[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FXG":3,"homepage-market-summary":29,"stock-historical-FXG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FXG","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 Staples AlphaDEX Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2339,1.302,"Quarterly",{"close":17,"open":18,"high":17,"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},58.285,58.0014,57.97,57.39,0.895,1.56,6676.264689,69.5,57.29,19004.14809138,8.1,4881,{"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":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},20004,7301337.022845,-11.21,"2025-04-22",[180,183,192,201,211,222,232,241,250,260,268,278,288,297,307,318,328,337,347,356,366,376,385,394,403,411,420,429,439,448,458,467,476,487,497,507,516,526,536,545,556,565,575,586,596,605,614,624,634,640,650,658,665,674,684,693,703,713,723,732,738,744,750,758,766,774,781,788,797,804,813,820,827,836,843,852,857,865,873,878,883,891,898,906,912,917,924,932,939,943,950,957,964,972,977,985,991,999,1005,1012,1019,1024,1031,1037,1043,1050,1056,1062,1069,1074,1079,1083,1089,1094,1101,1104,1108,1112,1117,1124,1130,1134,1141,1146,1153,1156,1158,1163,1170,1176,1183,1188,1197,1203,1208,1211,1218,1222,1226,1234,1237,1242,1249,1255,1261,1269,1275,1281,1288,1297,1304,1310,1316,1323,1329,1334,1341,1348,1351,1359,1364,1371,1377,1382,1388,1395,1401,1406,1411,1415,1421,1427,1431,1435,1440,1443,1446,1450,1454,1459,1464,1471,1478,1484,1488,1496,1503,1507,1512,1519,1524,1528,1532,1536,1540,1544,1548,1553,1558,1565,1567,1572,1575,1582,1585,1588,1591,1597,1603,1609,1613,1617,1621,1626,1630,1634,1636,1639,1644,1647,1652,1656,1660,1663,1667,1671,1678,1683,1685,1688,1692,1698,1702,1708,1712,1715,1720,1725,1730,1733,1737,1743,1747,1750,1755,1757,1761,1764,1767,1770,1775,1778,1781,1785,1789,1793,1795,1800,1805,1808,1811,1815,1819,1823,1827,1832,1836,1841,1845,1848,1850,1854,1858,1863,1865,1869,1873,1879,1883,1887,1893,1897,1901,1904,1907,1910,1913,1918,1920,1923,1925,1931,1933,1936,1939,1942,1947,1950,1956,1959,1961,1964,1966,1969,1972,1975,1980,1984,1988,1992,1995,1998,2001,2003,2006,2008,2011,2014,2017,2020,2022,2026,2028,2030,2033,2035,2038,2042,2047,2049,2051,2058,2060,2062,2065,2069,2071,2074,2078,2080,2083,2085,2090,2094,2097,2099,2102,2105,2108,2112,2115,2117,2120,2124,2127,2130,2133,2136,2139,2142,2145,2147,2149,2152,2156],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},92,58.079,{"date":184,"open":185,"high":186,"low":25,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",57.63,57.75,-0.4256,-0.74,69159.062144,285,57.4895,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",58.74,57.8156,-0.6944,-1.19,8841.706365,164,58.2569,{"date":202,"open":203,"high":204,"low":205,"close":203,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",58.51,58.725,58.2654,-0.2,-0.34,20213.03244,304,58.4161,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",58.36,58.78,58.24,58.71,0.21,0.36,10359.25906,135,58.5931,{"date":223,"open":224,"high":214,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",58.54,58.21,58.5,-0.21,-0.36,9106.438662,127,58.4372,{"date":233,"open":234,"high":234,"low":235,"close":216,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",59.51,58.63,-0.82,-1.38,8293.8623,126,59.037,{"date":242,"open":243,"high":243,"low":234,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",60.37,59.53,-0.75,-1.24,15536.4043,130,59.7301,{"date":251,"open":252,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",60.915,60.92,60.28,-0.1615,-0.27,37714.3019,120,60.5591,{"date":261,"open":262,"high":263,"low":264,"close":264,"change":265,"percent_change":71,"volume":266,"transactions":239,"vwap":267},"2026-09-21",60.93,60.99,60.4415,-0.6605,9890.473911,60.8336,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":220,"vwap":277},"2026-09-18",61.34,61.47,61.04,61.102,-0.6118,-0.99,7754.5155,61.2599,{"date":279,"open":280,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",61.95,62.01,61.7138,-0.0862,-0.14,7809.8397,112,61.9009,{"date":289,"open":290,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":230,"vwap":296},"2026-09-16",62.1,62.3168,61.8,-0.25,-0.4,15917.91851,62.0593,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",62.27,61.9,62.05,-0.43,-0.69,19635.56419,86,62.0029,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",62.63,62.86,62.46,62.48,0.42,0.68,14493.0193,137,62.6877,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",62.57,61.845,62.06,-0.0832,-0.13,18397.42885,132,62.0618,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",62.78,62.1432,-0.39,-0.62,7310.2437,76,62.3856,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",62.81,62.85,62.5332,-0.8837,-1.39,5976.6393,107,62.6672,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":275,"volume":353,"transactions":354,"vwap":355},"2026-09-08",63.99,63.37,63.4169,-0.6331,8425.8925,118,63.7375,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":188,"volume":363,"transactions":364,"vwap":365},"2026-09-04",64.17,64.48,64.02,64.05,-0.48,5168.4056,99,64.2257,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",64.3397,64.605,64.53,-1,-1.53,4342.7664,90,64.4944,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":141,"percent_change":51,"volume":382,"transactions":383,"vwap":384},"2026-09-02",65.38,66.12,65.32,65.53,21502.4218,238,65.776,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":126,"volume":391,"transactions":392,"vwap":393},"2026-09-01",65.15,65.625,65.21,0.26,5009.50667,100,65.3862,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":362,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",65.39,64.9335,64.95,-0.73,14785.4809,121,65.0241,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":314,"volume":409,"transactions":335,"vwap":410},"2026-08-28",65.29,65.45,65.43,0.44,3204.076585,65.3356,{"date":412,"open":407,"high":407,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",64.963,64.99,-1.1014,-1.67,68854.0259,239,65.2355,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",66.6,66.0914,-0.339,-0.51,15784.047501,79,66.1765,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",66.53,66.1014,66.4304,-0.5196,-0.78,2187.1979,93,66.2118,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":444,"percent_change":65,"volume":445,"transactions":446,"vwap":447},"2026-08-24",66.72,67.07,66.95,0.5956,6343.003419,125,66.8963,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",66.14,66.39,66.3544,0.2844,0.43,4016.48192,103,66.2567,{"date":459,"open":460,"high":461,"low":460,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":392,"vwap":466},"2026-08-20",65.87,66.52,66.07,-0.3442,-0.52,5715.3722,66.2237,{"date":468,"open":460,"high":469,"low":460,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",66.77,66.4142,0.9042,1.38,5478.046,87,66.6013,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",65.55,65.8894,65.34,65.51,0.27,0.41,22317.266,140,65.7275,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",65.5,65.06,65.24,-0.5291,-0.8,34492.477,266,65.3804,{"date":498,"open":406,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",65.796,65.445,65.7691,0.3991,0.61,6681.599534,131,65.6424,{"date":508,"open":509,"high":481,"low":510,"close":509,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",65.37,65.17,0.6635,1.03,10259.00924,136,65.3615,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":392,"vwap":525},"2026-08-12",64.38,64.78,64.2,64.7065,0.0687,0.11,7094.952535,64.5373,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":326,"vwap":535},"2026-08-11",64.311375,64.66,64.21,64.6378,0.0878,0.14,13185.750011,64.4074,{"date":537,"open":529,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":354,"vwap":544},"2026-08-10",64.97,64.42,64.55,-0.4249,-0.65,3707.947178,64.661,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",64.8,65.1423,64.6149,64.9749,0.0074,0.01,6687.604798,96,64.9207,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":561,"percent_change":302,"volume":562,"transactions":563,"vwap":564},"2026-08-06",65.62,64.74,64.9675,-0.2825,3043.33682,82,65.0476,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":286,"vwap":574},"2026-08-05",65.31,65.5719,65.13,65.25,0.3665,0.56,10168.969074,65.294,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",64.39,65.03,64.12,64.8835,0.2905,0.45,8581.837885,158,64.3926,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",64.91,64.4801,64.593,-0.0269,-0.04,4815.312309,95,64.691,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":246,"volume":602,"transactions":603,"vwap":604},"2026-07-31",65.04,64.58,64.6199,-0.8093,10907.2584,105,64.7956,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":603,"vwap":613},"2026-07-30",65.84,65.025,65.4292,-0.9021,-1.36,7407.817198,65.4176,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",66.04,66.5919,66.3313,0.0153,0.02,13493.322445,147,66.4449,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",65.93,67.2756,66.316,1.136,1.74,16883.1499,172,66.6771,{"date":635,"open":529,"high":636,"low":529,"close":637,"change":44,"percent_change":22,"volume":638,"transactions":603,"vwap":639},"2026-07-27",65.23,65.18,13712.237537,65.124,{"date":641,"open":642,"high":643,"low":644,"close":643,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",63.61,64.18,63.59,0.62,0.98,14552.2744,116,63.8998,{"date":651,"open":579,"high":579,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":401,"vwap":657},"2026-07-23",63.16,63.56,-1.1,-1.7,6207.5987,63.6454,{"date":659,"open":660,"high":490,"low":529,"close":529,"change":661,"percent_change":662,"volume":663,"transactions":474,"vwap":664},"2026-07-22",64.86,0.24,0.37,3928.4794,64.8352,{"date":666,"open":667,"high":668,"low":669,"close":539,"change":592,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",64.43,64.59,64.100877,-0.06,7196.05486,88,64.2933,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":620,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-20",64.41,64.625,64.1789,64.46,0.03,9193.00948,106,64.3655,{"date":685,"open":490,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":485,"vwap":692},"2026-07-17",65.65,64.13,64.44,-0.29,-0.45,9075.2658,64.8804,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-16",64.27,64.815,64.73,1.435,2.27,16651.92514,177,64.5825,{"date":704,"open":705,"high":706,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-15",63.43,64.09,63.295,-0.155,-0.24,20979.249565,154,63.5604,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-14",64.26,63.42,63.45,-0.81,-1.26,6348.614231,119,63.6652,{"date":724,"open":725,"high":726,"low":643,"close":715,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-13",64.7,64.8301,0.51,0.8,5162.003289,114,64.5469,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":728,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-10",63.11,63.75,1.27,2900,{"date":739,"open":740,"high":652,"low":741,"close":127,"change":207,"percent_change":742,"volume":743,"transactions":9,"vwap":127},"2026-07-09",63.029999,62.72,-0.54,10000,{"date":745,"open":746,"high":747,"low":748,"close":748,"change":303,"percent_change":71,"volume":749,"transactions":9,"vwap":748},"2026-07-08",63.54,63.58,63.29,17000,{"date":751,"open":667,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-07",64.93,63.86,63.98,0.29,0.46,10200,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-06",64.19,63.07,63.69,-0.66,-1.03,8000,{"date":767,"open":768,"high":769,"low":770,"close":769,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":769},"2026-07-02",63.76,64.35,63.6,0.83,1.31,10400,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":65,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-01",62.92,63.65,63.52,1.44,22600,{"date":782,"open":716,"high":716,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-30",62.5,62.62,-0.86,-1.35,23300,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-29",63.41,63.71,63.18,63.48,0.08,0.13,28100,{"date":798,"open":799,"high":800,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-26",62.42,63.4,1.17,1.88,13100,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-25",62.11,62.76,62.049999,62.23,-0.37,-0.59,38400,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":756,"percent_change":158,"volume":819,"transactions":9,"vwap":818},"2026-06-24",62.67,62.84,62.59,62.6,15400,{"date":821,"open":822,"high":823,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-23",61.38,62.14,1.26,2.07,7300,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-22",61.33,61.65,60.86,60.88,-0.57,-0.93,21200,{"date":837,"open":838,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-18",61.74,61.45,-0.1,-0.16,4000,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-17",62.36,62.38,61.44,61.55,-1.56,-2.47,3400,{"date":853,"open":716,"high":716,"low":854,"close":734,"change":855,"percent_change":284,"volume":856,"transactions":9,"vwap":734},"2026-06-16",62.93,-0.09,4100,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-15",63.81,63.13,63.2,-0.53,-0.83,9000,{"date":866,"open":705,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-12",63.77,63.38,63.73,0.3,0.47,4200,{"date":874,"open":717,"high":875,"low":861,"close":705,"change":106,"percent_change":876,"volume":877,"transactions":9,"vwap":705},"2026-06-11",63.66,0.09,18400,{"date":879,"open":799,"high":717,"low":799,"close":350,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":350},"2026-06-10",1.2,1.93,14400,{"date":884,"open":885,"high":886,"low":887,"close":886,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":886},"2026-06-09",61.39,62.17,61.2,0.96,1.57,26700,{"date":892,"open":893,"high":894,"low":895,"close":895,"change":742,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-08",61.57,61.77,61.21,-0.87,7400,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-05",60.87,62.080002,61.75,1.06,1.75,7800,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":483,"percent_change":314,"volume":911,"transactions":9,"vwap":910},"2026-06-04",61.56,60.41,60.69,19000,{"date":913,"open":914,"high":253,"low":914,"close":254,"change":680,"percent_change":915,"volume":916,"transactions":9,"vwap":254},"2026-06-03",60.11,0.05,8400,{"date":918,"open":919,"high":920,"low":921,"close":921,"change":324,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-02",60.35,60.51,60.25,-0.22,11300,{"date":925,"open":926,"high":927,"low":921,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-01",60.34,60.59,60.38,-0.35,-0.58,4800,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":188,"percent_change":938,"volume":819,"transactions":9,"vwap":937},"2026-05-29",61.07,61.27,60.71,60.73,-1.2,{"date":940,"open":941,"high":893,"low":895,"close":271,"change":915,"percent_change":794,"volume":942,"transactions":9,"vwap":271},"2026-05-28",61.48,6200,{"date":944,"open":945,"high":838,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-27",60.85,61.42,0.64,1.05,26000,{"date":951,"open":935,"high":952,"low":936,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-26",61.35,60.78,-0.6,-0.98,13700,{"date":958,"open":959,"high":960,"low":961,"close":822,"change":962,"percent_change":963,"volume":757,"transactions":9,"vwap":822},"2026-05-22",61.09,61.46,60.72,0.5,0.82,{"date":965,"open":966,"high":967,"low":968,"close":832,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":832},"2026-05-21",60.53,60.91,59.93,0.1,0.16,35000,{"date":973,"open":974,"high":975,"low":974,"close":953,"change":976,"percent_change":121,"volume":737,"transactions":9,"vwap":953},"2026-05-20",60.52,60.94,0.15,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":333,"volume":984,"transactions":9,"vwap":982},"2026-05-19",60.97,61.49,60.5,60.63,-0.38,3800,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":483,"percent_change":314,"volume":765,"transactions":9,"vwap":990},"2026-05-18",60.64,61.23,60.49,61.0099983,{"date":992,"open":993,"high":979,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-15",60.7,60.31,60.6,-0.03,-0.05,8900,{"date":1000,"open":263,"high":1001,"low":1002,"close":982,"change":810,"percent_change":1003,"volume":1004,"transactions":9,"vwap":982},"2026-05-14",61.29,60.62,-0.61,12200,{"date":1006,"open":1007,"high":946,"low":1008,"close":1009,"change":207,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-13",61.22,60.83,61,-0.55,7700,{"date":1013,"open":1014,"high":1015,"low":1016,"close":270,"change":1017,"percent_change":572,"volume":1018,"transactions":9,"vwap":270},"2026-05-12",61.12,61.67,60.95,0.34,33200,{"date":1020,"open":1021,"high":1021,"low":262,"close":1009,"change":493,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1009},"2026-05-11",61.92,-1.29,9500,{"date":1025,"open":901,"high":1026,"low":1027,"close":292,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":292},"2026-05-08",62.19,61.78,-0.19,-0.31,10500,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":930,"percent_change":834,"volume":1036,"transactions":9,"vwap":1035},"2026-05-07",62.26,61.76,61.99,9700,{"date":1038,"open":793,"high":793,"low":1039,"close":320,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":320},"2026-05-06",62.54,-0.84,-1.32,81600,{"date":1044,"open":1045,"high":1046,"low":1047,"close":790,"change":1048,"percent_change":228,"volume":1049,"transactions":9,"vwap":790},"2026-05-05",63.27,63.72,62.64,-0.23,15100,{"date":1051,"open":1052,"high":715,"low":717,"close":1053,"change":1054,"percent_change":371,"volume":1055,"transactions":9,"vwap":1053},"2026-05-04",64.15,63.64,-0.64,10600,{"date":1057,"open":1058,"high":1058,"low":695,"close":1059,"change":863,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-01",65.27,64.28,-1.27,17700,{"date":1063,"open":1064,"high":636,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-30",64.050003,65.11,1.08,1.69,11400,{"date":1070,"open":1071,"high":1071,"low":753,"close":1072,"change":930,"percent_change":1073,"volume":749,"transactions":9,"vwap":1072},"2026-04-29",64.51,64.029999,-0.9,{"date":1075,"open":398,"high":398,"low":1076,"close":1077,"change":680,"percent_change":915,"volume":1078,"transactions":9,"vwap":1077},"2026-04-28",64.4,64.61,18300,{"date":1080,"open":752,"high":569,"low":1081,"close":599,"change":810,"percent_change":833,"volume":1082,"transactions":9,"vwap":599},"2026-04-27",64.57,29700,{"date":1084,"open":414,"high":414,"low":1085,"close":398,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":398},"2026-04-24",64.72,-0.08,-0.12,2600,{"date":1090,"open":668,"high":1091,"low":668,"close":1091,"change":1092,"percent_change":65,"volume":1093,"transactions":9,"vwap":1091},"2026-04-23",65.029999,0.58,5100,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":284,"percent_change":922,"volume":1100,"transactions":9,"vwap":1099},"2026-04-22",64.83,64.84,64.32,64.45,5600,{"date":1102,"open":1103,"high":538,"low":676,"close":668,"change":207,"percent_change":464,"volume":780,"transactions":9,"vwap":668},"2026-04-21",64.92,{"date":1105,"open":1106,"high":1107,"low":519,"close":752,"change":552,"percent_change":620,"volume":1036,"transactions":9,"vwap":752},"2026-04-20",64.94,65.099998,{"date":1109,"open":769,"high":1110,"low":769,"close":1103,"change":1092,"percent_change":65,"volume":1111,"transactions":9,"vwap":1103},"2026-04-17",64.98,6900,{"date":1113,"open":349,"high":688,"low":349,"close":1114,"change":408,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-16",64.34,0.69,11500,{"date":1118,"open":1119,"high":1119,"low":735,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-15",64.3,63.9,-0.46,-0.71,10300,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":855,"percent_change":284,"volume":1129,"transactions":9,"vwap":1128},"2026-04-14",64.31,64.62,64.36,31300,{"date":1131,"open":1132,"high":1132,"low":349,"close":1099,"change":464,"percent_change":493,"volume":1133,"transactions":9,"vwap":1099},"2026-04-13",64.96,11000,{"date":1135,"open":1136,"high":1137,"low":1096,"close":538,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":538},"2026-04-10",65.54,65.61,-0.68,-1.04,25900,{"date":1142,"open":1143,"high":1144,"low":1143,"close":686,"change":1145,"percent_change":44,"volume":984,"transactions":9,"vwap":686},"2026-04-09",64.68,65.75,0.65,{"date":1147,"open":1148,"high":1149,"low":676,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-08",64.6,65,0.87,1.36,4700,{"date":1154,"open":370,"high":529,"low":579,"close":687,"change":294,"percent_change":333,"volume":1155,"transactions":9,"vwap":687},"2026-04-07",6100,{"date":1157,"open":358,"high":1081,"low":349,"close":370,"change":661,"percent_change":662,"volume":1133,"transactions":9,"vwap":370},"2026-04-06",{"date":1159,"open":768,"high":1160,"low":768,"close":1160,"change":756,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-02",64.29,0.72,58500,{"date":1164,"open":644,"high":1165,"low":1166,"close":1167,"change":523,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-01",64.059998,63.26,63.83,0.17,72200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1046,"change":871,"percent_change":158,"volume":1175,"transactions":9,"vwap":1046},"2026-03-31",63.47,63.8,63.14,18900,{"date":1177,"open":1178,"high":875,"low":1179,"close":1180,"change":1181,"percent_change":755,"volume":1182,"transactions":9,"vwap":1180},"2026-03-30",63.35,63.060001,63.25,0.18,16000,{"date":1184,"open":1185,"high":790,"low":340,"close":761,"change":313,"percent_change":1186,"volume":1187,"transactions":9,"vwap":761},"2026-03-27",62.89,0.67,9600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-26",62.47,63.09,62.39,62.65,-0.11,-0.18,9300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":807,"change":962,"percent_change":728,"volume":1202,"transactions":9,"vwap":807},"2026-03-25",62.56,62.8,62.44,47900,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1033,"change":876,"percent_change":533,"volume":1207,"transactions":9,"vwap":1033},"2026-03-24",62.09,62.94,23900,{"date":1209,"open":1193,"high":1200,"low":823,"close":886,"change":661,"percent_change":1210,"volume":819,"transactions":9,"vwap":886},"2026-03-23",0.39,{"date":1212,"open":1213,"high":1213,"low":838,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-20",62.96,61.93,-0.94,-1.5,39200,{"date":1219,"open":1220,"high":716,"low":310,"close":1221,"change":1010,"percent_change":896,"volume":856,"transactions":9,"vwap":1221},"2026-03-19",63.22,62.87,{"date":1223,"open":577,"high":577,"low":868,"close":716,"change":1224,"percent_change":1225,"volume":757,"transactions":9,"vwap":716},"2026-03-18",-1.22,-1.89,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-17",64.65,65.059998,64.64,0.2,0.31,5900,{"date":1235,"open":1132,"high":510,"low":688,"close":688,"change":1087,"percent_change":1028,"volume":1236,"transactions":9,"vwap":688},"2026-03-16",10700,{"date":1238,"open":1239,"high":569,"low":1240,"close":1240,"change":876,"percent_change":533,"volume":1241,"transactions":9,"vwap":1240},"2026-03-13",64.81,64.56,11700,{"date":1243,"open":1244,"high":1245,"low":688,"close":1246,"change":930,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-12",64.85,65.33,64.47,-0.89,16400,{"date":1250,"open":1251,"high":1251,"low":1085,"close":1252,"change":930,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-11",65.57,65.050003,-0.88,14000,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":294,"percent_change":1003,"volume":1260,"transactions":9,"vwap":1259},"2026-03-10",65.47,66.18,65.63,32100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":922,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-09",65.86,66.059998,65.14,66.029999,-0.33,27700,{"date":1270,"open":460,"high":1271,"low":1058,"close":1272,"change":1273,"percent_change":523,"volume":1274,"transactions":9,"vwap":1272},"2026-03-06",66.29,66.25,0.07,22000,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1258,"change":1215,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1258},"2026-03-05",66.76,65.98,-1.4,50800,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":763,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-04",67.86,66.89,67.12,-0.97,23100,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-03",68.19,68.23,67.17,67.78,-1.06,-1.54,29600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":742,"percent_change":435,"volume":1303,"transactions":9,"vwap":1302},"2026-03-02",69,69.099998,68.65,68.84,25300,{"date":1305,"open":1306,"high":24,"low":1306,"close":1307,"change":131,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-02-27",68.55,69.38,1.14,12800,{"date":1311,"open":1312,"high":1313,"low":1290,"close":1313,"change":947,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-26",68.35,68.6,0.94,18200,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":749,"transactions":9,"vwap":1320},"2026-02-25",68.87,67.53,67.96,-1.05,-1.52,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":131,"percent_change":1308,"volume":1328,"transactions":9,"vwap":1327},"2026-02-24",68.37,69.040001,69.010002,23200,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1291,"change":1017,"percent_change":962,"volume":1333,"transactions":9,"vwap":1291},"2026-02-23",67.73,68.41,12100,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1337,"change":1339,"percent_change":483,"volume":1340,"transactions":9,"vwap":1337},"2026-02-20",67.71,67.89,67.48,0.28,29500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1347,"volume":998,"transactions":9,"vwap":1346},"2026-02-19",67.62,67.92,67.34,67.61,0,{"date":1349,"open":1285,"high":1331,"low":443,"close":1346,"change":1210,"percent_change":1092,"volume":1350,"transactions":9,"vwap":1346},"2026-02-18",16200,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":955,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-17",68.21,68.39,66.64,67.22,-1.44,81100,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":217,"percent_change":1232,"volume":1350,"transactions":9,"vwap":1363},"2026-02-13",67.95,68.4,68.2,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1267,"percent_change":362,"volume":1370,"transactions":9,"vwap":1369},"2026-02-12",68.5,68.78,67.94,67.99,6300,{"date":1372,"open":1373,"high":1312,"low":1373,"close":1374,"change":1092,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-11",67.66,68.32,0.86,29100,{"date":1378,"open":1344,"high":1379,"low":1380,"close":1381,"change":841,"percent_change":709,"volume":1055,"transactions":9,"vwap":1381},"2026-02-10",68.099998,67.72,67.74,{"date":1383,"open":1379,"high":1384,"low":1385,"close":1386,"change":1086,"percent_change":1087,"volume":1387,"transactions":9,"vwap":1386},"2026-02-09",68.11,67.57,67.9,26100,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":1393,"percent_change":1151,"volume":1394,"transactions":9,"vwap":1392},"2026-02-06",67.18,68.050003,67.98,0.91,52100,{"date":1396,"open":1397,"high":1398,"low":1399,"close":442,"change":1210,"percent_change":1092,"volume":1400,"transactions":9,"vwap":442},"2026-02-05",66.94,67.42,66.74,21800,{"date":1402,"open":1263,"high":1403,"low":1263,"close":1404,"change":645,"percent_change":1314,"volume":1405,"transactions":9,"vwap":1404},"2026-02-04",66.96,66.68,22900,{"date":1407,"open":1107,"high":1408,"low":398,"close":1264,"change":314,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1264},"2026-02-03",66.4,1.04,32000,{"date":1412,"open":380,"high":1257,"low":1149,"close":378,"change":1413,"percent_change":1181,"volume":1414,"transactions":9,"vwap":378},"2026-02-02",0.12,105200,{"date":1416,"open":1240,"high":1417,"low":1418,"close":1419,"change":1145,"percent_change":101,"volume":1420,"transactions":9,"vwap":1419},"2026-01-30",65.28,64.37,65.26,405700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1077,"change":915,"percent_change":794,"volume":1426,"transactions":9,"vwap":1077},"2026-01-29",64.67,65.35,64.5,24700,{"date":1428,"open":387,"high":636,"low":1429,"close":1240,"change":763,"percent_change":1430,"volume":1207,"transactions":9,"vwap":1240},"2026-01-28",64.25,-1.01,{"date":1432,"open":1230,"high":1433,"low":1230,"close":1433,"change":454,"percent_change":136,"volume":1434,"transactions":9,"vwap":1433},"2026-01-27",65.22,7500,{"date":1436,"open":1244,"high":414,"low":1148,"close":1437,"change":533,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-26",64.79,0.22,10100,{"date":1441,"open":668,"high":1228,"low":1119,"close":1228,"change":969,"percent_change":976,"volume":1442,"transactions":9,"vwap":1228},"2026-01-23",13200,{"date":1444,"open":370,"high":1103,"low":1099,"close":540,"change":996,"percent_change":997,"volume":1445,"transactions":9,"vwap":540},"2026-01-22",16800,{"date":1447,"open":715,"high":599,"low":1448,"close":599,"change":1339,"percent_change":408,"volume":1449,"transactions":9,"vwap":599},"2026-01-21",63.92,35600,{"date":1451,"open":1452,"high":1418,"low":705,"close":1119,"change":947,"percent_change":101,"volume":1453,"transactions":9,"vwap":1119},"2026-01-20",63.44,28200,{"date":1455,"open":1456,"high":869,"low":1457,"close":875,"change":862,"percent_change":863,"volume":1458,"transactions":9,"vwap":875},"2026-01-16",63.62,63.51,23000,{"date":1460,"open":644,"high":760,"low":1461,"close":760,"change":51,"percent_change":1462,"volume":1463,"transactions":9,"vwap":760},"2026-01-15",63.46,0.77,40000,{"date":1465,"open":1466,"high":1467,"low":783,"close":1468,"change":58,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-14",62.52,63.87,63.7,1.9,19700,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":483,"percent_change":136,"volume":1477,"transactions":9,"vwap":1476},"2026-01-13",62.18,62.53,62.16,62.51,12000,{"date":1479,"open":1480,"high":1026,"low":1481,"close":1482,"change":1210,"percent_change":1483,"volume":877,"transactions":9,"vwap":1482},"2026-01-12",61.82,61.59,62.099998,0.63,{"date":1485,"open":1486,"high":838,"low":1486,"close":1487,"change":503,"percent_change":44,"volume":787,"transactions":9,"vwap":1487},"2026-01-09",61.17,61.71,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-08",59.67,61.3,61.099998,1.4,2.35,13900,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-07",60.4,59.7,-0.67,-1.11,36300,{"date":1504,"open":1505,"high":1506,"low":926,"close":243,"change":620,"percent_change":680,"volume":787,"transactions":9,"vwap":243},"2026-01-06",60.42,60.56,{"date":1508,"open":1509,"high":1509,"low":1510,"close":919,"change":1003,"percent_change":371,"volume":1511,"transactions":9,"vwap":919},"2026-01-05",60.81,60.09,40100,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1339,"percent_change":756,"volume":1518,"transactions":9,"vwap":1517},"2026-01-02",60.77,61.26,60.26,60.96,79700,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1522,"change":810,"percent_change":1003,"volume":1523,"transactions":9,"vwap":1522},"2025-12-31",61.049999,60.68,92400,{"date":1525,"open":1526,"high":1007,"low":1521,"close":1521,"change":1086,"percent_change":324,"volume":1527,"transactions":9,"vwap":1521},"2025-12-30",61.14,18000,{"date":1529,"open":1007,"high":1007,"low":990,"close":1530,"change":1347,"percent_change":1347,"volume":1531,"transactions":9,"vwap":1530},"2025-12-29",61.13,21000,{"date":1533,"open":1534,"high":1535,"low":967,"close":1530,"change":969,"percent_change":970,"volume":1445,"transactions":9,"vwap":1530},"2025-12-26",60.98,61.18,{"date":1537,"open":1514,"high":1521,"low":1514,"close":1538,"change":151,"percent_change":1092,"volume":1539,"transactions":9,"vwap":1538},"2025-12-24",61.029999,8300,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1522,"change":742,"percent_change":1253,"volume":1248,"transactions":9,"vwap":1522},"2025-12-23",61.25,60.67,{"date":1545,"open":887,"high":1546,"low":959,"close":1007,"change":670,"percent_change":840,"volume":1547,"transactions":9,"vwap":1007},"2025-12-22",61.36,15500,{"date":1549,"open":1550,"high":893,"low":1551,"close":1551,"change":1552,"percent_change":1122,"volume":1133,"transactions":9,"vwap":1551},"2025-12-19",61.51,61.28,-0.44,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1557,"change":709,"percent_change":332,"volume":1133,"transactions":9,"vwap":1557},"2025-12-18",61.98,62.13,61.72,{"date":1559,"open":1560,"high":806,"low":1561,"close":1562,"change":1413,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-12-17",61.91,61.84,61.96,0.19,20500,{"date":1566,"open":809,"high":809,"low":292,"close":1561,"change":1552,"percent_change":1122,"volume":916,"transactions":9,"vwap":1561},"2025-12-16",{"date":1568,"open":845,"high":1569,"low":1035,"close":1570,"change":533,"percent_change":1571,"volume":1018,"transactions":9,"vwap":1570},"2025-12-15",62.4,62.28,0.23,{"date":1573,"open":806,"high":1574,"low":1482,"close":823,"change":1086,"percent_change":324,"volume":743,"transactions":9,"vwap":823},"2025-12-12",62.33,{"date":1576,"open":806,"high":1577,"low":806,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-12-11",62.41,62.22,0.71,1.15,14600,{"date":1583,"open":990,"high":1550,"low":990,"close":1550,"change":962,"percent_change":963,"volume":1584,"transactions":9,"vwap":1550},"2025-12-10",14700,{"date":1586,"open":1587,"high":830,"low":990,"close":990,"change":1267,"percent_change":742,"volume":1123,"transactions":9,"vwap":990},"2025-12-09",61.54,{"date":1589,"open":1590,"high":1590,"low":1515,"close":270,"change":256,"percent_change":1552,"volume":1036,"transactions":9,"vwap":270},"2025-12-08",61.58,{"date":1592,"open":1593,"high":292,"low":1587,"close":1594,"change":111,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-12-05",61.64,61.61,-0.02,25600,{"date":1598,"open":1599,"high":1599,"low":941,"close":1600,"change":1601,"percent_change":1602,"volume":1123,"transactions":9,"vwap":1600},"2025-12-04",61.88,61.62,-0.17,-0.28,{"date":1604,"open":1556,"high":1605,"low":1606,"close":1606,"change":206,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-03",62.49,61.79,-0.32,5800,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1035,"change":245,"percent_change":938,"volume":1309,"transactions":9,"vwap":1035},"2025-12-02",62.9,61.73,{"date":1614,"open":807,"high":734,"low":818,"close":1615,"change":324,"percent_change":227,"volume":1616,"transactions":9,"vwap":1615},"2025-12-01",62.74,11100,{"date":1618,"open":310,"high":1619,"low":1620,"close":1221,"change":1168,"percent_change":482,"volume":1608,"transactions":9,"vwap":1221},"2025-11-28",63.0099983,62.79,{"date":1622,"open":1623,"high":127,"low":1623,"close":1624,"change":582,"percent_change":1161,"volume":1625,"transactions":9,"vwap":1624},"2025-11-26",62.34,62.7,15300,{"date":1627,"open":292,"high":1628,"low":292,"close":1628,"change":1314,"percent_change":1629,"volume":1539,"transactions":9,"vwap":1628},"2025-11-25",62.25,1.53,{"date":1631,"open":1612,"high":1612,"low":1551,"close":1632,"change":362,"percent_change":435,"volume":1633,"transactions":9,"vwap":1632},"2025-11-24",61.31,15600,{"date":1635,"open":887,"high":1578,"low":887,"close":1606,"change":771,"percent_change":1151,"volume":743,"transactions":9,"vwap":1606},"2025-11-21",{"date":1637,"open":847,"high":1638,"low":253,"close":1517,"change":256,"percent_change":1552,"volume":749,"transactions":9,"vwap":1517},"2025-11-20",61.5,{"date":1640,"open":848,"high":1641,"low":1642,"close":988,"change":833,"percent_change":1643,"volume":1350,"transactions":9,"vwap":988},"2025-11-19",61.63,61.080002,-0.92,{"date":1645,"open":1515,"high":1021,"low":1515,"close":292,"change":1092,"percent_change":1646,"volume":1531,"transactions":9,"vwap":292},"2025-11-18",0.95,{"date":1648,"open":1561,"high":1555,"low":1007,"close":1007,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1007},"2025-11-17",-0.56,-0.91,38900,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1027,"change":709,"percent_change":332,"volume":1004,"transactions":9,"vwap":1027},"2025-11-14",62.3,61.6,{"date":1657,"open":1035,"high":1658,"low":1035,"close":1659,"change":795,"percent_change":217,"volume":1584,"transactions":9,"vwap":1659},"2025-11-13",62.43,62.02,{"date":1661,"open":1578,"high":1577,"low":1662,"close":1662,"change":709,"percent_change":332,"volume":956,"transactions":9,"vwap":1662},"2025-11-12",61.89,{"date":1664,"open":908,"high":809,"low":980,"close":1556,"change":158,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1556},"2025-11-11",1.21,14800,{"date":1668,"open":1669,"high":1638,"low":1007,"close":885,"change":1413,"percent_change":1231,"volume":1670,"transactions":9,"vwap":885},"2025-11-10",61.4,8500,{"date":1672,"open":1673,"high":1674,"low":1673,"close":935,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":935},"2025-11-07",60.79,61.37,0.7,1.16,5500,{"date":1679,"open":262,"high":990,"low":1680,"close":1681,"change":1643,"percent_change":1216,"volume":1682,"transactions":9,"vwap":1681},"2025-11-06",60.45,60.57,25800,{"date":1684,"open":1535,"high":1662,"low":1535,"close":980,"change":390,"percent_change":313,"volume":1133,"transactions":9,"vwap":980},"2025-11-05",{"date":1686,"open":934,"high":822,"low":1534,"close":988,"change":592,"percent_change":1687,"volume":1477,"transactions":9,"vwap":988},"2025-11-04",-0.07,{"date":1689,"open":952,"high":1669,"low":1690,"close":935,"change":997,"percent_change":1086,"volume":1691,"transactions":9,"vwap":935},"2025-11-03",60.76,16900,{"date":1693,"open":829,"high":1694,"low":1695,"close":1696,"change":689,"percent_change":1697,"volume":1116,"transactions":9,"vwap":1696},"2025-10-31",61.43,61.11,61.32,-0.47,{"date":1699,"open":280,"high":1700,"low":1594,"close":1594,"change":1701,"percent_change":709,"volume":1036,"transactions":9,"vwap":1594},"2025-10-30",62.060001,-0.15,{"date":1703,"open":807,"high":1704,"low":1034,"close":1034,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1034},"2025-10-29",62.77,-1.34,-2.12,20000,{"date":1709,"open":1710,"high":1172,"low":1619,"close":1711,"change":228,"percent_change":833,"volume":1196,"transactions":9,"vwap":1711},"2025-10-28",63.36,63.099998,{"date":1713,"open":1714,"high":1461,"low":860,"close":1461,"change":870,"percent_change":871,"volume":1333,"transactions":9,"vwap":1461},"2025-10-27",63.39,{"date":1716,"open":1717,"high":1717,"low":1718,"close":652,"change":1347,"percent_change":1347,"volume":1719,"transactions":9,"vwap":652},"2025-10-24",63.55,63.12,11600,{"date":1721,"open":1172,"high":1172,"low":1722,"close":652,"change":1723,"percent_change":1697,"volume":1724,"transactions":9,"vwap":652},"2025-10-23",63.049999,-0.3,9400,{"date":1726,"open":350,"high":1727,"low":1728,"close":1461,"change":1413,"percent_change":1563,"volume":1729,"transactions":9,"vwap":1461},"2025-10-22",63.85,63.23,15000,{"date":1731,"open":762,"high":762,"low":1166,"close":1732,"change":983,"percent_change":954,"volume":1682,"transactions":9,"vwap":1732},"2025-10-21",63.34,{"date":1734,"open":1735,"high":754,"low":1053,"close":1046,"change":1086,"percent_change":324,"volume":1736,"transactions":9,"vwap":1046},"2025-10-20",63.96,8600,{"date":1738,"open":1739,"high":1173,"low":1739,"close":1173,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1173},"2025-10-17",62.98,0.84,1.33,34700,{"date":1744,"open":1718,"high":1468,"low":1745,"close":1213,"change":1086,"percent_change":324,"volume":1746,"transactions":9,"vwap":1213},"2025-10-16",62.88,20200,{"date":1748,"open":1191,"high":747,"low":1704,"close":1749,"change":1438,"percent_change":151,"volume":1719,"transactions":9,"vwap":1749},"2025-10-15",63.040001,{"date":1751,"open":1034,"high":1752,"low":838,"close":1752,"change":1753,"percent_change":1754,"volume":1719,"transactions":9,"vwap":1752},"2025-10-14",62.82,1.09,1.77,{"date":1756,"open":1562,"high":1035,"low":1612,"close":1612,"change":709,"percent_change":332,"volume":1527,"transactions":9,"vwap":1612},"2025-10-13",{"date":1758,"open":1623,"high":1759,"low":1021,"close":1760,"change":1195,"percent_change":689,"volume":1434,"transactions":9,"vwap":1760},"2025-10-10",62.45,61.97,{"date":1762,"open":1569,"high":1569,"low":808,"close":1763,"change":284,"percent_change":922,"volume":1350,"transactions":9,"vwap":1763},"2025-10-09",62.15,{"date":1765,"open":799,"high":799,"low":901,"close":1766,"change":929,"percent_change":1649,"volume":1527,"transactions":9,"vwap":1766},"2025-10-08",62.29,{"date":1768,"open":1201,"high":1047,"low":808,"close":1047,"change":218,"percent_change":1092,"volume":1769,"transactions":9,"vwap":1047},"2025-10-07",17800,{"date":1771,"open":1615,"high":1704,"low":1628,"close":1570,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1570},"2025-10-06",-0.79,-1.25,40800,{"date":1776,"open":1777,"high":1045,"low":1777,"close":761,"change":970,"percent_change":121,"volume":1584,"transactions":9,"vwap":761},"2025-10-03",62.99,{"date":1779,"open":1200,"high":1213,"low":1704,"close":1780,"change":1087,"percent_change":1028,"volume":956,"transactions":9,"vwap":1780},"2025-10-02",62.91,{"date":1782,"open":818,"high":734,"low":818,"close":740,"change":218,"percent_change":1783,"volume":1784,"transactions":9,"vwap":740},"2025-10-01",0.57,19800,{"date":1786,"open":311,"high":1787,"low":1788,"close":815,"change":408,"percent_change":1579,"volume":1584,"transactions":9,"vwap":815},"2025-09-30",62.71,62.2,{"date":1790,"open":1791,"high":1791,"low":1557,"close":809,"change":1792,"percent_change":106,"volume":1068,"transactions":9,"vwap":809},"2025-09-29",62.32,0.04,{"date":1794,"open":1593,"high":1026,"low":1590,"close":1026,"change":1145,"percent_change":903,"volume":916,"transactions":9,"vwap":1026},"2025-09-26",{"date":1796,"open":815,"high":340,"low":1587,"close":1587,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1587},"2025-09-25",-1.66,-2.63,14100,{"date":1801,"open":807,"high":1802,"low":807,"close":861,"change":1803,"percent_change":1462,"volume":1804,"transactions":9,"vwap":861},"2025-09-24",63.31,0.48,9200,{"date":1806,"open":1474,"high":1611,"low":1474,"close":741,"change":1210,"percent_change":1483,"volume":1807,"transactions":9,"vwap":741},"2025-09-23",23800,{"date":1809,"open":816,"high":816,"low":1810,"close":1574,"change":425,"percent_change":718,"volume":1616,"transactions":9,"vwap":1574},"2025-09-22",62.24,{"date":1812,"open":1813,"high":1813,"low":816,"close":816,"change":1048,"percent_change":228,"volume":1814,"transactions":9,"vwap":816},"2025-09-19",63.17,21600,{"date":1816,"open":1220,"high":1817,"low":761,"close":761,"change":1029,"percent_change":1818,"volume":998,"transactions":9,"vwap":761},"2025-09-18",63.28,-0.49,{"date":1820,"open":1468,"high":1821,"low":868,"close":868,"change":1267,"percent_change":464,"volume":1822,"transactions":9,"vwap":868},"2025-09-17",64.11,9800,{"date":1824,"open":1802,"high":869,"low":1718,"close":791,"change":503,"percent_change":1825,"volume":1826,"transactions":9,"vwap":791},"2025-09-16",0.97,11800,{"date":1828,"open":1829,"high":1829,"low":1191,"close":1711,"change":1830,"percent_change":1831,"volume":1333,"transactions":9,"vwap":1711},"2025-09-15",64.089996,-1.14,-1.77,{"date":1833,"open":1127,"high":1127,"low":760,"close":1834,"change":1835,"percent_change":542,"volume":743,"transactions":9,"vwap":1834},"2025-09-12",64.24,-0.42,{"date":1837,"open":1838,"high":1839,"low":1838,"close":529,"change":1161,"percent_change":116,"volume":1840,"transactions":9,"vwap":529},"2025-09-11",64.010002,64.76,17900,{"date":1842,"open":1076,"high":1076,"low":800,"close":1843,"change":742,"percent_change":1040,"volume":1844,"transactions":9,"vwap":1843},"2025-09-10",63.94,21700,{"date":1846,"open":359,"high":1081,"low":1059,"close":359,"change":1687,"percent_change":1194,"volume":1847,"transactions":9,"vwap":359},"2025-09-09",22200,{"date":1849,"open":1097,"high":1097,"low":358,"close":540,"change":1267,"percent_change":425,"volume":773,"transactions":9,"vwap":540},"2025-09-08",{"date":1851,"open":1128,"high":1852,"low":1128,"close":1852,"change":503,"percent_change":1646,"volume":1853,"transactions":9,"vwap":1852},"2025-09-05",64.88,7200,{"date":1855,"open":359,"high":1077,"low":1856,"close":695,"change":1792,"percent_change":106,"volume":1857,"transactions":9,"vwap":695},"2025-09-04",64.14,6500,{"date":1859,"open":1834,"high":1834,"low":1860,"close":1861,"change":1194,"percent_change":1601,"volume":1862,"transactions":9,"vwap":1861},"2025-09-03",63.84,64.23,19300,{"date":1864,"open":1071,"high":1081,"low":1821,"close":1114,"change":294,"percent_change":333,"volume":1400,"transactions":9,"vwap":1114},"2025-09-02",{"date":1866,"open":1834,"high":559,"low":1834,"close":559,"change":1867,"percent_change":1868,"volume":905,"transactions":9,"vwap":559},"2025-08-29",0.59,0.92,{"date":1870,"open":1114,"high":676,"low":1167,"close":1052,"change":493,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1052},"2025-08-28",-1.23,9900,{"date":1874,"open":1875,"high":1876,"low":1875,"close":398,"change":1210,"percent_change":1877,"volume":1878,"transactions":9,"vwap":398},"2025-08-27",64.52,65.019997,0.6,16700,{"date":1880,"open":1265,"high":1265,"low":1240,"close":1240,"change":1122,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1240},"2025-08-26",-1.09,31200,{"date":1884,"open":381,"high":1885,"low":1886,"close":1058,"change":763,"percent_change":371,"volume":1187,"transactions":9,"vwap":1058},"2025-08-25",65.56,65.19,{"date":1888,"open":686,"high":1889,"low":686,"close":626,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":626},"2025-08-22",66.23,0.53,0.81,13600,{"date":1894,"open":1895,"high":406,"low":1244,"close":1896,"change":552,"percent_change":620,"volume":911,"transactions":9,"vwap":1896},"2025-08-21",65.2,65.4,{"date":1898,"open":414,"high":1899,"low":414,"close":396,"change":572,"percent_change":1375,"volume":1900,"transactions":9,"vwap":396},"2025-08-20",65.85,15900,{"date":1902,"open":1425,"high":752,"low":1425,"close":1096,"change":1145,"percent_change":101,"volume":1903,"transactions":9,"vwap":1096},"2025-08-19",25400,{"date":1905,"open":518,"high":540,"low":1052,"close":643,"change":841,"percent_change":293,"volume":1906,"transactions":9,"vwap":643},"2025-08-18",13400,{"date":1908,"open":1909,"high":1228,"low":1119,"close":1114,"change":324,"percent_change":206,"volume":1719,"transactions":9,"vwap":1114},"2025-08-15",64.54,{"date":1911,"open":1839,"high":1839,"low":1126,"close":1246,"change":742,"percent_change":863,"volume":1912,"transactions":9,"vwap":1246},"2025-08-14",17200,{"date":1914,"open":1834,"high":1915,"low":687,"close":1916,"change":1877,"percent_change":1917,"volume":1236,"transactions":9,"vwap":1916},"2025-08-13",65.089996,65.010002,0.93,{"date":1919,"open":579,"high":599,"low":579,"close":676,"change":661,"percent_change":662,"volume":1055,"transactions":9,"vwap":676},"2025-08-12",{"date":1921,"open":370,"high":1148,"low":1922,"close":358,"change":1048,"percent_change":228,"volume":1616,"transactions":9,"vwap":358},"2025-08-11",64,{"date":1924,"open":1076,"high":1240,"low":1119,"close":1076,"change":870,"percent_change":871,"volume":765,"transactions":9,"vwap":1076},"2025-08-08",{"date":1926,"open":754,"high":1856,"low":790,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-08-07",64.099998,0.33,0.52,16600,{"date":1932,"open":1053,"high":1165,"low":1461,"close":867,"change":523,"percent_change":1168,"volume":1123,"transactions":9,"vwap":867},"2025-08-06",{"date":1934,"open":875,"high":1935,"low":777,"close":875,"change":106,"percent_change":876,"volume":803,"transactions":9,"vwap":875},"2025-08-05",63.93,{"date":1937,"open":790,"high":859,"low":790,"close":770,"change":126,"percent_change":1483,"volume":1938,"transactions":9,"vwap":770},"2025-08-04",12300,{"date":1940,"open":1728,"high":1180,"low":1624,"close":861,"change":106,"percent_change":969,"volume":1941,"transactions":9,"vwap":861},"2025-08-01",19200,{"date":1943,"open":1944,"high":1945,"low":1174,"close":1174,"change":275,"percent_change":1295,"volume":1946,"transactions":9,"vwap":1174},"2025-07-31",63.74,63.88,10900,{"date":1948,"open":1949,"high":725,"low":1448,"close":687,"change":876,"percent_change":533,"volume":743,"transactions":9,"vwap":687},"2025-07-30",64.16,{"date":1951,"open":1952,"high":1119,"low":1953,"close":1954,"change":976,"percent_change":1571,"volume":1955,"transactions":9,"vwap":1954},"2025-07-29",63.89,63.82,64.040001,14900,{"date":1957,"open":760,"high":1160,"low":1952,"close":1952,"change":435,"percent_change":1958,"volume":1853,"transactions":9,"vwap":1952},"2025-07-28",-1.21,{"date":1960,"open":540,"high":1096,"low":769,"close":1423,"change":1571,"percent_change":218,"volume":1434,"transactions":9,"vwap":1423},"2025-07-25",{"date":1962,"open":1149,"high":569,"low":1128,"close":688,"change":833,"percent_change":1253,"volume":1963,"transactions":9,"vwap":688},"2025-07-24",17500,{"date":1965,"open":1240,"high":637,"low":1240,"close":1916,"change":1483,"percent_change":646,"volume":1333,"transactions":9,"vwap":1916},"2025-07-23",{"date":1967,"open":1711,"high":577,"low":1711,"close":518,"change":1741,"percent_change":1968,"volume":1666,"transactions":9,"vwap":518},"2025-07-22",2.11,{"date":1970,"open":868,"high":716,"low":1722,"close":1722,"change":1086,"percent_change":324,"volume":1971,"transactions":9,"vwap":1722},"2025-07-21",16300,{"date":1973,"open":1053,"high":1053,"low":761,"close":860,"change":228,"percent_change":833,"volume":1974,"transactions":9,"vwap":860},"2025-07-18",25500,{"date":1976,"open":1813,"high":1977,"low":310,"close":1978,"change":662,"percent_change":1867,"volume":1979,"transactions":9,"vwap":1978},"2025-07-17",63.53,63.49,29400,{"date":1981,"open":1982,"high":1813,"low":312,"close":1718,"change":454,"percent_change":1115,"volume":1983,"transactions":9,"vwap":1718},"2025-07-16",62.75,13800,{"date":1985,"open":778,"high":778,"low":1986,"close":1986,"change":1040,"percent_change":1041,"volume":1987,"transactions":9,"vwap":1986},"2025-07-15",62.69,26200,{"date":1989,"open":875,"high":1990,"low":792,"close":1977,"change":111,"percent_change":1595,"volume":1991,"transactions":9,"vwap":1977},"2025-07-14",63.78,31700,{"date":1993,"open":1977,"high":1046,"low":1179,"close":746,"change":1087,"percent_change":1028,"volume":1994,"transactions":9,"vwap":746},"2025-07-11",36500,{"date":1996,"open":790,"high":1165,"low":1728,"close":875,"change":795,"percent_change":1231,"volume":1997,"transactions":9,"vwap":875},"2025-07-10",88700,{"date":1999,"open":747,"high":747,"low":2000,"close":1977,"change":293,"percent_change":332,"volume":1983,"transactions":9,"vwap":1977},"2025-07-09",63.02,{"date":2002,"open":1944,"high":1927,"low":875,"close":1990,"change":841,"percent_change":293,"volume":1068,"transactions":9,"vwap":1990},"2025-07-08",{"date":2004,"open":1076,"high":1076,"low":1046,"close":1843,"change":1121,"percent_change":1122,"volume":2005,"transactions":9,"vwap":1843},"2025-07-07",19100,{"date":2007,"open":370,"high":370,"low":1861,"close":1076,"change":840,"percent_change":841,"volume":864,"transactions":9,"vwap":1076},"2025-07-03",{"date":2009,"open":520,"high":1909,"low":2010,"close":1425,"change":1232,"percent_change":1803,"volume":1254,"transactions":9,"vwap":1425},"2025-07-02",63.97,{"date":2012,"open":1710,"high":1909,"low":1045,"close":760,"change":1393,"percent_change":779,"volume":2013,"transactions":9,"vwap":760},"2025-07-01",57500,{"date":2015,"open":2016,"high":748,"low":1185,"close":1817,"change":1232,"percent_change":51,"volume":1900,"transactions":9,"vwap":1817},"2025-06-30",63,{"date":2018,"open":1191,"high":860,"low":1787,"close":2019,"change":680,"percent_change":915,"volume":1878,"transactions":9,"vwap":2019},"2025-06-27",62.97,{"date":2021,"open":1780,"high":1180,"low":1745,"close":1206,"change":293,"percent_change":294,"volume":1633,"transactions":9,"vwap":1206},"2025-06-26",{"date":2023,"open":520,"high":520,"low":2024,"close":2024,"change":1958,"percent_change":2025,"volume":803,"transactions":9,"vwap":2024},"2025-06-25",63.19,-1.88,{"date":2027,"open":1425,"high":1425,"low":1098,"close":1076,"change":1687,"percent_change":1194,"volume":1004,"transactions":9,"vwap":1076},"2025-06-24",{"date":2029,"open":2010,"high":1246,"low":2010,"close":1246,"change":962,"percent_change":131,"volume":1036,"transactions":9,"vwap":1246},"2025-06-23",{"date":2031,"open":2032,"high":1429,"low":1448,"close":2010,"change":217,"percent_change":1928,"volume":1822,"transactions":9,"vwap":2010},"2025-06-20",64.22,{"date":2034,"open":1952,"high":520,"low":768,"close":768,"change":1086,"percent_change":324,"volume":877,"transactions":9,"vwap":768},"2025-06-18",{"date":2036,"open":1052,"high":667,"low":1173,"close":1860,"change":207,"percent_change":862,"volume":2037,"transactions":9,"vwap":1860},"2025-06-17",21500,{"date":2039,"open":2040,"high":370,"low":1838,"close":643,"change":962,"percent_change":2041,"volume":1442,"transactions":9,"vwap":643},"2025-06-16",64.019997,0.79,{"date":2043,"open":770,"high":769,"low":2044,"close":2045,"change":1086,"percent_change":324,"volume":2046,"transactions":9,"vwap":2045},"2025-06-13",63.57,63.68,20800,{"date":2048,"open":1619,"high":768,"low":1221,"close":768,"change":1115,"percent_change":1753,"volume":897,"transactions":9,"vwap":768},"2025-06-12",{"date":2050,"open":790,"high":790,"low":776,"close":761,"change":1048,"percent_change":228,"volume":1333,"transactions":9,"vwap":761},"2025-06-11",{"date":2052,"open":1178,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":1375,"volume":2057,"transactions":9,"vwap":2055},"2025-06-10",63.63,63.15,63.3,0.54,17600,{"date":2059,"open":339,"high":1780,"low":845,"close":807,"change":1595,"percent_change":996,"volume":2046,"transactions":9,"vwap":807},"2025-06-09",{"date":2061,"open":776,"high":1619,"low":818,"close":330,"change":141,"percent_change":727,"volume":1241,"transactions":9,"vwap":330},"2025-06-06",{"date":2063,"open":783,"high":741,"low":1577,"close":311,"change":333,"percent_change":955,"volume":2064,"transactions":9,"vwap":311},"2025-06-05",12600,{"date":2066,"open":1977,"high":1977,"low":761,"close":2067,"change":228,"percent_change":833,"volume":2068,"transactions":9,"vwap":2067},"2025-06-04",63.080002,92100,{"date":2070,"open":746,"high":1053,"low":652,"close":1452,"change":1195,"percent_change":1602,"volume":1055,"transactions":9,"vwap":1452},"2025-06-03",{"date":2072,"open":1944,"high":1944,"low":2055,"close":1456,"change":689,"percent_change":690,"volume":2073,"transactions":9,"vwap":1456},"2025-06-02",115600,{"date":2075,"open":2076,"high":1821,"low":735,"close":2077,"change":1181,"percent_change":1339,"volume":1434,"transactions":9,"vwap":2077},"2025-05-30",63.79,63.91,{"date":2079,"open":653,"high":1173,"low":1813,"close":869,"change":870,"percent_change":871,"volume":956,"transactions":9,"vwap":869},"2025-05-29",{"date":2081,"open":1467,"high":1843,"low":705,"close":705,"change":425,"percent_change":493,"volume":2082,"transactions":9,"vwap":705},"2025-05-28",7900,{"date":2084,"open":1452,"high":1843,"low":2055,"close":1843,"change":37,"percent_change":1580,"volume":1350,"transactions":9,"vwap":1843},"2025-05-27",{"date":2086,"open":1611,"high":2087,"low":784,"close":2088,"change":970,"percent_change":121,"volume":2089,"transactions":9,"vwap":2088},"2025-05-23",63.32,63.21,48000,{"date":2091,"open":2092,"high":2092,"low":1752,"close":1722,"change":811,"percent_change":834,"volume":2093,"transactions":9,"vwap":1722},"2025-05-22",63.5,28700,{"date":2095,"open":725,"high":1437,"low":1053,"close":1053,"change":343,"percent_change":2096,"volume":1241,"transactions":9,"vwap":1053},"2025-05-21",-2.14,{"date":2098,"open":389,"high":567,"low":538,"close":1091,"change":217,"percent_change":141,"volume":1670,"transactions":9,"vwap":1091},"2025-05-20",{"date":2100,"open":1132,"high":1132,"low":668,"close":2101,"change":1602,"percent_change":302,"volume":1853,"transactions":9,"vwap":2101},"2025-05-19",64.82,{"date":2103,"open":1429,"high":1107,"low":1429,"close":1107,"change":1150,"percent_change":2104,"volume":1719,"transactions":9,"vwap":1107},"2025-05-16",1.35,{"date":2106,"open":1172,"high":1861,"low":1619,"close":1861,"change":1150,"percent_change":2107,"volume":1822,"transactions":9,"vwap":1861},"2025-05-15",1.37,{"date":2109,"open":859,"high":859,"low":2110,"close":1710,"change":742,"percent_change":2111,"volume":1539,"transactions":9,"vwap":1710},"2025-05-14",63.33,-0.85,{"date":2113,"open":1119,"high":1418,"low":2076,"close":1120,"change":983,"percent_change":811,"volume":2114,"transactions":9,"vwap":1120},"2025-05-13",96300,{"date":2116,"open":577,"high":1085,"low":869,"close":1059,"change":390,"percent_change":483,"volume":2082,"transactions":9,"vwap":1059},"2025-05-12",{"date":2118,"open":1821,"high":2119,"low":2040,"close":2040,"change":1723,"percent_change":1697,"volume":1862,"transactions":9,"vwap":2040},"2025-05-09",64.33,{"date":2121,"open":676,"high":2122,"low":1821,"close":1098,"change":840,"percent_change":841,"volume":2123,"transactions":9,"vwap":1098},"2025-05-08",64.89,497600,{"date":2125,"open":1077,"high":2126,"low":1927,"close":539,"change":855,"percent_change":284,"volume":1036,"transactions":9,"vwap":539},"2025-05-07",64.71,{"date":2128,"open":2129,"high":1148,"low":1834,"close":1071,"change":1273,"percent_change":523,"volume":1182,"transactions":9,"vwap":1071},"2025-05-06",64.49,{"date":2131,"open":1099,"high":2132,"low":676,"close":688,"change":1701,"percent_change":1048,"volume":998,"transactions":9,"vwap":688},"2025-05-05",64.69,{"date":2134,"open":414,"high":414,"low":359,"close":668,"change":969,"percent_change":970,"volume":2135,"transactions":9,"vwap":668},"2025-05-02",6000,{"date":2137,"open":405,"high":405,"low":2129,"close":2129,"change":1286,"percent_change":2138,"volume":1434,"transactions":9,"vwap":2129},"2025-05-01",-1.48,{"date":2140,"open":1229,"high":1136,"low":1127,"close":2141,"change":870,"percent_change":756,"volume":1434,"transactions":9,"vwap":2141},"2025-04-30",65.46,{"date":2143,"open":688,"high":510,"low":688,"close":2144,"change":2056,"percent_change":1740,"volume":1724,"transactions":9,"vwap":2144},"2025-04-29",65.16,{"date":2146,"open":1852,"high":387,"low":769,"close":1127,"change":284,"percent_change":922,"volume":2082,"transactions":9,"vwap":1127},"2025-04-28",{"date":2148,"open":1876,"high":1876,"low":1119,"close":1839,"change":922,"percent_change":207,"volume":1724,"transactions":9,"vwap":1839},"2025-04-25",{"date":2150,"open":491,"high":491,"low":2151,"close":1110,"change":929,"percent_change":742,"volume":1938,"transactions":9,"vwap":1110},"2025-04-24",64.9,{"date":2153,"open":2154,"high":2154,"low":1149,"close":1245,"change":1029,"percent_change":1697,"volume":2155,"transactions":9,"vwap":1245},"2025-04-23",66.019997,38600,{"date":178,"open":637,"high":2157,"low":569,"close":2158,"change":756,"percent_change":1579,"volume":1248,"transactions":9,"vwap":2158},65.72,65.64]