[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FXD":3,"homepage-market-summary":29,"stock-historical-FXD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FXD","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 Consumer Discretionary AlphaDEX Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8374,0.5412,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},64.63,65.02,64.26,64.4865,0.1435,0.22,6816.8021,72.4999,61.86,14341.170659032,26,4881,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},53.84,23799,8686492.664758,17.87,"2025-04-22",[181,184,194,203,214,225,236,246,256,267,277,286,295,306,315,324,333,344,354,363,374,384,393,404,413,423,433,444,454,464,475,486,495,505,514,522,533,543,552,562,571,581,592,601,612,622,631,640,648,658,669,679,688,696,705,715,724,732,740,750,758,767,775,782,789,797,804,810,817,823,830,837,845,853,860,868,872,878,885,891,898,905,913,920,926,933,939,946,953,960,967,975,981,988,996,1004,1012,1018,1026,1032,1040,1047,1053,1059,1064,1071,1077,1082,1088,1094,1100,1105,1110,1115,1121,1130,1136,1144,1150,1157,1160,1165,1172,1179,1184,1192,1199,1205,1213,1222,1226,1232,1240,1246,1250,1257,1265,1271,1277,1282,1287,1293,1299,1307,1313,1320,1327,1334,1343,1349,1354,1360,1365,1370,1374,1380,1386,1393,1398,1403,1407,1413,1419,1425,1430,1437,1445,1452,1458,1463,1470,1476,1481,1487,1493,1498,1505,1512,1517,1523,1528,1533,1539,1546,1552,1557,1561,1568,1574,1578,1582,1586,1590,1595,1598,1602,1607,1610,1614,1617,1620,1625,1630,1634,1637,1643,1647,1650,1656,1659,1665,1669,1674,1679,1684,1688,1694,1699,1706,1711,1719,1724,1731,1735,1740,1746,1749,1756,1763,1766,1771,1776,1781,1788,1791,1795,1798,1801,1806,1811,1816,1820,1823,1826,1832,1838,1841,1847,1851,1854,1857,1864,1869,1876,1880,1884,1887,1891,1894,1897,1900,1903,1906,1909,1913,1916,1922,1926,1929,1933,1936,1942,1947,1949,1954,1958,1962,1966,1970,1973,1978,1982,1986,1990,1993,1999,2004,2008,2014,2018,2022,2027,2031,2035,2039,2043,2046,2049,2055,2059,2063,2067,2072,2077,2082,2087,2092,2096,2100,2103,2107,2111,2118,2122,2126,2129,2133,2139,2145,2151,2158,2162,2169,2175,2182,2189,2196,2202,2211,2219,2225,2231,2237,2242,2249,2256,2261,2267,2274,2278,2285,2289,2296,2303,2310,2315,2318,2322,2327,2332,2337,2344,2351,2359,2364,2371,2377,2386,2393,2399,2406,2413,2419,2427,2434],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},100,64.6643,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",63.92,64.7,63.71,0.3532,0.55,53719.359711,316,64.505,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",64.94,64.1333,-0.4425,-0.69,5162.6247,123,64.6819,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",64.66,64.726,64.41,64.5758,-0.1098,-0.17,3457.4096,90,64.5755,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",64.48,65.01,64.25,64.6856,-0.2782,-0.43,8846.9997,113,64.6582,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",64.5846,65.19,64.54,64.9638,0.3968,0.61,2071.0892,84,64.8074,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",64.661,64.05,64.567,-0.083,-0.13,5967.584526,115,64.3925,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",64.6,65.125,64.65,-0.8864,-1.35,2899.9997,91,64.9102,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",66.06,66.1,65.31,65.5364,0.3681,0.56,4330.1087,94,65.8473,{"date":268,"open":269,"high":270,"low":205,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",65.09,65.39,65.1683,0.5987,0.93,12998.924363,227,65.1831,{"date":278,"open":279,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",64.93,64.5696,-0.6904,-1.06,4780.3712,117,64.7189,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":182,"vwap":294},"2026-09-17",66.04,65.1954,65.26,-0.0235,-0.04,10861.734996,65.2906,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",65.69,66.1349,65.04,65.2835,-0.3765,-0.57,7442.5738,163,65.8391,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",66.51,65.66,-1.2343,-1.85,19656.257,139,65.9293,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":44,"volume":321,"transactions":322,"vwap":323},"2026-09-14",66.32,67.07,66.8943,0.6643,2482.63798,86,66.7784,{"date":325,"open":326,"high":327,"low":328,"close":327,"change":329,"percent_change":58,"volume":330,"transactions":331,"vwap":332},"2026-09-11",66.22,66.23,66.181,0.7814,2149.1949,64,66.1769,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",65.32,65.62,65.22,65.4486,-0.3423,-0.52,3466.407,81,65.4069,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",66.48,65.79,65.7909,-1.2356,-1.84,10391.26457,110,66.1106,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",68.08,67.0265,-1.437,-2.1,7990.389,130,67.3082,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",68.42,68.68,68.37,68.4635,-0.1653,-0.24,3890.599,104,68.4992,{"date":375,"open":366,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",69.17,68.22,68.6288,0.306,0.45,12025.323,159,68.482,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":254,"vwap":392},"2026-09-02",68.07,68.49,68.3228,0.7192,1.06,4668.41,68.3587,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",68.03,68.54,67.57,67.6036,-0.8602,-1.26,9452.941,108,67.957,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":372,"vwap":412},"2026-08-31",68.87,68.46,68.4638,-0.8133,-1.17,4158.347,68.649,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":232,"volume":420,"transactions":421,"vwap":422},"2026-08-28",69.31,69.335,69.1,69.2771,0.4213,4293.919951,95,69.2231,{"date":424,"open":425,"high":426,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",69.3,69.3801,68.8558,-0.9066,-1.3,6758.484101,150,69.2274,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",69.93,70.08,69.735,69.7624,-0.3076,-0.44,4381.418,119,69.8859,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",70.38,69.82,70.07,-0.3704,-0.53,5000.603,109,69.9298,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":263,"volume":461,"transactions":462,"vwap":463},"2026-08-24",70.22,70.5,70.2,70.4404,0.3915,2434.6705,87,70.3722,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",69.85,70.2316,69.78,70.0489,0.7127,1.03,7822.7442,120,70.0383,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",69.42,69.68,69.275186,69.3362,-0.8108,-1.16,7138.796485,101,69.4752,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":65,"volume":492,"transactions":493,"vwap":494},"2026-08-19",70.1,70.96,70.147,0.6259,20698.19589,248,70.5254,{"date":496,"open":497,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",69.92,70.29,69.5211,-0.2524,-0.36,8954.401503,114,70.0255,{"date":506,"open":507,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",70.57,69.7735,-1.0704,-1.51,43403.25033,239,70.1119,{"date":515,"open":516,"high":517,"low":518,"close":518,"change":519,"percent_change":370,"volume":520,"transactions":462,"vwap":521},"2026-08-14",71.22,71.23,70.8439,-0.1693,3458.5081,71.0864,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",70.78,71.1,70.62,71.0132,0.4732,0.67,12063.361149,287,70.8363,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",70.95,70.19,70.54,-0.4447,-0.63,10478.022034,237,70.5886,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":212,"vwap":551},"2026-08-11",70.74,71.2701,70.9847,-0.1172,-0.16,6617.892764,71.0958,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",71.35,71.01,71.1019,-0.6572,-0.92,82742.797458,66,71.016,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":234,"vwap":570},"2026-08-07",71.04,71.795,71.7591,0.8819,1.24,6563.6403,71.4571,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",71.63,70.875,70.8772,-0.8875,-1.24,6489.7185,80,71.1429,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",72.06,72.145,71.59,71.7647,-0.0172,-0.02,8985.2853,118,71.7778,{"date":593,"open":594,"high":595,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",70.83,71.7819,0.8919,1.26,32800.3379,421,71.2186,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",71.24,71.36,70.59,70.89,0.92,1.31,9432.3199,193,70.9172,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",70.67,69.91,69.97,-0.8175,-1.15,7806.73143,106,70.0841,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":503,"vwap":630},"2026-07-30",71.18,70.03,70.7875,-0.8675,-1.21,7793.988257,70.5276,{"date":632,"open":633,"high":24,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",71.13,71.655,-0.0796,-0.11,4905.693438,99,71.9376,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":473,"vwap":647},"2026-07-28",70.3,71.7346,1.8006,2.57,27558.195728,71.3298,{"date":649,"open":650,"high":651,"low":652,"close":651,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",69.63,69.934,69.581,1.5917,2.33,15618.916492,132,69.6567,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",67.81,68.89,67.71,68.3423,1.0276,1.53,36005.703962,185,68.5837,{"date":670,"open":660,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",67.85,67.19,67.3147,-1.3453,-1.96,4298.1799,68,67.4185,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":588,"percent_change":685,"volume":686,"transactions":361,"vwap":687},"2026-07-22",68.75,68.97,68.52,68.66,-0.03,9446.4609,68.6551,{"date":689,"open":661,"high":690,"low":691,"close":366,"change":692,"percent_change":501,"volume":693,"transactions":694,"vwap":695},"2026-07-21",68.92,68.61,-0.2491,57652.3379,154,68.6936,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":452,"vwap":704},"2026-07-20",69.67,68.7917,68.9291,-0.4209,-0.61,4185.781107,69.1979,{"date":706,"open":707,"high":708,"low":376,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-17",69.8,69.95,69.35,-0.8336,-1.19,4235.07543,85,69.5604,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":223,"vwap":723},"2026-07-16",69.16,70.41,70.1836,1.0197,1.47,7903.538262,69.9249,{"date":725,"open":691,"high":726,"low":691,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":503,"vwap":731},"2026-07-15",69.84,69.1639,0.808,1.18,5910.6604,69.5765,{"date":733,"open":734,"high":734,"low":356,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":656,"vwap":739},"2026-07-14",68.7,68.3559,-0.2324,-0.34,6076.2294,68.2522,{"date":741,"open":742,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-13",68.84,69.38,68.5883,-0.2517,-0.37,3889.452041,136,68.966,{"date":751,"open":752,"high":753,"low":754,"close":742,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":742},"2026-07-10",69.080002,69.089996,68.51,0.44,0.64,7000,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-09",67.54,68.6,67.37,68.4,0.87,1.29,4100,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-08",68.059998,66.92,67.53,-1.37,-1.99,13800,{"date":776,"open":777,"high":478,"low":778,"close":779,"change":370,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-07",69.33,68.71,68.9,-0.35,13200,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":340,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-06",69.75,68.77,69.14,-0.75,4800,{"date":790,"open":791,"high":497,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-02",69.45,68.98,69.66,0.65,0.94,12000,{"date":798,"open":799,"high":447,"low":800,"close":801,"change":549,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-01",69.46,69,69.010002,-0.23,27500,{"date":805,"open":806,"high":806,"low":807,"close":376,"change":737,"percent_change":808,"volume":809,"transactions":9,"vwap":376},"2026-06-30",69.39,68.96,-0.49,4500,{"date":811,"open":812,"high":812,"low":743,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-29",70.27,69.51,-0.74,-1.05,6700,{"date":818,"open":425,"high":819,"low":425,"close":820,"change":821,"percent_change":729,"volume":822,"transactions":9,"vwap":820},"2026-06-26",70.26,70.25,0.82,4300,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":440,"percent_change":539,"volume":829,"transactions":9,"vwap":828},"2026-06-25",69.96,70.58,69.28,69.43,6000,{"date":831,"open":832,"high":718,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-24",68.73,69.87,1.58,2.31,3300,{"date":838,"open":662,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-23",68.55,67.7,68.29,-0.06,-0.09,4900,{"date":846,"open":406,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-22",69.07,68.33,68.35,-0.68,-0.99,4600,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":58,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-18",68.5,69.4,69.029999,1.75,9200,{"date":861,"open":862,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-17",69.55,69.74,67.84,-1.62,-2.33,6600,{"date":869,"open":468,"high":825,"low":799,"close":799,"change":870,"percent_change":871,"volume":822,"transactions":9,"vwap":799},"2026-06-16",-0.14,-0.2,{"date":873,"open":874,"high":875,"low":876,"close":876,"change":588,"percent_change":685,"volume":877,"transactions":9,"vwap":876},"2026-06-15",70.36,70.71,69.6,4400,{"date":879,"open":880,"high":881,"low":806,"close":882,"change":121,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-12",69.73,69.86,69.62,0.36,11400,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":889,"percent_change":80,"volume":890,"transactions":9,"vwap":888},"2026-06-11",67.43,69.37,2.08,2000,{"date":892,"open":840,"high":893,"low":894,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-10",68.25,67.29,-0.82,-1.2,10700,{"date":899,"open":900,"high":763,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-09",67.22,68.11,1.38,2.07,3700,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-08",66.55,67.2,66.73,0.13,0.2,11300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":780,"percent_change":340,"volume":919,"transactions":9,"vwap":918},"2026-06-05",66.58,66.81,66.28,66.6,8700,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":588,"percent_change":685,"volume":844,"transactions":9,"vwap":925},"2026-06-04",67.33,67.35,66.68,66.95,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":932,"volume":788,"transactions":9,"vwap":930},"2026-06-03",66.77,67.14,66.97,-0.26,-0.39,{"date":934,"open":935,"high":935,"low":908,"close":936,"change":937,"percent_change":850,"volume":938,"transactions":9,"vwap":936},"2026-06-02",67.39,67.23,-0.46,3800,{"date":940,"open":760,"high":660,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-01",67.11,67.69,-0.27,-0.4,10500,{"date":947,"open":386,"high":948,"low":949,"close":950,"change":937,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-29",68.3,67.95,67.96,-0.67,8100,{"date":954,"open":955,"high":956,"low":887,"close":365,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":365},"2026-05-28",67.55,68.53,0.62,0.91,9500,{"date":961,"open":962,"high":734,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-27",67.32,67.8,0.96,1.44,29500,{"date":968,"open":969,"high":970,"low":346,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-26",66.65,67.059998,66.84,0.76,1.15,17700,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":37,"volume":859,"transactions":9,"vwap":979},"2026-05-22",65.68,66.14,66.080002,0.48,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":273,"percent_change":965,"volume":987,"transactions":9,"vwap":986},"2026-05-21",64.14,65.7,63.69,65.6,12100,{"date":989,"open":990,"high":991,"low":992,"close":991,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":991},"2026-05-20",62.76,64.67,62.74,1.84,2.93,11800,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-19",62.69,63.14,62.83,-0.64,-1.01,8800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":755,"volume":1011,"transactions":9,"vwap":1009},"2026-05-18",63.43,64.029999,63.33,63.47,0.28,5300,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":877,"transactions":9,"vwap":1015},"2026-05-15",63.89,63.19,-1.09,-1.7,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":958,"volume":1025,"transactions":9,"vwap":1023},"2026-05-14",64.35,64.61,64.23,64.28,0.58,27700,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":787,"percent_change":482,"volume":1031,"transactions":9,"vwap":1030},"2026-05-13",64.21,63.58,63.7,10200,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":814,"volume":1039,"transactions":9,"vwap":1037},"2026-05-12",64.44,64.59,64.13,64.45,-0.48,4000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":279,"change":1045,"percent_change":866,"volume":1046,"transactions":9,"vwap":279},"2026-05-11",65.64,65.72,64.91,-1.55,4700,{"date":1048,"open":915,"high":1049,"low":1050,"close":346,"change":1051,"percent_change":106,"volume":1052,"transactions":9,"vwap":346},"2026-05-08",66.79,66.24,0.04,10800,{"date":1054,"open":1055,"high":923,"low":1056,"close":1057,"change":1001,"percent_change":1058,"volume":877,"transactions":9,"vwap":1057},"2026-05-07",66.94,66.099998,66.44,-0.95,{"date":1060,"open":1049,"high":936,"low":1049,"close":1061,"change":1062,"percent_change":1063,"volume":938,"transactions":9,"vwap":1061},"2026-05-06",67.080002,1.39,2.12,{"date":1065,"open":1066,"high":1067,"low":1066,"close":297,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":297},"2026-05-05",65.089996,65.77,0.54,0.83,15300,{"date":1072,"open":1073,"high":1073,"low":1066,"close":1074,"change":865,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-04",66.45,65.15,-2.43,8900,{"date":1078,"open":900,"high":1079,"low":924,"close":928,"change":1080,"percent_change":1081,"volume":836,"transactions":9,"vwap":928},"2026-05-01",67.26,-0.3,-0.45,{"date":1083,"open":1084,"high":1085,"low":1084,"close":318,"change":44,"percent_change":1086,"volume":1087,"transactions":9,"vwap":318},"2026-04-30",66.16,67.12,1.51,3500,{"date":1089,"open":1090,"high":1090,"low":560,"close":1091,"change":951,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-29",66.7,66.07,-1,9900,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":539,"percent_change":1099,"volume":987,"transactions":9,"vwap":1098},"2026-04-28",67.5,66.67,66.74,-0.94,{"date":1101,"open":1102,"high":1102,"low":762,"close":762,"change":944,"percent_change":1103,"volume":1104,"transactions":9,"vwap":762},"2026-04-27",67.72,-0.59,12800,{"date":1106,"open":864,"high":769,"low":1107,"close":1107,"change":780,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-24",67.77,-0.51,2600,{"date":1111,"open":801,"high":801,"low":1096,"close":1112,"change":1113,"percent_change":1017,"volume":1114,"transactions":9,"vwap":1112},"2026-04-23",68.12,-1.18,11000,{"date":1116,"open":1117,"high":1117,"low":425,"close":425,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":425},"2026-04-22",71.7,-1.8,-2.53,6300,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-21",71.62,72.37,70.9,71.099998,-0.21,-0.29,14100,{"date":1131,"open":819,"high":1132,"low":458,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-20",71.31,0.99,1.41,3400,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-17",69.44,70.91,70.32,2.22,3.26,10600,{"date":1145,"open":1112,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":910,"volume":867,"transactions":9,"vwap":1148},"2026-04-16",68.39,67.78,68.099998,0.09,{"date":1151,"open":1152,"high":1153,"low":397,"close":1154,"change":1155,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-15",67.9,68.080002,68.010002,0.01,7100,{"date":1158,"open":1159,"high":677,"low":1079,"close":677,"change":972,"percent_change":116,"volume":867,"transactions":9,"vwap":677},"2026-04-14",67.34,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":957,"percent_change":273,"volume":1087,"transactions":9,"vwap":1163},"2026-04-13",66.31,67.24,66.12,{"date":1166,"open":1167,"high":1168,"low":1073,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-10",66.5,66.62,-0.47,-0.7,7600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":794,"percent_change":1178,"volume":766,"transactions":9,"vwap":1177},"2026-04-09",65.91,67.13,65.87,67.089996,0.98,{"date":1180,"open":918,"high":1097,"low":317,"close":1057,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1057},"2026-04-08",2.06,3.2,17600,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":539,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-07",64.17,64.69,63.99,64.38,-0.97,11500,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-06",63.96,65.010002,0.79,1.23,5600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":370,"percent_change":746,"volume":884,"transactions":9,"vwap":1204},"2026-04-02",63.34,64.77,62.89,64.22,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":755,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-01",64.43,64.84,64.010002,64.46,0.69,35000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-31",63.02,64.42,62.84,64.019997,1.97,3.17,23800,{"date":1223,"open":1224,"high":1224,"low":25,"close":1225,"change":1108,"percent_change":895,"volume":1120,"transactions":9,"vwap":1225},"2026-03-30",62.93,62.049999,{"date":1227,"open":1201,"high":1201,"low":1228,"close":1229,"change":429,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-27",62.36,62.56,-2.04,17300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":844,"transactions":9,"vwap":1237},"2026-03-26",64.47,64.76,63.76,63.86,-0.72,-1.11,{"date":1241,"open":1242,"high":1035,"low":1007,"close":1243,"change":141,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-25",64.57,64.58,0.5,40400,{"date":1247,"open":1029,"high":248,"low":1248,"close":19,"change":1249,"percent_change":121,"volume":995,"transactions":9,"vwap":19},"2026-03-24",63.49,0.16,{"date":1251,"open":1188,"high":1252,"low":1194,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-23",64.79,64.099998,1.52,2.43,16100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":675,"volume":1264,"transactions":9,"vwap":1262},"2026-03-20",63.18,63.3,62.29,62.58,-1.25,13600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1268,"change":1270,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1268},"2026-03-19",63.11,63.83,63.07,0.18,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":1017,"volume":836,"transactions":9,"vwap":1275},"2026-03-18",64.3,64.8,63.65,-1.1,{"date":1278,"open":1021,"high":1279,"low":1021,"close":1280,"change":794,"percent_change":101,"volume":1281,"transactions":9,"vwap":1280},"2026-03-17",65.29,64.75,18100,{"date":1283,"open":1284,"high":1242,"low":1218,"close":1253,"change":1285,"percent_change":1133,"volume":1286,"transactions":9,"vwap":1253},"2026-03-16",64.24,0.63,9700,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1009,"change":1291,"percent_change":932,"volume":1292,"transactions":9,"vwap":1009},"2026-03-13",64.39,63.44,-0.25,7700,{"date":1294,"open":1295,"high":1202,"low":1296,"close":1296,"change":1045,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-12",64.51,63.72,-2.37,14000,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":746,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-11",65.48,65.75,65.019997,65.27,-0.56,14500,{"date":1308,"open":336,"high":1309,"low":1310,"close":1042,"change":1311,"percent_change":1312,"volume":1198,"transactions":9,"vwap":1042},"2026-03-10",66.57,65.54,-0.55,-0.83,{"date":1314,"open":17,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":757,"transactions":9,"vwap":1317},"2026-03-09",66.2,63.73,66.19,0.03,0.05,{"date":1321,"open":1322,"high":1323,"low":1301,"close":1084,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1084},"2026-03-06",65.88,66.18,-1.45,-2.14,14700,{"date":1328,"open":1329,"high":1330,"low":1177,"close":1331,"change":1332,"percent_change":1190,"volume":1333,"transactions":9,"vwap":1331},"2026-03-05",67.87,68.38,67.61,-0.66,11200,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-04",68.47,68.76,67.93,68.27,0.23,0.34,34300,{"date":1344,"open":1345,"high":893,"low":1091,"close":1346,"change":1347,"percent_change":1305,"volume":1348,"transactions":9,"vwap":1346},"2026-03-03",66.93,68.040001,-0.38,18300,{"date":1350,"open":1153,"high":956,"low":1351,"close":365,"change":282,"percent_change":1352,"volume":1353,"transactions":9,"vwap":365},"2026-03-02",67.46,-1.53,123000,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1357,"change":1359,"percent_change":628,"volume":836,"transactions":9,"vwap":1357},"2026-02-27",69.099998,69.48,69.050003,-0.85,{"date":1361,"open":856,"high":874,"low":856,"close":1362,"change":58,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-26",70.33,1.72,20700,{"date":1366,"open":1367,"high":1367,"low":1368,"close":786,"change":746,"percent_change":450,"volume":1369,"transactions":9,"vwap":786},"2026-02-25",69.25,68.63,14600,{"date":1371,"open":792,"high":497,"low":1372,"close":813,"change":1285,"percent_change":958,"volume":1373,"transactions":9,"vwap":813},"2026-02-24",68.79,41400,{"date":1375,"open":863,"high":863,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1156,"transactions":9,"vwap":1377},"2026-02-23",68.32,68.88,-1.87,-2.64,{"date":1381,"open":881,"high":1382,"low":881,"close":1383,"change":1384,"percent_change":529,"volume":1385,"transactions":9,"vwap":1383},"2026-02-20",71.16,70.75,0.47,6100,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":282,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-19",70.69,69.94,70.28,-1.49,80500,{"date":1394,"open":446,"high":1395,"low":446,"close":1396,"change":764,"percent_change":1197,"volume":1397,"transactions":9,"vwap":1396},"2026-02-18",71.64,71.34,9400,{"date":1399,"open":1400,"high":457,"low":1401,"close":1402,"change":121,"percent_change":883,"volume":1256,"transactions":9,"vwap":1402},"2026-02-17",70.15,69.65,70.47,{"date":1404,"open":825,"high":457,"low":1405,"close":456,"change":1244,"percent_change":1406,"volume":766,"transactions":9,"vwap":456},"2026-02-13",69.72,0.72,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1405,"change":1263,"percent_change":1412,"volume":1120,"transactions":9,"vwap":1405},"2026-02-12",71.38,71.78,69.34,-1.76,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1103,"percent_change":895,"volume":816,"transactions":9,"vwap":1418},"2026-02-11",71.2,71.6,70.93,70.97,{"date":1420,"open":1396,"high":1421,"low":1396,"close":1422,"change":1423,"percent_change":794,"volume":1424,"transactions":9,"vwap":1422},"2026-02-10",72,71.56,0.46,16000,{"date":1426,"open":1409,"high":1409,"low":1427,"close":1126,"change":1108,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1126},"2026-02-09",71.029999,-0.71,22900,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-06",70.14,71.61,1.67,2.39,83000,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1389,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1389},"2026-02-05",70.64,70.94,69.79,-0.91,-1.28,46200,{"date":1446,"open":1447,"high":516,"low":1448,"close":1449,"change":58,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-04",70.12,70.080002,70.85,1.71,9000,{"date":1453,"open":1405,"high":1454,"low":1455,"close":793,"change":1456,"percent_change":870,"volume":1457,"transactions":9,"vwap":793},"2026-02-03",70.73,69.23,-0.1,11900,{"date":1459,"open":681,"high":881,"low":681,"close":1460,"change":273,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-02",69.76,1.35,6200,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":221,"percent_change":1469,"volume":829,"transactions":9,"vwap":1468},"2026-01-30",68.82,68.95,68.36,68.83,-0.62,{"date":1471,"open":1472,"high":888,"low":366,"close":1473,"change":883,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-29",69.11,69.26,0.52,15400,{"date":1477,"open":1478,"high":880,"low":1479,"close":779,"change":814,"percent_change":282,"volume":1480,"transactions":9,"vwap":779},"2026-01-28",69.7,68.78,14200,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":1080,"percent_change":221,"volume":1486,"transactions":9,"vwap":1485},"2026-01-27",70.010002,69.53,69.64,5900,{"date":1488,"open":1140,"high":1489,"low":615,"close":1389,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1389},"2026-01-26",70.35,-0.42,-0.6,34600,{"date":1494,"open":524,"high":524,"low":1495,"close":874,"change":539,"percent_change":1496,"volume":1497,"transactions":9,"vwap":874},"2026-01-23",70.089996,-0.89,72000,{"date":1499,"open":1500,"high":1501,"low":875,"close":1502,"change":1503,"percent_change":1456,"volume":1504,"transactions":9,"vwap":1502},"2026-01-22",71.45,71.91,70.99,-0.07,29800,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1510,"percent_change":1511,"volume":1286,"transactions":9,"vwap":1509},"2026-01-21",70.23,71.080002,71.059998,1.27,1.82,{"date":1513,"open":1489,"high":1514,"low":793,"close":1441,"change":1515,"percent_change":1516,"volume":912,"transactions":9,"vwap":1441},"2026-01-20",70.8,-1.65,-2.31,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":815,"volume":1198,"transactions":9,"vwap":1521},"2026-01-16",71.86,71.32,71.44,-0.76,{"date":1524,"open":1117,"high":1525,"low":1433,"close":1526,"change":529,"percent_change":795,"volume":1527,"transactions":9,"vwap":1526},"2026-01-15",72.32,72.2,12200,{"date":1529,"open":1530,"high":1525,"low":1531,"close":1532,"change":1170,"percent_change":1190,"volume":945,"transactions":9,"vwap":1532},"2026-01-14",72.059998,71.37,71.53,{"date":1534,"open":1530,"high":1535,"low":1536,"close":1535,"change":1537,"percent_change":1538,"volume":912,"transactions":9,"vwap":1535},"2026-01-13",72.23,71.75,0.3,0.42,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":931,"percent_change":501,"volume":1545,"transactions":9,"vwap":1544},"2026-01-12",71.27,72.14,71.19,71.93,20200,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":1551,"percent_change":821,"volume":897,"transactions":9,"vwap":1550},"2026-01-09",71.96,72.35,72.19,0.59,{"date":1553,"open":497,"high":1554,"low":497,"close":1416,"change":965,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1416},"2026-01-08",71.99,2.05,13000,{"date":1558,"open":1489,"high":457,"low":1559,"close":1559,"change":1560,"percent_change":558,"volume":1373,"transactions":9,"vwap":1559},"2026-01-07",70.16,-0.65,{"date":1562,"open":882,"high":1417,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-06",69.61,70.81,1.11,1.59,12300,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1478,"change":1572,"percent_change":1133,"volume":1573,"transactions":9,"vwap":1478},"2026-01-05",69.019997,70.21,0.68,17800,{"date":1575,"open":855,"high":1455,"low":1336,"close":1570,"change":794,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1570},"2026-01-02",0.95,168400,{"date":1579,"open":1358,"high":1358,"low":367,"close":367,"change":702,"percent_change":1580,"volume":1581,"transactions":9,"vwap":367},"2025-12-31",-0.88,5700,{"date":1583,"open":1584,"high":1584,"low":792,"close":792,"change":1127,"percent_change":1080,"volume":1585,"transactions":9,"vwap":792},"2025-12-30",69.18,9300,{"date":1587,"open":477,"high":477,"low":1588,"close":1589,"change":440,"percent_change":539,"volume":1109,"transactions":9,"vwap":1589},"2025-12-29",69.15,69.19,{"date":1591,"open":1484,"high":478,"low":477,"close":650,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":650},"2025-12-26",0.12,0.17,5200,{"date":1596,"open":1473,"high":478,"low":1584,"close":813,"change":121,"percent_change":883,"volume":1597,"transactions":9,"vwap":813},"2025-12-24",2400,{"date":1599,"open":1473,"high":1600,"low":1601,"close":1473,"change":937,"percent_change":1332,"volume":912,"transactions":9,"vwap":1473},"2025-12-23",69.32,69.12,{"date":1603,"open":726,"high":435,"low":1485,"close":1405,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1405},"2025-12-22",0.1,0.14,6400,{"date":1608,"open":1600,"high":1401,"low":1600,"close":882,"change":883,"percent_change":1474,"volume":1609,"transactions":9,"vwap":882},"2025-12-19",5400,{"date":1611,"open":478,"high":1447,"low":1612,"close":1473,"change":1270,"percent_change":1613,"volume":1003,"transactions":9,"vwap":1473},"2025-12-18",69.24,0.26,{"date":1615,"open":425,"high":833,"low":752,"close":752,"change":1616,"percent_change":1103,"volume":1397,"transactions":9,"vwap":752},"2025-12-17",-0.41,{"date":1618,"open":793,"high":726,"low":1588,"close":1619,"change":843,"percent_change":242,"volume":859,"transactions":9,"vwap":1619},"2025-12-16",69.49,{"date":1621,"open":1622,"high":1622,"low":477,"close":1623,"change":1155,"percent_change":1155,"volume":1624,"transactions":9,"vwap":1623},"2025-12-15",69.98,69.58,40500,{"date":1626,"open":1627,"high":537,"low":1619,"close":1628,"change":1311,"percent_change":1629,"volume":1480,"transactions":9,"vwap":1628},"2025-12-12",70.52,69.57,-0.78,{"date":1631,"open":1601,"high":1400,"low":1601,"close":1447,"change":1632,"percent_change":765,"volume":1633,"transactions":9,"vwap":1447},"2025-12-11",0.89,19300,{"date":1635,"open":1329,"high":888,"low":1329,"close":1455,"change":902,"percent_change":1636,"volume":1093,"transactions":9,"vwap":1455},"2025-12-10",2.03,{"date":1638,"open":1639,"high":1640,"low":1639,"close":671,"change":1641,"percent_change":1503,"volume":1642,"transactions":9,"vwap":671},"2025-12-09",67.66,68.2,-0.05,7300,{"date":1644,"open":691,"high":691,"low":1645,"close":1152,"change":1038,"percent_change":1170,"volume":1646,"transactions":9,"vwap":1152},"2025-12-08",67.83,11100,{"date":1648,"open":1649,"high":684,"low":1649,"close":1330,"change":794,"percent_change":964,"volume":1581,"transactions":9,"vwap":1330},"2025-12-05",67.89,{"date":1651,"open":1652,"high":1147,"low":1653,"close":1654,"change":737,"percent_change":1655,"volume":816,"transactions":9,"vwap":1654},"2025-12-04",67.6,67.45,67.73,-0.5,{"date":1657,"open":1658,"high":841,"low":1658,"close":386,"change":136,"percent_change":1178,"volume":829,"transactions":9,"vwap":386},"2025-12-03",67.41,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1658,"change":1080,"percent_change":440,"volume":1664,"transactions":9,"vwap":1658},"2025-12-02",67.62,67.65,67.25,15000,{"date":1666,"open":1653,"high":1667,"low":1653,"close":662,"change":1668,"percent_change":1592,"volume":809,"transactions":9,"vwap":662},"2025-12-01",68.14,0.08,{"date":1670,"open":760,"high":1147,"low":760,"close":1671,"change":1672,"percent_change":1673,"volume":1109,"transactions":9,"vwap":1671},"2025-11-28",67.63,0.29,0.43,{"date":1675,"open":1676,"high":1102,"low":1309,"close":1159,"change":131,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1159},"2025-11-26",66.75,1.17,13400,{"date":1680,"open":1681,"high":1098,"low":1681,"close":1682,"change":1636,"percent_change":1683,"volume":1011,"transactions":9,"vwap":1682},"2025-11-25",65.61,66.56,3.15,{"date":1685,"open":1187,"high":196,"low":1686,"close":1687,"change":292,"percent_change":842,"volume":952,"transactions":9,"vwap":1687},"2025-11-24",64.36,64.53,{"date":1689,"open":188,"high":196,"low":1690,"close":1242,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1242},"2025-11-21",63.5,2.09,3.35,33200,{"date":1695,"open":1007,"high":1686,"low":1696,"close":1697,"change":282,"percent_change":1698,"volume":1424,"transactions":9,"vwap":1697},"2025-11-20",62.47,62.48,-1.67,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":780,"volume":1705,"transactions":9,"vwap":1703},"2025-11-19",63.79,63.31,63.54,-0.22,3100,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1236,"change":1605,"percent_change":22,"volume":1606,"transactions":9,"vwap":1236},"2025-11-18",63.35,63.97,63.22,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-11-17",64.99,63.39,63.62,-1.57,-2.41,79400,{"date":1720,"open":1721,"high":1722,"low":1721,"close":228,"change":539,"percent_change":1723,"volume":945,"transactions":9,"vwap":228},"2025-11-14",65.14,65.59,-0.96,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1728,"change":1276,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-11-13",66.61,66.98,65.82,-1.64,7500,{"date":1732,"open":918,"high":941,"low":918,"close":770,"change":1733,"percent_change":1734,"volume":1306,"transactions":9,"vwap":770},"2025-11-12",0.53,0.8,{"date":1736,"open":1737,"high":1682,"low":326,"close":1738,"change":1739,"percent_change":141,"volume":1156,"transactions":9,"vwap":1738},"2025-11-11",66.27,66.39,0.21,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1323,"change":1384,"percent_change":1406,"volume":1745,"transactions":9,"vwap":1323},"2025-11-10",66.15,66.37,65.86,5800,{"date":1747,"open":1189,"high":1748,"low":1189,"close":1748,"change":608,"percent_change":1636,"volume":1462,"transactions":9,"vwap":1748},"2025-11-07",65.71,{"date":1750,"open":1751,"high":1751,"low":1284,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-11-06",65.18,64.4,-0.98,-1.5,7400,{"date":1757,"open":1021,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":987,"transactions":9,"vwap":1760},"2025-11-05",65.78,64.55,65.38,0.81,1.25,{"date":1764,"open":205,"high":1765,"low":1242,"close":1242,"change":851,"percent_change":510,"volume":1369,"transactions":9,"vwap":1242},"2025-11-04",64.89,{"date":1767,"open":1067,"high":1067,"low":1768,"close":1769,"change":1128,"percent_change":440,"volume":1770,"transactions":9,"vwap":1769},"2025-11-03",64.92,65.56,117700,{"date":1772,"open":297,"high":1773,"low":335,"close":1774,"change":1775,"percent_change":1340,"volume":1221,"transactions":9,"vwap":1774},"2025-10-31",65.9,65.85,0.15,{"date":1777,"open":1778,"high":1779,"low":984,"close":984,"change":850,"percent_change":1780,"volume":1011,"transactions":9,"vwap":984},"2025-10-30",65.8,66.71,-1.02,{"date":1782,"open":1783,"high":1653,"low":327,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-10-29",67.17,66.38,-1.23,-1.82,92800,{"date":1789,"open":1790,"high":1338,"low":760,"close":1331,"change":932,"percent_change":302,"volume":1003,"transactions":9,"vwap":1331},"2025-10-28",67.76,{"date":1792,"open":1793,"high":1376,"low":1794,"close":677,"change":380,"percent_change":529,"volume":1120,"transactions":9,"vwap":677},"2025-10-27",68.13,67.79,{"date":1796,"open":1797,"high":1667,"low":955,"close":955,"change":842,"percent_change":843,"volume":1003,"transactions":9,"vwap":955},"2025-10-24",68.089996,{"date":1799,"open":923,"high":662,"low":900,"close":1331,"change":1800,"percent_change":51,"volume":1585,"transactions":9,"vwap":1331},"2025-10-23",0.33,{"date":1802,"open":1794,"high":1803,"low":318,"close":1804,"change":1305,"percent_change":1312,"volume":1805,"transactions":9,"vwap":1804},"2025-10-22",67.82,67.28,26600,{"date":1807,"open":924,"high":1152,"low":924,"close":864,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":864},"2025-10-21",1.1,1.65,20300,{"date":1812,"open":1813,"high":971,"low":1814,"close":1098,"change":380,"percent_change":1572,"volume":1815,"transactions":9,"vwap":1098},"2025-10-20",66.76,66.66,5500,{"date":1817,"open":1728,"high":1818,"low":1728,"close":1819,"change":121,"percent_change":146,"volume":822,"transactions":9,"vwap":1819},"2025-10-17",66.35,66.29,{"date":1821,"open":770,"high":770,"low":1778,"close":1822,"change":1428,"percent_change":282,"volume":822,"transactions":9,"vwap":1822},"2025-10-16",66.040001,{"date":1824,"open":672,"high":760,"low":1098,"close":1676,"change":1318,"percent_change":1051,"volume":1825,"transactions":9,"vwap":1676},"2025-10-15",8300,{"date":1827,"open":1828,"high":925,"low":1828,"close":1829,"change":568,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-10-14",64.83,66.72,1.89,5000,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1301,"change":1836,"percent_change":1837,"volume":1486,"transactions":9,"vwap":1301},"2025-10-13",64.98,65.57,1.2,1.87,{"date":1839,"open":1164,"high":1164,"low":1023,"close":1023,"change":1716,"percent_change":1840,"volume":1087,"transactions":9,"vwap":1023},"2025-10-10",-2.38,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1774,"change":1845,"percent_change":896,"volume":1846,"transactions":9,"vwap":1774},"2025-10-09",66.87,65.81,-0.8,8000,{"date":1848,"open":918,"high":1849,"low":907,"close":969,"change":588,"percent_change":685,"volume":1850,"transactions":9,"vwap":969},"2025-10-08",66.88,17200,{"date":1852,"open":864,"high":864,"low":1167,"close":1097,"change":1113,"percent_change":1853,"volume":803,"transactions":9,"vwap":1097},"2025-10-07",-1.74,{"date":1855,"open":956,"high":956,"low":662,"close":671,"change":221,"percent_change":539,"volume":1856,"transactions":9,"vwap":671},"2025-10-06",23400,{"date":1858,"open":1859,"high":1368,"low":1860,"close":1861,"change":1862,"percent_change":1704,"volume":1863,"transactions":9,"vwap":1861},"2025-10-03",68.59,68.24,68.28,-0.15,88600,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1867,"change":1672,"percent_change":1673,"volume":952,"transactions":9,"vwap":1867},"2025-10-02",68.17,68.43,67.88,{"date":1870,"open":1871,"high":1872,"low":1329,"close":1667,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1667},"2025-10-01",68.019997,68.31,-0.08,-0.12,47900,{"date":1877,"open":1479,"high":1479,"low":1878,"close":377,"change":951,"percent_change":1190,"volume":1879,"transactions":9,"vwap":377},"2025-09-30",67.75,66100,{"date":1881,"open":792,"high":792,"low":1339,"close":661,"change":1882,"percent_change":1883,"volume":1480,"transactions":9,"vwap":661},"2025-09-29",0.39,0.57,{"date":1885,"open":1803,"high":855,"low":1803,"close":855,"change":1886,"percent_change":1510,"volume":867,"transactions":9,"vwap":855},"2025-09-26",0.86,{"date":1888,"open":1878,"high":1790,"low":1889,"close":1890,"change":1845,"percent_change":410,"volume":1286,"transactions":9,"vwap":1890},"2025-09-25",67.58,67.64,{"date":1892,"open":684,"high":661,"low":848,"close":1893,"change":1862,"percent_change":1704,"volume":867,"transactions":9,"vwap":1893},"2025-09-24",68.44,{"date":1895,"open":684,"high":1358,"low":1859,"close":1859,"change":910,"percent_change":1896,"volume":1594,"transactions":9,"vwap":1859},"2025-09-23",0.19,{"date":1898,"open":1337,"high":1337,"low":763,"close":407,"change":808,"percent_change":1428,"volume":1899,"transactions":9,"vwap":407},"2025-09-22",10000,{"date":1901,"open":791,"high":791,"low":1902,"close":1466,"change":1081,"percent_change":1560,"volume":1527,"transactions":9,"vwap":1466},"2025-09-19",68.85,{"date":1904,"open":888,"high":1628,"low":752,"close":856,"change":883,"percent_change":1474,"volume":1905,"transactions":9,"vwap":856},"2025-09-18",82300,{"date":1907,"open":1600,"high":456,"low":1468,"close":1908,"change":1270,"percent_change":1613,"volume":1120,"transactions":9,"vwap":1908},"2025-09-17",69.040001,{"date":1910,"open":1356,"high":1356,"low":1911,"close":1912,"change":931,"percent_change":1347,"volume":1191,"transactions":9,"vwap":1912},"2025-09-16",68.45,68.86,{"date":1914,"open":709,"high":1138,"low":857,"close":1601,"change":111,"percent_change":111,"volume":1915,"transactions":9,"vwap":1601},"2025-09-15",38400,{"date":1917,"open":833,"high":833,"low":1358,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-09-12",69.13,-1.07,-1.52,6800,{"date":1923,"open":1478,"high":458,"low":1478,"close":458,"change":1924,"percent_change":834,"volume":1925,"transactions":9,"vwap":458},"2025-09-11",1.09,10100,{"date":1927,"open":1485,"high":1485,"low":661,"close":1472,"change":702,"percent_change":1928,"volume":1831,"transactions":9,"vwap":1472},"2025-09-10",-0.87,{"date":1930,"open":707,"high":707,"low":1931,"close":1405,"change":302,"percent_change":1932,"volume":1198,"transactions":9,"vwap":1405},"2025-09-09",69.54,-0.81,{"date":1934,"open":819,"high":1140,"low":1483,"close":498,"change":1935,"percent_change":1882,"volume":1369,"transactions":9,"vwap":498},"2025-09-08",0.27,{"date":1937,"open":1938,"high":1939,"low":784,"close":1940,"change":685,"percent_change":292,"volume":1941,"transactions":9,"vwap":1940},"2025-09-05",70.39,70.68,70.019997,7200,{"date":1943,"open":376,"high":1944,"low":376,"close":1944,"change":88,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-09-04",70.050003,1.48,38900,{"date":1948,"open":406,"high":1484,"low":406,"close":857,"change":883,"percent_change":1474,"volume":1104,"transactions":9,"vwap":857},"2025-09-03",{"date":1950,"open":942,"high":1951,"low":942,"close":1952,"change":842,"percent_change":843,"volume":1953,"transactions":9,"vwap":1952},"2025-09-02",68.69,68.67,21100,{"date":1955,"open":792,"high":753,"low":1867,"close":832,"change":1956,"percent_change":1616,"volume":1957,"transactions":9,"vwap":832},"2025-08-29",-0.28,63400,{"date":1959,"open":1960,"high":1960,"low":1859,"close":801,"change":1873,"percent_change":1874,"volume":1961,"transactions":9,"vwap":801},"2025-08-28",69.21,22200,{"date":1963,"open":1964,"high":1918,"low":1964,"close":753,"change":1882,"percent_change":1883,"volume":1965,"transactions":9,"vwap":753},"2025-08-27",68.65,39900,{"date":1967,"open":956,"high":1468,"low":1968,"close":734,"change":1340,"percent_change":1341,"volume":1969,"transactions":9,"vwap":734},"2025-08-26",68.48,99700,{"date":1971,"open":365,"high":366,"low":365,"close":1336,"change":370,"percent_change":780,"volume":1972,"transactions":9,"vwap":1336},"2025-08-25",19800,{"date":1974,"open":916,"high":1465,"low":916,"close":778,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":778},"2025-08-22",2.15,3.23,17400,{"date":1979,"open":1784,"high":918,"low":1056,"close":1682,"change":1980,"percent_change":808,"volume":1981,"transactions":9,"vwap":1682},"2025-08-21",-0.33,17000,{"date":1983,"open":1984,"high":1175,"low":924,"close":1985,"change":1491,"percent_change":1496,"volume":884,"transactions":9,"vwap":1985},"2025-08-20",67.099998,66.89,{"date":1987,"open":955,"high":769,"low":962,"close":1988,"change":1989,"percent_change":1989,"volume":1981,"transactions":9,"vwap":1988},"2025-08-19",67.49,0,{"date":1991,"open":930,"high":397,"low":930,"close":1988,"change":755,"percent_change":136,"volume":1992,"transactions":9,"vwap":1988},"2025-08-18",18200,{"date":1994,"open":1995,"high":929,"low":1996,"close":1997,"change":1605,"percent_change":1739,"volume":1998,"transactions":9,"vwap":1997},"2025-08-15",67.019997,66.85,67.050003,87100,{"date":2000,"open":1097,"high":2001,"low":2002,"close":2003,"change":1238,"percent_change":282,"volume":1444,"transactions":9,"vwap":2003},"2025-08-14",66.99,66.49,66.91,{"date":2005,"open":1317,"high":1671,"low":1091,"close":1671,"change":2006,"percent_change":2007,"volume":1171,"transactions":9,"vwap":1671},"2025-08-13",1.66,2.52,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2011,"change":1363,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-08-12",64.85,65.97,2.68,28200,{"date":2015,"open":2016,"high":2016,"low":983,"close":218,"change":1319,"percent_change":1668,"volume":2017,"transactions":9,"vwap":218},"2025-08-11",64.62,15800,{"date":2019,"open":205,"high":187,"low":2020,"close":2021,"change":1128,"percent_change":1081,"volume":897,"transactions":9,"vwap":2021},"2025-08-08",64.15,64.2,{"date":2023,"open":2024,"high":2024,"low":1186,"close":2025,"change":937,"percent_change":1428,"volume":2026,"transactions":9,"vwap":2025},"2025-08-07",65.45,64.49,16200,{"date":2028,"open":2029,"high":1195,"low":1234,"close":2030,"change":1672,"percent_change":380,"volume":1475,"transactions":9,"vwap":2030},"2025-08-06",64.72,64.95,{"date":2032,"open":1252,"high":2033,"low":1284,"close":205,"change":842,"percent_change":843,"volume":2034,"transactions":9,"vwap":205},"2025-08-05",64.88,26500,{"date":2036,"open":1204,"high":2029,"low":1204,"close":2029,"change":44,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2029},"2025-08-04",1.57,84700,{"date":2040,"open":1268,"high":2041,"low":1201,"close":1296,"change":1580,"percent_change":2042,"volume":1480,"transactions":9,"vwap":1296},"2025-08-01",63.9,-1.36,{"date":2044,"open":270,"high":270,"low":1295,"close":248,"change":1980,"percent_change":1108,"volume":2045,"transactions":9,"vwap":248},"2025-07-31",24100,{"date":2047,"open":1301,"high":1722,"low":2016,"close":279,"change":221,"percent_change":1332,"volume":2048,"transactions":9,"vwap":279},"2025-07-30",16900,{"date":2050,"open":309,"high":2051,"low":2052,"close":2053,"change":1442,"percent_change":772,"volume":2054,"transactions":9,"vwap":2053},"2025-07-29",65.83,65.2,65.36,19500,{"date":2056,"open":346,"high":346,"low":2057,"close":1737,"change":292,"percent_change":842,"volume":2058,"transactions":9,"vwap":1737},"2025-07-28",66.059998,16600,{"date":2060,"open":1822,"high":2061,"low":1042,"close":1162,"change":529,"percent_change":88,"volume":2062,"transactions":9,"vwap":1162},"2025-07-25",66.33,23300,{"date":2064,"open":1167,"high":907,"low":1722,"close":1042,"change":2065,"percent_change":1786,"volume":2066,"transactions":9,"vwap":1042},"2025-07-24",-1.22,21200,{"date":2068,"open":1309,"high":1727,"low":2069,"close":2070,"change":957,"percent_change":795,"volume":2071,"transactions":9,"vwap":2070},"2025-07-23",66.54,66.86,27800,{"date":2073,"open":1681,"high":1738,"low":2074,"close":1050,"change":390,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1050},"2025-07-22",65.55,1.63,42400,{"date":2078,"open":270,"high":2079,"low":1074,"close":1751,"change":1155,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1751},"2025-07-21",65.58,0.02,66900,{"date":2083,"open":2084,"high":2084,"low":2033,"close":2085,"change":843,"percent_change":870,"volume":2086,"transactions":9,"vwap":2085},"2025-07-18",65.44,65.17,48000,{"date":2088,"open":1304,"high":2089,"low":2090,"close":290,"change":1474,"percent_change":1734,"volume":2091,"transactions":9,"vwap":290},"2025-07-17",65.33,64.74,59100,{"date":2093,"open":2033,"high":2033,"low":2094,"close":2090,"change":1340,"percent_change":883,"volume":2095,"transactions":9,"vwap":2090},"2025-07-16",64.29,58800,{"date":2097,"open":1778,"high":1778,"low":1210,"close":1295,"change":711,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1295},"2025-07-15",-1.81,115600,{"date":2101,"open":260,"high":1748,"low":2102,"close":984,"change":1613,"percent_change":126,"volume":2086,"transactions":9,"vwap":984},"2025-07-14",65.21,{"date":2104,"open":1302,"high":1302,"low":2105,"close":2084,"change":1580,"percent_change":2106,"volume":1212,"transactions":9,"vwap":2084},"2025-07-11",65.4,-1.33,{"date":2108,"open":1302,"high":918,"low":1302,"close":317,"change":2109,"percent_change":81,"volume":2110,"transactions":9,"vwap":317},"2025-07-10",0.88,51200,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2084,"change":1800,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2084},"2025-07-09",65.41,65.49,65.059998,0.51,282000,{"date":2119,"open":2102,"high":1279,"low":1828,"close":2120,"change":1989,"percent_change":1989,"volume":2121,"transactions":9,"vwap":2120},"2025-07-08",65.11,92000,{"date":2123,"open":2085,"high":2124,"low":1202,"close":2120,"change":937,"percent_change":1170,"volume":2125,"transactions":9,"vwap":2120},"2025-07-07",65.51,23100,{"date":2127,"open":2128,"high":977,"low":1301,"close":1835,"change":22,"percent_change":1341,"volume":1545,"transactions":9,"vwap":1835},"2025-07-03",65.53,{"date":2130,"open":2131,"high":2132,"low":2016,"close":2132,"change":957,"percent_change":964,"volume":2013,"transactions":9,"vwap":2132},"2025-07-02",64.82,65.35,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2137,"change":765,"percent_change":1636,"volume":2138,"transactions":9,"vwap":2137},"2025-07-01",63.21,65.040001,64.73,46000,{"date":2140,"open":2141,"high":2141,"low":2142,"close":1290,"change":2143,"percent_change":1593,"volume":2144,"transactions":9,"vwap":1290},"2025-06-30",63.63,63.080002,0.11,94700,{"date":2146,"open":2147,"high":2148,"low":2149,"close":1008,"change":972,"percent_change":2150,"volume":1373,"transactions":9,"vwap":1008},"2025-06-27",62.94,63.51,62.79,1.21,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1882,"percent_change":1285,"volume":2157,"transactions":9,"vwap":2156},"2025-06-26",62.18,62.59,62,62.57,74300,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2153,"change":199,"percent_change":1276,"volume":1114,"transactions":9,"vwap":2153},"2025-06-25",62.85,62.12,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":794,"percent_change":2168,"volume":1846,"transactions":9,"vwap":2167},"2025-06-24",62.68,62.98,62.61,62.87,1.04,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2172,"change":957,"percent_change":101,"volume":2174,"transactions":9,"vwap":2172},"2025-06-23",61.29,62.22,60.94,18900,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1341,"percent_change":263,"volume":2181,"transactions":9,"vwap":2180},"2025-06-20",61.8,61.81,61.33,61.6,36600,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2186,"change":1896,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-06-18",61.09,61.69,61.26,0.31,11600,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2042,"volume":1306,"transactions":9,"vwap":2194},"2025-06-17",61.57,61.66,61,61.07,-0.84,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":58,"percent_change":2201,"volume":2125,"transactions":9,"vwap":2200},"2025-06-16",61.31,62.0099983,61.91,1.96,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-06-13",61.19,61.63,60.46,60.72,-1.41,-2.27,21900,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":501,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-06-12",62.060001,62.34,61.98,62.13,-0.58,23700,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":440,"percent_change":1170,"volume":2224,"transactions":9,"vwap":2223},"2025-06-11",63.23,62.32,62.49,16500,{"date":2226,"open":2227,"high":2228,"low":2229,"close":1224,"change":1244,"percent_change":1734,"volume":2230,"transactions":9,"vwap":1224},"2025-06-10",62.62,63,62.6,10300,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1319,"percent_change":1668,"volume":1646,"transactions":9,"vwap":2236},"2025-06-09",62.53,62.66,62.3,62.43,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":190,"percent_change":1632,"volume":1567,"transactions":9,"vwap":2241},"2025-06-06",62.44,62.080002,62.38,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":636,"percent_change":2248,"volume":1298,"transactions":9,"vwap":2247},"2025-06-05",61.9,62.24,61.59,61.83,-0.18,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1155,"percent_change":2080,"volume":2255,"transactions":9,"vwap":2254},"2025-06-04",62.02,62.16,61.75,61.94,89900,{"date":2257,"open":2258,"high":1225,"low":2186,"close":2259,"change":1211,"percent_change":116,"volume":2260,"transactions":9,"vwap":2259},"2025-06-03",61.28,61.93,23000,{"date":2262,"open":2263,"high":2186,"low":2264,"close":2265,"change":1080,"percent_change":808,"volume":2266,"transactions":9,"vwap":2265},"2025-06-02",61.23,60.5,61.24,17500,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":111,"percent_change":588,"volume":2273,"transactions":9,"vwap":2272},"2025-05-30",61.18,61.65,61.12,61.54,28100,{"date":2275,"open":2245,"high":2245,"low":2276,"close":2277,"change":802,"percent_change":746,"volume":952,"transactions":9,"vwap":2277},"2025-05-29",61.15,61.55,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1305,"percent_change":2284,"volume":1306,"transactions":9,"vwap":2283},"2025-05-28",62.21,62.23,61.73,61.78,-0.9,{"date":2286,"open":2287,"high":2214,"low":2288,"close":2214,"change":1134,"percent_change":835,"volume":1348,"transactions":9,"vwap":2214},"2025-05-27",61.79,61.46,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":937,"percent_change":787,"volume":2295,"transactions":9,"vwap":2294},"2025-05-23",60.59,61.080002,60.58,60.93,69400,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1672,"percent_change":1384,"volume":2302,"transactions":9,"vwap":2301},"2025-05-22",60.96,61.62,60.92,61.39,35300,{"date":2304,"open":2244,"high":2305,"low":2298,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-05-21",62.17,61.099998,-1.63,-2.6,60100,{"date":2311,"open":2312,"high":1260,"low":2223,"close":2313,"change":943,"percent_change":221,"volume":2314,"transactions":9,"vwap":2313},"2025-05-20",62.92,62.73,43100,{"date":2316,"open":2172,"high":1267,"low":2172,"close":2228,"change":2317,"percent_change":1080,"volume":2045,"transactions":9,"vwap":2228},"2025-05-19",-0.19,{"date":2319,"open":2154,"high":1015,"low":1696,"close":1015,"change":529,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1015},"2025-05-16",1.07,28700,{"date":2323,"open":2324,"high":2325,"low":25,"close":2325,"change":1249,"percent_change":1613,"volume":2326,"transactions":9,"vwap":2325},"2025-05-15",62.2,62.52,51400,{"date":2328,"open":2329,"high":2330,"low":2245,"close":1228,"change":242,"percent_change":1127,"volume":2331,"transactions":9,"vwap":1228},"2025-05-14",62.42,62.78,29000,{"date":2333,"open":2334,"high":2164,"low":2334,"close":2223,"change":794,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2223},"2025-05-13",62.040001,1.05,32800,{"date":2338,"open":2282,"high":2280,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-05-12",61.27,61.84,2.53,4.27,62500,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2248,"percent_change":1080,"volume":2350,"transactions":9,"vwap":2349},"2025-05-09",59.63,59.69,59.17,59.31,32200,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2335,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-05-08",58.98,60.040001,58.92,59.49,1.8,462600,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2363,"change":190,"percent_change":1576,"volume":1492,"transactions":9,"vwap":2363},"2025-05-07",58.060001,58.84,58.44,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1038,"percent_change":895,"volume":2370,"transactions":9,"vwap":2369},"2025-05-06",57.76,58.31,57.68,57.89,54700,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2375,"change":111,"percent_change":588,"volume":2376,"transactions":9,"vwap":2375},"2025-05-05",58,58.86,58.37,28500,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-05-02",57.71,58.46,57.63,58.38,1.6,2.82,78800,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1249,"percent_change":1010,"volume":2392,"transactions":9,"vwap":2391},"2025-05-01",56.94,57.37,56.67,56.78,109900,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1874,"percent_change":1127,"volume":2326,"transactions":9,"vwap":2398},"2025-04-30",55.72,56.7,55.13,56.62,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":22,"percent_change":1882,"volume":2405,"transactions":9,"vwap":2404},"2025-04-29",56.21,56.82,56.040001,56.74,71700,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":1249,"percent_change":1010,"volume":2412,"transactions":9,"vwap":2411},"2025-04-28",56.44,56.9,56,56.52,119400,{"date":2414,"open":2401,"high":2415,"low":2416,"close":2417,"change":1641,"percent_change":843,"volume":2418,"transactions":9,"vwap":2417},"2025-04-25",56.43,55.9,56.36,77200,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":964,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-04-24",55.39,56.45,55.25,56.41,1.73,58400,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":957,"percent_change":116,"volume":2433,"transactions":9,"vwap":2432},"2025-04-23",56.54,57.32,55.29,55.45,128200,{"date":179,"open":2435,"high":2436,"low":175,"close":2437,"change":607,"percent_change":1450,"volume":2438,"transactions":9,"vwap":2437},53.91,55.09,54.83,333600]