313},"2025-12-22",79.99,80.38,0.7,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":1147,"volume":1075,"transactions":9,"vwap":1318},"2025-12-19",79.74,79.68,0.14,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":884,"volume":701,"transactions":9,"vwap":1323},"2025-12-18",79.58,79.54,0.93,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1039,"change":1330,"percent_change":302,"volume":1331,"transactions":9,"vwap":1039},"2025-12-17",78.65,78.67,78.36,-0.27,22200,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1104,"percent_change":643,"volume":701,"transactions":9,"vwap":1334},"2025-12-16",78.88,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1338,"change":139,"percent_change":515,"volume":701,"transactions":9,"vwap":1338},"2025-12-15",78.43,78.57,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1342,"change":439,"percent_change":1035,"volume":674,"transactions":9,"vwap":1342},"2025-12-12",78.2,78.25,{"date":1344,"open":1342,"high":1345,"low":1342,"close":1345,"change":871,"percent_change":1346,"volume":674,"transactions":9,"vwap":1345},"2025-12-11",78.42,0.76,{"date":1348,"open":1051,"high":1051,"low":1051,"close":1051,"change":35,"percent_change":1349,"volume":674,"transactions":9,"vwap":1051},"2025-12-10",0.95,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1353,"change":743,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2025-12-09",77.26,77.099998,-0.14,1600,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":701,"transactions":9,"vwap":1359},"2025-12-08",77.13,77.21,-0.31,-0.4,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":776,"percent_change":447,"volume":659,"transactions":9,"vwap":1366},"2025-12-05",77.64,77.49,77.52,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1364,"change":1065,"percent_change":555,"volume":1008,"transactions":9,"vwap":1364},"2025-12-04",77.71,77.45,{"date":1372,"open":1370,"high":1370,"low":1373,"close":1374,"change":752,"percent_change":700,"volume":171,"transactions":9,"vwap":1374},"2025-12-03",77.029999,77.35,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1378,"change":1157,"percent_change":1379,"volume":1355,"transactions":9,"vwap":1378},"2025-12-02",77.25,77.32,0.36,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1383,"change":924,"percent_change":1097,"volume":926,"transactions":9,"vwap":1383},"2025-12-01",77.36,77.040001,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":49,"percent_change":1387,"volume":645,"transactions":9,"vwap":1386},"2025-11-28",77.68,0.63,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1391,"change":1305,"percent_change":119,"volume":701,"transactions":9,"vwap":1391},"2025-11-26",76.72,77.19,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":425,"percent_change":1395,"volume":668,"transactions":9,"vwap":1394},"2025-11-25",77,1.42,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1400,"change":104,"percent_change":203,"volume":796,"transactions":9,"vwap":1400},"2025-11-24",75.85,76.32,75.92,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1404,"change":651,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2025-11-21",75.68,75.86,0.77,1500,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1410,"change":417,"percent_change":909,"volume":818,"transactions":9,"vwap":1410},"2025-11-20",75.98,75.28,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1414,"change":715,"percent_change":716,"volume":796,"transactions":9,"vwap":1414},"2025-11-19",75.62,75.77,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1418,"change":196,"percent_change":799,"volume":926,"transactions":9,"vwap":1418},"2025-11-18",75.79,75.81,75.7,{"date":1421,"open":1011,"high":1011,"low":1422,"close":1422,"change":1423,"percent_change":598,"volume":926,"transactions":9,"vwap":1422},"2025-11-17",76.95,-0.93,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":663,"percent_change":1427,"volume":668,"transactions":9,"vwap":1426},"2025-11-14",77.88,-1.13,{"date":1429,"open":1334,"high":1334,"low":1430,"close":1430,"change":1211,"percent_change":440,"volume":668,"transactions":9,"vwap":1430},"2025-11-13",78.77,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":872,"percent_change":690,"volume":709,"transactions":9,"vwap":1435},"2025-11-12",79.050003,78.69,78.93,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":20,"percent_change":1439,"volume":645,"transactions":9,"vwap":1438},"2025-11-11",78.21,1.93,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1443,"change":134,"percent_change":1444,"volume":674,"transactions":9,"vwap":1443},"2025-11-10",76.7,76.73,0.87,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":395,"percent_change":689,"volume":645,"transactions":9,"vwap":1447},"2025-11-07",76.07,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":731,"volume":645,"transactions":9,"vwap":1450},"2025-11-06",75.5,-0.18,{"date":1453,"open":1454,"high":1403,"low":1454,"close":1403,"change":555,"percent_change":49,"volume":796,"transactions":9,"vwap":1403},"2025-11-05",75.41,{"date":1456,"open":1457,"high":1458,"low":23,"close":1459,"change":779,"percent_change":1460,"volume":659,"transactions":9,"vwap":1459},"2025-11-04",75.37,75.38,75.31,-1.72,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1465,"change":685,"percent_change":824,"volume":1075,"transactions":9,"vwap":1465},"2025-11-03",76.76,76.89,76.63,{"date":1467,"open":1468,"high":1469,"low":1443,"close":1469,"change":1451,"percent_change":1152,"volume":659,"transactions":9,"vwap":1469},"2025-10-31",76.75,77.019997,{"date":1471,"open":1377,"high":1472,"low":1473,"close":1473,"change":752,"percent_change":700,"volume":753,"transactions":9,"vwap":1473},"2025-10-30",77.42,77.2,{"date":1475,"open":1476,"high":1477,"low":1046,"close":1046,"change":724,"percent_change":764,"volume":1478,"transactions":9,"vwap":1046},"2025-10-29",77.67,77.86,2900,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1482,"change":363,"percent_change":1483,"volume":1478,"transactions":9,"vwap":1482},"2025-10-28",77.6,77.72,-0.77,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1487,"change":1147,"percent_change":1064,"volume":926,"transactions":9,"vwap":1487},"2025-10-27",77.98,78.32,{"date":1489,"open":1007,"high":1007,"low":1007,"close":1007,"change":263,"percent_change":770,"volume":701,"transactions":9,"vwap":1007},"2025-10-24",{"date":1491,"open":1001,"high":1492,"low":1493,"close":1492,"change":1494,"percent_change":247,"volume":1495,"transactions":9,"vwap":1492},"2025-10-23",77.93,77.39,0.97,2500,{"date":1497,"open":1498,"high":1391,"low":1499,"close":1500,"change":965,"percent_change":1103,"volume":1501,"transactions":9,"vwap":1500},"2025-10-22",77.050003,76.9,76.96,3500,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1463,"change":1506,"percent_change":1507,"volume":659,"transactions":9,"vwap":1463},"2025-10-21",76.69,76.83,-0.78,-1.01,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1319,"percent_change":1147,"volume":1514,"transactions":9,"vwap":1513},"2025-10-20",77.62,77.63,77.48,77.54,2200,{"date":1516,"open":1517,"high":1518,"low":1464,"close":1518,"change":1519,"percent_change":715,"volume":1520,"transactions":9,"vwap":1518},"2025-10-17",77.18,77.4,-0.03,588600,{"date":1522,"open":1394,"high":1523,"low":1394,"close":1524,"change":1525,"percent_change":454,"volume":1048,"transactions":9,"vwap":1524},"2025-10-16",77.44,77.43,0.33,{"date":1527,"open":1528,"high":1528,"low":1390,"close":1353,"change":104,"percent_change":203,"volume":1529,"transactions":9,"vwap":1353},"2025-10-15",77.28,42300,{"date":1531,"open":1532,"high":1383,"low":1533,"close":1383,"change":643,"percent_change":989,"volume":1534,"transactions":9,"vwap":1383},"2025-10-14",76.97,76.74,5600,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":817,"percent_change":1538,"volume":645,"transactions":9,"vwap":1537},"2025-10-13",76.65,0.22,{"date":1540,"open":1383,"high":1383,"low":1541,"close":1541,"change":417,"percent_change":924,"volume":668,"transactions":9,"vwap":1541},"2025-10-10",76.48,{"date":1543,"open":1532,"high":1532,"low":1532,"close":1532,"change":1296,"percent_change":1210,"volume":645,"transactions":9,"vwap":1532},"2025-10-09",{"date":1545,"open":1422,"high":1546,"low":1422,"close":1546,"change":109,"percent_change":109,"volume":668,"transactions":9,"vwap":1546},"2025-10-08",77.07,{"date":1548,"open":1512,"high":1549,"low":1373,"close":1550,"change":1551,"percent_change":684,"volume":1552,"transactions":9,"vwap":1550},"2025-10-07",78.4,77.080002,-0.25,3700,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":1525,"percent_change":454,"volume":1075,"transactions":9,"vwap":1556},"2025-10-06",77.29,77.33,{"date":1558,"open":1394,"high":1394,"low":1394,"close":1394,"change":770,"percent_change":149,"volume":645,"transactions":9,"vwap":1394},"2025-10-03",{"date":1560,"open":1443,"high":1443,"low":1443,"close":1443,"change":1305,"percent_change":119,"volume":674,"transactions":9,"vwap":1443},"2025-10-02",{"date":1562,"open":1563,"high":1563,"low":1564,"close":1564,"change":565,"percent_change":954,"volume":701,"transactions":9,"vwap":1564},"2025-10-01",76.58,76.54,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1568,"change":1290,"percent_change":619,"volume":926,"transactions":9,"vwap":1568},"2025-09-30",76.44,76.82,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1296,"percent_change":1210,"volume":674,"transactions":9,"vwap":1571},"2025-09-29",76.15,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":515,"percent_change":1289,"volume":645,"transactions":9,"vwap":1574},"2025-09-26",76.25,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1579,"change":611,"percent_change":1580,"volume":1501,"transactions":9,"vwap":1579},"2025-09-25",76,76.099998,75.84,-1.53,{"date":1582,"open":1468,"high":1469,"low":1533,"close":1469,"change":909,"percent_change":1583,"volume":1478,"transactions":9,"vwap":1469},"2025-09-24",-0.84,{"date":1585,"open":1586,"high":1586,"low":1476,"close":1476,"change":1519,"percent_change":715,"volume":1212,"transactions":9,"vwap":1476},"2025-09-23",77.82,{"date":1588,"open":1014,"high":1589,"low":1014,"close":1589,"change":989,"percent_change":134,"volume":1590,"transactions":9,"vwap":1589},"2025-09-22",77.7,4300,{"date":1592,"open":1593,"high":1391,"low":1593,"close":1391,"change":287,"percent_change":312,"volume":926,"transactions":9,"vwap":1391},"2025-09-19",77.15,{"date":1595,"open":1481,"high":1596,"low":1481,"close":1492,"change":287,"percent_change":1015,"volume":733,"transactions":9,"vwap":1492},"2025-09-18",77.96,{"date":1598,"open":1328,"high":1328,"low":1328,"close":1328,"change":795,"percent_change":540,"volume":772,"transactions":9,"vwap":1328},"2025-09-17",{"date":1600,"open":310,"high":310,"low":1601,"close":1602,"change":1211,"percent_change":440,"volume":653,"transactions":9,"vwap":1602},"2025-09-16",78.96,79.15,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":770,"percent_change":771,"volume":668,"transactions":9,"vwap":1605},"2025-09-15",79.31,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1609,"change":743,"percent_change":1354,"volume":772,"transactions":9,"vwap":1609},"2025-09-12",79.3,79.040001,{"date":1611,"open":1338,"high":1602,"low":1338,"close":1602,"change":1346,"percent_change":1494,"volume":701,"transactions":9,"vwap":1602},"2025-09-11",{"date":1613,"open":1614,"high":1614,"low":1033,"close":1033,"change":493,"percent_change":188,"volume":701,"transactions":9,"vwap":1033},"2025-09-10",78.48,{"date":1616,"open":1327,"high":1327,"low":1327,"close":1327,"change":1152,"percent_change":732,"volume":645,"transactions":9,"vwap":1327},"2025-09-09",{"date":1618,"open":1619,"high":1334,"low":1619,"close":1334,"change":1620,"percent_change":871,"volume":725,"transactions":9,"vwap":1334},"2025-09-08",78.84,0.46,{"date":1622,"open":1329,"high":1345,"low":1329,"close":1345,"change":1620,"percent_change":871,"volume":701,"transactions":9,"vwap":1345},"2025-09-05",{"date":1624,"open":1365,"high":1596,"low":1365,"close":1596,"change":42,"percent_change":1285,"volume":1625,"transactions":9,"vwap":1596},"2025-09-04",3100,{"date":1627,"open":1500,"high":1500,"low":1500,"close":1500,"change":715,"percent_change":716,"volume":701,"transactions":9,"vwap":1500},"2025-09-03",{"date":1629,"open":1546,"high":1630,"low":1631,"close":1394,"change":1632,"percent_change":1633,"volume":818,"transactions":9,"vwap":1394},"2025-09-02",77.16,76.93,-1.94,-2.46,{"date":1635,"open":210,"high":210,"low":1636,"close":1636,"change":1637,"percent_change":742,"volume":674,"transactions":9,"vwap":1636},"2025-08-29",78.94,-0.07,{"date":1639,"open":1602,"high":1640,"low":1641,"close":1641,"change":109,"percent_change":109,"volume":926,"transactions":9,"vwap":1641},"2025-08-28",79.23,79.010002,{"date":1643,"open":1619,"high":992,"low":1619,"close":992,"change":439,"percent_change":1644,"volume":674,"transactions":9,"vwap":992},"2025-08-27",-0.21,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1648,"change":863,"percent_change":402,"volume":171,"transactions":9,"vwap":1648},"2025-08-26",78.91,79.19,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1652,"change":1653,"percent_change":1015,"volume":717,"transactions":9,"vwap":1652},"2025-08-25",80,79.25,-0.75,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1651,"change":1658,"percent_change":1659,"volume":1075,"transactions":9,"vwap":1651},"2025-08-22",79.4,80.22,1.29,1.64,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1663,"percent_change":1664,"volume":668,"transactions":9,"vwap":1662},"2025-08-21",78.71,-0.88,-1.11,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1668,"change":486,"percent_change":1669,"volume":818,"transactions":9,"vwap":1668},"2025-08-20",79.5,79.59,0.79,{"date":1671,"open":1672,"high":234,"low":1673,"close":1674,"change":871,"percent_change":689,"volume":1406,"transactions":9,"vwap":1674},"2025-08-19",79.46,78.7,78.97,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1678,"change":752,"percent_change":700,"volume":926,"transactions":9,"vwap":1678},"2025-08-18",78.13,78.38,{"date":1680,"open":1022,"high":1022,"low":1022,"close":1022,"change":565,"percent_change":954,"volume":645,"transactions":9,"vwap":1022},"2025-08-15",{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":439,"percent_change":1035,"volume":701,"transactions":9,"vwap":1684},"2025-08-14",78.64,78.63,{"date":1686,"open":902,"high":1687,"low":1688,"close":1688,"change":863,"percent_change":402,"volume":772,"transactions":9,"vwap":1688},"2025-08-13",79.029999,78.8,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1692,"change":1290,"percent_change":784,"volume":674,"transactions":9,"vwap":1692},"2025-08-12",78.11,78.86,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":724,"percent_change":1079,"volume":772,"transactions":9,"vwap":1697},"2025-08-11",78.010002,78.33,78.19,{"date":1699,"open":1039,"high":1700,"low":1039,"close":1700,"change":1637,"percent_change":742,"volume":668,"transactions":9,"vwap":1700},"2025-08-08",78.74,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":943,"percent_change":1704,"volume":701,"transactions":9,"vwap":1703},"2025-08-07",78.81,1.69,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1708,"change":1319,"percent_change":1147,"volume":674,"transactions":9,"vwap":1708},"2025-08-06",77.87,77.5,{"date":1710,"open":1711,"high":1711,"low":1382,"close":1382,"change":752,"percent_change":700,"volume":674,"transactions":9,"vwap":1382},"2025-08-05",77.38,{"date":1713,"open":1498,"high":1556,"low":1498,"close":1556,"change":1714,"percent_change":1715,"volume":753,"transactions":9,"vwap":1556},"2025-08-04",1.59,2.1,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-08-01",76.14,76.27,75.34,75.74,-1.36,-1.76,6400,{"date":1726,"open":1556,"high":1556,"low":1353,"close":1353,"change":1152,"percent_change":930,"volume":926,"transactions":9,"vwap":1353},"2025-07-31",{"date":1728,"open":1359,"high":1012,"low":1359,"close":1556,"change":925,"percent_change":1507,"volume":1212,"transactions":9,"vwap":1556},"2025-07-30",{"date":1730,"open":1731,"high":1341,"low":1731,"close":1732,"change":228,"percent_change":903,"volume":796,"transactions":9,"vwap":1732},"2025-07-29",77.97,78.12,{"date":1734,"open":1652,"high":1735,"low":1736,"close":1737,"change":799,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-07-28",79.29,78.76,78.79,-1.84,2700,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":1064,"percent_change":1065,"volume":772,"transactions":9,"vwap":1743},"2025-07-25",80.24,80.27,{"date":1745,"open":1651,"high":1746,"low":1651,"close":1746,"change":904,"percent_change":1747,"volume":926,"transactions":9,"vwap":1746},"2025-07-24",80.040001,-1.31,{"date":1749,"open":1750,"high":1276,"low":1751,"close":1276,"change":844,"percent_change":1196,"volume":709,"transactions":9,"vwap":1276},"2025-07-23",80.29,80.07,{"date":1753,"open":1754,"high":848,"low":1608,"close":847,"change":747,"percent_change":629,"volume":1755,"transactions":9,"vwap":847},"2025-07-22",79.57,5000,{"date":1757,"open":1758,"high":1318,"low":1640,"close":1759,"change":644,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-07-21",79.53,79.26,0.61,9500,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1766,"change":350,"percent_change":144,"volume":1075,"transactions":9,"vwap":1766},"2025-07-18",79.089996,78.73,78.78,{"date":1768,"open":1769,"high":1683,"low":1770,"close":1614,"change":119,"percent_change":139,"volume":1075,"transactions":9,"vwap":1614},"2025-07-17",78.58,78.16,{"date":1772,"open":1773,"high":1774,"low":1374,"close":1775,"change":708,"percent_change":1290,"volume":1776,"transactions":9,"vwap":1775},"2025-07-16",78,78.46,78.23,4700,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1369,"change":824,"percent_change":909,"volume":1781,"transactions":9,"vwap":1369},"2025-07-15",77.94,77.27,4800,{"date":1783,"open":1512,"high":1775,"low":1512,"close":1784,"change":1538,"percent_change":1157,"volume":1785,"transactions":9,"vwap":1784},"2025-07-14",78.22,5300,{"date":1787,"open":1001,"high":1773,"low":1012,"close":1773,"change":693,"percent_change":908,"volume":772,"transactions":9,"vwap":1773},"2025-07-11",{"date":1789,"open":1790,"high":1791,"low":1695,"close":1791,"change":501,"percent_change":817,"volume":926,"transactions":9,"vwap":1791},"2025-07-10",78.050003,78.41,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":63,"percent_change":1796,"volume":1075,"transactions":9,"vwap":1795},"2025-07-09",77.66,78.28,1.16,{"date":1798,"open":1799,"high":1711,"low":1799,"close":1711,"change":129,"percent_change":86,"volume":674,"transactions":9,"vwap":1711},"2025-07-08",76.56,{"date":1801,"open":1802,"high":1463,"low":1802,"close":1803,"change":263,"percent_change":770,"volume":1514,"transactions":9,"vwap":1803},"2025-07-07",76.45,76.6,{"date":1805,"open":1468,"high":1468,"low":1806,"close":1806,"change":540,"percent_change":925,"volume":668,"transactions":9,"vwap":1806},"2025-07-03",76.39,{"date":1808,"open":1809,"high":1394,"low":1809,"close":1394,"change":555,"percent_change":644,"volume":1810,"transactions":9,"vwap":1394},"2025-07-02",76.42,2800,{"date":1812,"open":1813,"high":1465,"low":1813,"close":1465,"change":1319,"percent_change":1147,"volume":1814,"transactions":9,"vwap":1465},"2025-07-01",76.34,22100,{"date":1816,"open":1577,"high":1817,"low":1577,"close":1817,"change":454,"percent_change":395,"volume":796,"transactions":9,"vwap":1817},"2025-06-30",76.49,{"date":1819,"open":1413,"high":1820,"low":1413,"close":1820,"change":49,"percent_change":1821,"volume":926,"transactions":9,"vwap":1820},"2025-06-27",76.059998,0.65,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":823,"percent_change":724,"volume":645,"transactions":9,"vwap":1824},"2025-06-26",75.57,{"date":1826,"open":1824,"high":1827,"low":1828,"close":1827,"change":302,"percent_change":723,"volume":1829,"transactions":9,"vwap":1827},"2025-06-25",75.99,75.4,23800,{"date":1831,"open":1577,"high":1832,"low":1577,"close":1832,"change":961,"percent_change":1833,"volume":926,"transactions":9,"vwap":1832},"2025-06-24",76.33,1.37,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1837,"change":1658,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-06-23",74.62,75.3,1.74,14800,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1663,"percent_change":611,"volume":645,"transactions":9,"vwap":1842},"2025-06-20",74.010002,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":715,"percent_change":716,"volume":1849,"transactions":9,"vwap":1848},"2025-06-18",74.92,75.029999,74.72,74.89,4400,{"date":1851,"open":1837,"high":1837,"low":1852,"close":1852,"change":477,"percent_change":1483,"volume":701,"transactions":9,"vwap":1852},"2025-06-17",74.93,{"date":1854,"open":1855,"high":1447,"low":1856,"close":1856,"change":823,"percent_change":724,"volume":1739,"transactions":9,"vwap":1856},"2025-06-16",76.040001,75.51,{"date":1858,"open":1398,"high":1859,"low":1418,"close":1859,"change":888,"percent_change":1860,"volume":812,"transactions":9,"vwap":1859},"2025-06-13",75.93,-1.5,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1346,"percent_change":42,"volume":645,"transactions":9,"vwap":1863},"2025-06-12",77.089996,{"date":1865,"open":1465,"high":1866,"low":1578,"close":1832,"change":440,"percent_change":493,"volume":1406,"transactions":9,"vwap":1832},"2025-06-11",76.84,{"date":1868,"open":1571,"high":1869,"low":1571,"close":1869,"change":104,"percent_change":203,"volume":668,"transactions":9,"vwap":1869},"2025-06-10",76.53,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":447,"percent_change":440,"volume":1876,"transactions":9,"vwap":1875},"2025-06-09",76.41,76.64,76.38,76.47,21800,{"date":1878,"open":1832,"high":1879,"low":1880,"close":1879,"change":707,"percent_change":220,"volume":796,"transactions":9,"vwap":1879},"2025-06-06",76.62,76.22,{"date":1882,"open":1880,"high":1880,"low":1883,"close":1884,"change":1210,"percent_change":439,"volume":1168,"transactions":9,"vwap":1884},"2025-06-05",75.69,76.2,{"date":1886,"open":1887,"high":1888,"low":1578,"close":1832,"change":486,"percent_change":1889,"volume":979,"transactions":9,"vwap":1832},"2025-06-04",76.13,76.4,0.82,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1893,"change":1894,"percent_change":598,"volume":753,"transactions":9,"vwap":1893},"2025-06-03",75.29,75.71,-0.91,{"date":1896,"open":1859,"high":1879,"low":1897,"close":1879,"change":871,"percent_change":129,"volume":1017,"transactions":9,"vwap":1879},"2025-06-02",75.78,{"date":1899,"open":1897,"high":1900,"low":1901,"close":1900,"change":1902,"percent_change":486,"volume":1075,"transactions":9,"vwap":1900},"2025-05-30",76.029999,75.75,0.47,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1906,"change":119,"percent_change":1525,"volume":1008,"transactions":9,"vwap":1906},"2025-05-29",74.88,75.56,{"date":1908,"open":1909,"high":1909,"low":1852,"close":1459,"change":724,"percent_change":1252,"volume":709,"transactions":9,"vwap":1459},"2025-05-28",75.53,{"date":1911,"open":1447,"high":1447,"low":1912,"close":1404,"change":1444,"percent_change":1796,"volume":796,"transactions":9,"vwap":1404},"2025-05-27",75.47,{"date":1914,"open":1915,"high":1892,"low":1836,"close":1916,"change":742,"percent_change":776,"volume":733,"transactions":9,"vwap":1916},"2025-05-23",75.099998,74.99,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1920,"change":1104,"percent_change":515,"volume":834,"transactions":9,"vwap":1920},"2025-05-22",74.42,75.080002,{"date":1922,"open":1847,"high":1923,"low":1847,"close":1923,"change":1924,"percent_change":1925,"volume":668,"transactions":9,"vwap":1923},"2025-05-21",74.77,-0.97,-1.28,{"date":1927,"open":1928,"high":1721,"low":1928,"close":1721,"change":1314,"percent_change":1324,"volume":772,"transactions":9,"vwap":1721},"2025-05-20",75.059998,{"date":1930,"open":1931,"high":1915,"low":1931,"close":1932,"change":689,"percent_change":99,"volume":659,"transactions":9,"vwap":1932},"2025-05-19",74.53,75.040001,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1936,"change":716,"percent_change":1637,"volume":926,"transactions":9,"vwap":1936},"2025-05-16",73.81,74.29,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":114,"percent_change":1940,"volume":1017,"transactions":9,"vwap":1939},"2025-05-15",74.34,1.54,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1944,"change":263,"percent_change":1065,"volume":701,"transactions":9,"vwap":1944},"2025-05-14",73.2,73.21,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":501,"percent_change":1147,"volume":645,"transactions":9,"vwap":1947},"2025-05-13",73,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1951,"change":859,"percent_change":824,"volume":171,"transactions":9,"vwap":1951},"2025-05-12",72.38,72.87,72.34,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":263,"percent_change":1065,"volume":674,"transactions":9,"vwap":1955},"2025-05-09",73.24,{"date":1957,"open":1947,"high":1958,"low":1947,"close":1958,"change":387,"percent_change":363,"volume":1959,"transactions":9,"vwap":1958},"2025-05-08",73.029999,5100,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":752,"percent_change":700,"volume":1965,"transactions":9,"vwap":1964},"2025-05-07",72.8,73.63,73.47,4100,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":1970,"percent_change":964,"volume":1017,"transactions":9,"vwap":1969},"2025-05-06",72.75,73.44,0.12,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1974,"change":1379,"percent_change":49,"volume":1478,"transactions":9,"vwap":1974},"2025-05-05",72.98,73.32,72.96,{"date":1977,"open":1978,"high":1975,"low":1952,"close":1975,"change":1233,"percent_change":1439,"volume":1495,"transactions":9,"vwap":1975},"2025-05-02",72.47,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":678,"percent_change":417,"volume":1985,"transactions":9,"vwap":1984},"2025-05-01",72.23,72.78,70.82,71.58,9200,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1989,"percent_change":1494,"volume":645,"transactions":9,"vwap":1988},"2025-04-30",71.93,0.69,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1993,"change":1637,"percent_change":1296,"volume":674,"transactions":9,"vwap":1993},"2025-04-29",71.19,71.24,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1997,"change":1346,"percent_change":425,"volume":818,"transactions":9,"vwap":1997},"2025-04-28",70.48,71.31,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2001,"change":1346,"percent_change":803,"volume":668,"transactions":9,"vwap":2001},"2025-04-25",70.099998,70.55,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2005,"change":1314,"percent_change":99,"volume":1075,"transactions":9,"vwap":2005},"2025-04-24",69.38,69.79,69.33,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2010,"change":468,"percent_change":501,"volume":1739,"transactions":9,"vwap":2010},"2025-04-23",70.010002,69.089996,{"date":177,"open":173,"high":2012,"low":173,"close":2013,"change":144,"percent_change":220,"volume":171,"transactions":9,"vwap":2013},69.47,69]