[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FXZ":3,"homepage-market-summary":29,"stock-historical-FXZ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FXZ","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 Materials AlphaDEX Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2809,1.004,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"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},78.38,78.01,78.66,77.44,0.94,1.21,52054.032572,88.25,57.87,44288.258070676,67.5,4880,{"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},50.83,37639,13738064.517669,52.05,"2025-04-22",[181,184,193,203,213,224,235,245,256,266,276,286,297,307,318,328,338,348,359,368,378,387,396,406,417,427,437,448,458,468,477,486,496,506,517,527,537,546,555,563,574,584,594,605,615,625,635,645,656,666,675,683,694,705,715,726,737,746,756,767,774,783,790,796,805,813,821,827,833,841,849,856,865,873,880,887,894,901,908,916,924,932,937,944,953,959,967,975,982,990,995,1003,1012,1018,1024,1031,1037,1043,1049,1057,1064,1071,1078,1084,1092,1100,1108,1115,1121,1128,1134,1140,1146,1155,1162,1169,1177,1184,1191,1195,1202,1210,1216,1225,1231,1238,1246,1254,1262,1271,1279,1287,1294,1302,1310,1318,1326,1335,1343,1351,1358,1366,1372,1375,1381,1390,1398,1405,1410,1416,1422,1426,1433,1437,1442,1448,1455,1461,1467,1473,1479,1484,1490,1497,1501,1509,1517,1524,1529,1536,1544,1551,1556,1563,1566,1572,1578,1586,1594,1602,1608,1614,1622,1627,1632,1640,1647,1655,1661,1669,1676,1683,1690,1696,1702,1709,1716,1723,1730,1736,1744,1751,1758,1766,1773,1779,1782,1789,1796,1802,1809,1815,1820,1824,1829,1836,1843,1850,1856,1863,1870,1877,1885,1890,1897,1904,1910,1916,1924,1932,1939,1945,1950,1955,1962,1969,1975,1983,1988,1994,2001,2007,2014,2019,2025,2033,2039,2046,2053,2059,2063,2067,2074,2080,2087,2091,2096,2102,2105,2110,2114,2119,2125,2131,2137,2143,2149,2154,2160,2166,2170,2178,2184,2191,2198,2201,2207,2212,2216,2222,2227,2232,2238,2245,2250,2255,2259,2265,2271,2278,2284,2290,2296,2302,2310,2318,2323,2328,2333,2337,2343,2347,2352,2359,2364,2368,2372,2376,2382,2388,2390,2394,2398,2404,2408,2412,2419,2424,2431,2436,2441,2448,2455,2461,2466,2473,2479,2485,2491,2495,2500,2505,2511,2517,2523,2529,2534,2540,2548,2552,2558,2565,2572,2579,2588,2594,2601,2604,2608,2614,2619,2625,2632,2638,2643,2649,2654,2658,2664,2670,2675,2680,2687,2692,2699],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},408,78.4618,{"date":185,"open":186,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",77.02,76.08,0.16,0.21,261185.5814,971,76.8185,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",78.18,78.45,77.28,-0.5462,-0.7,149417.437243,319,77.4686,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",78.33,77.22,77.8262,-0.3138,-0.4,37111.8174,416,77.7944,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",78.34,78.85,78.13,78.14,-1.79,-2.24,71931.3592,356,78.2942,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",79.8,80.22,79.235,79.93,0.24,0.3,163006.04268,320,79.8358,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",80.37,79.43,79.69,-1.3481,-1.66,21083.35535,258,79.7009,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",81.45,81.515,80.725,81.0381,-1.3768,-1.67,45921.509,209,81.2986,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",81.05,82.53,82.4149,1.5349,1.9,10626.6375,205,81.8403,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",81.6716,80.68,80.88,-0.52,-0.64,11592.419777,225,80.9764,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",82.81,81.2,81.4,-1.5251,-1.84,31002.2198,214,81.5173,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",82.96,83.24,82.76,82.9251,1.4993,1.84,21264.495,181,83.0005,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",82.74,80.57,81.4258,-0.8065,-0.98,50535.113614,269,82.2116,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",82.08,82.2429,81.41,82.2323,0.466,0.57,7377.889212,185,81.9433,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",82.6,81.75,81.7663,-1.9737,-2.36,19211.37394,379,82.1907,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",84.54,83.47,83.74,0.09,0.11,73419.523615,232,84.0831,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",84.53,84.57,83.65,-2.18,-2.54,11055.712626,193,84.1373,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",86.84,87.11,85.7572,85.83,-0.37,-0.43,19058.6432,257,86.1799,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":189,"volume":365,"transactions":366,"vwap":367},"2026-09-08",86.04,86.81,86.2,0.1817,12155.8962,260,86.5989,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",85.6,86.355,86.0183,-0.6117,-0.71,8596.8074,150,86.1043,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":230,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",87.53,85.91,86.63,0.28,19535.4734,330,86.6027,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":201,"vwap":395},"2026-09-02",85.16,86.4401,86.39,1.9668,2.33,77888.5502,86.0987,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":346,"vwap":405},"2026-09-01",84.27,85.41,84.04,84.4232,-1.0368,-1.21,48261.2137,84.7871,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",86.21,86.23,85.11,85.46,-0.56,-0.65,22402.7317,259,85.7258,{"date":418,"open":419,"high":24,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",87.95,85.58,86.02,-1.54,-1.76,19741.723073,224,86.46,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":51,"volume":434,"transactions":435,"vwap":436},"2026-08-27",86.77,87.58,86.69,87.56,0.43,10609.366345,189,87.215,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",87,87.71,86.865,87.13,-0.34,-0.39,18688.274506,306,87.2817,{"date":449,"open":450,"high":451,"low":452,"close":451,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",86.37,87.47,86.0225,0.82,0.95,18864.424286,350,86.9998,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",87.97,86.17,86.65,-0.66,-0.76,30265.961256,399,86.8903,{"date":469,"open":350,"high":470,"low":350,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",87.72,87.31,1.91,2.24,41670.821179,289,87.4136,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":314,"volume":483,"transactions":484,"vwap":485},"2026-08-20",84.25,85.679821,85.4,0.48,14801.311275,293,85.1656,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":393,"volume":493,"transactions":494,"vwap":495},"2026-08-19",85.38,86.16,84.11,84.92,1.93,15080.491,283,84.9236,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",83.73,82.7587,82.99,-1.7,-2.01,26547.728057,291,83.0987,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",84.21,84.73,83.82,84.69,0.92,1.1,35748.88796,344,84.6125,{"date":518,"open":519,"high":479,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",83.99,83.56,83.77,0.89,1.07,22244.0347,284,83.8552,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",83.61,82.7363,82.88,-1.09,-1.3,39143.782455,400,83.1904,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",84.86,83.8,83.97,0.02,25016.966901,439,83.9649,{"date":547,"open":548,"high":548,"low":498,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",84.6,83.95,-0.09,-0.11,21253.729293,431,84.007,{"date":556,"open":557,"high":558,"low":278,"close":400,"change":559,"percent_change":560,"volume":561,"transactions":172,"vwap":562},"2026-08-10",82.93,84.07,1.09,1.31,17011.443909,83.6539,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",82.2,83.04,82.0405,82.95,2.22,2.75,54538.1916,459,82.6614,{"date":575,"open":279,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",81.71,80.59,80.73,-0.9,-1.1,23338.97982,296,81.2925,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",81.11,82.215,81.63,1.75,2.19,35318.726216,394,81.7113,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",78.62,80.17,78.58,79.88,2.03,2.61,39541.17694,312,79.6502,{"date":606,"open":607,"high":608,"low":609,"close":608,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",76.61,77.85,76.5752,1.17,1.53,182646.846147,282,77.2187,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",77.6,76.45,76.68,-1.32,-1.69,20868.878,244,76.7955,{"date":626,"open":627,"high":217,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",77.23,77.155,78,1.69,2.21,61068.190412,287,77.5967,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",77.81,75.4,76.31,-1.4686,-1.89,26170.99985,364,76.3452,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",77.47,78.02,77.45,77.7786,0.1486,0.19,32261.25301,187,77.7414,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",78.115,77.07,77.63,-0.35,-0.45,25705.678809,335,77.2916,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":652,"volume":673,"transactions":603,"vwap":674},"2026-07-24",78.23,78.44,77.62,77.98,0.149,26688.442652,77.9595,{"date":676,"open":598,"high":598,"low":677,"close":678,"change":679,"percent_change":579,"volume":680,"transactions":681,"vwap":682},"2026-07-23",77.42,77.831,-0.709,33152.79973,288,78.0831,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",78.9133,79.0799,78.32,78.54,1.33,1.72,40494.6393,381,78.5448,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",76.12,77.26,75.96,77.21,2.11,2.81,104332.331416,455,76.9144,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":272,"volume":712,"transactions":713,"vwap":714},"2026-07-20",75.8,75.82,74.89,75.1,-0.48,75332.124237,429,75.1692,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-17",75.17,76.17,74.83,75.58,-0.27,-0.36,24721.51919,387,75.6999,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-16",76.26,76.65,75.535,75.85,-1.13,-1.47,92798.320425,374,76.2734,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":413,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-15",77.75,75.9,76.98,-0.84,44384.168451,421,76.5825,{"date":747,"open":748,"high":749,"low":750,"close":660,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-14",78.17,78.69,77.3,0.97,1.27,93881.48334,783,78.4856,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-13",77.2735,77.5,76.24,76.66,-0.79,-1.02,25234.9862,457,76.6902,{"date":768,"open":769,"high":770,"low":769,"close":649,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":649},"2026-07-10",76.72,77.65,0.76,0.99,36600,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-09",77.17,77.19,76.64,76.69,0.45,0.59,18600,{"date":784,"open":729,"high":785,"low":786,"close":760,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":760},"2026-07-08",76.97,75.44,-1.28,-1.65,39900,{"date":791,"open":688,"high":688,"low":792,"close":793,"change":794,"percent_change":219,"volume":795,"transactions":9,"vwap":793},"2026-07-07",76.78,77.52,-1.41,76900,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-06",78.65,78.94,78.37,78.93,0.14,0.18,58000,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":482,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-02",79.010002,79.6,77.82,78.79,0.61,44400,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":732,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-01",79.019997,79.33,78.25,78.31,-1.42,100400,{"date":822,"open":808,"high":808,"low":823,"close":824,"change":825,"percent_change":121,"volume":826,"transactions":9,"vwap":824},"2026-06-30",79.19,79.44,0.2,19500,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":403,"percent_change":832,"volume":826,"transactions":9,"vwap":831},"2026-06-29",80.14,78.67,79.24,-1.5,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-26",81.050003,79.99,80.45,-0.91,-1.12,15200,{"date":842,"open":843,"high":844,"low":300,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-25",80.64,81.77,81.36,1.29,1.61,36100,{"date":850,"open":851,"high":300,"low":852,"close":853,"change":854,"percent_change":209,"volume":855,"transactions":9,"vwap":853},"2026-06-24",79.84,79.82,80.07,-0.32,77000,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-23",80.82,81.35,80.34,80.39,-2.02,-2.45,42100,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":354,"volume":872,"transactions":9,"vwap":870},"2026-06-22",82.21,82.56,82.040001,82.41,-0.31,218100,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":878,"percent_change":272,"volume":879,"transactions":9,"vwap":877},"2026-06-18",83.78,82.51,82.72,-0.53,6700,{"date":881,"open":882,"high":883,"low":884,"close":884,"change":762,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-17",84.059998,85.34,83.25,-0.94,27800,{"date":888,"open":889,"high":890,"low":891,"close":891,"change":762,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-16",85.13,85.42,84.040001,-0.93,38700,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":825,"percent_change":230,"volume":900,"transactions":9,"vwap":899},"2026-06-15",85.96,85.99,84.79,84.83,18100,{"date":902,"open":903,"high":898,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-12",83.91,84.63,1.37,1.65,124600,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-11",81.040001,83.29,83.26,3.3,4.13,151300,{"date":917,"open":918,"high":919,"low":920,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-10",81.39,82.15,79.96,-2.04,-2.49,52500,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":559,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-09",82.019997,82.49,79.97,82,1.35,28400,{"date":933,"open":321,"high":321,"low":934,"close":934,"change":722,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-08",80.91,-0.44,30300,{"date":938,"open":939,"high":940,"low":586,"close":941,"change":863,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-05",83.050003,83.11,81.27,-2.93,26500,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-04",83.79,84.029999,83.34,83.72,-0.03,-0.04,28900,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":443,"percent_change":209,"volume":958,"transactions":9,"vwap":957},"2026-06-03",83.71,84.77,83.75,83000,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-02",82.59,84.32,84.089996,1.54,1.87,50500,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":721,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-01",82.029999,82.87,81.49,82.55,-0.33,176200,{"date":976,"open":568,"high":977,"low":978,"close":979,"change":980,"percent_change":871,"volume":981,"transactions":9,"vwap":979},"2026-05-29",83.15,82.75,82.82,-0.26,24900,{"date":983,"open":867,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-28",83.23,81.46,83.080002,0.46,0.56,139500,{"date":991,"open":992,"high":978,"low":321,"close":993,"change":126,"percent_change":51,"volume":994,"transactions":9,"vwap":993},"2026-05-27",81.83,82.62,24500,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-26",80.77,82.27,82.22,2.32,2.9,20000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-22",79.38,80.19,79.26,79.9,0.85,1.08,70500,{"date":1013,"open":629,"high":824,"low":629,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-21",79.050003,0.65,0.83,53300,{"date":1019,"open":1020,"high":1021,"low":649,"close":1021,"change":964,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-20",77.54,78.4,2,34700,{"date":1025,"open":793,"high":793,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-19",76.29,76.86,-1.34,-1.71,14600,{"date":1032,"open":216,"high":216,"low":1033,"close":1034,"change":854,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-18",77.97,78.2,-0.41,27300,{"date":1038,"open":851,"high":851,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-15",78.52,-2.64,-3.25,74200,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1046,"change":1047,"percent_change":303,"volume":1048,"transactions":9,"vwap":1046},"2026-05-14",82.089996,81.16,-0.8,19200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":230,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-13",81.81,82.38,81.5,81.96,0.29,28200,{"date":1058,"open":1053,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":980,"volume":1063,"transactions":9,"vwap":1061},"2026-05-12",81.95,80.029999,81.72,-0.21,18800,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":101,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-11",81.38,82.26,81.93,1.25,88900,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":51,"percent_change":811,"volume":1077,"transactions":9,"vwap":1076},"2026-05-08",81.21,81.29,80.79,80.92,39100,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":324,"volume":1083,"transactions":9,"vwap":1081},"2026-05-07",82.58,80.43,-1.94,45900,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-06",81.79,82.57,82.37,1.68,2.08,350800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":293,"volume":1099,"transactions":9,"vwap":1097},"2026-05-05",79.95,80.83,79.89,80.69,1.46,38400,{"date":1101,"open":1102,"high":852,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-04",79.64,78.98,79.23,-0.6,-0.75,23800,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":551,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-01",80.12,79.76,79.83,-0.14,37700,{"date":1116,"open":1117,"high":853,"low":1117,"close":1118,"change":1119,"percent_change":600,"volume":1120,"transactions":9,"vwap":1118},"2026-04-30",78.55,79.94,1.59,15300,{"date":1122,"open":1005,"high":1005,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-29",78.21,78.35,-1.04,-1.31,28700,{"date":1129,"open":1006,"high":1006,"low":1130,"close":1131,"change":1132,"percent_change":787,"volume":1133,"transactions":9,"vwap":1131},"2026-04-28",78.71,79.39,-1.03,89200,{"date":1135,"open":1136,"high":1137,"low":239,"close":1138,"change":126,"percent_change":1139,"volume":1030,"transactions":9,"vwap":1138},"2026-04-27",80.36,80.58,80.42,0.5,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":231,"percent_change":146,"volume":1023,"transactions":9,"vwap":1145},"2026-04-24",80.010002,80.28,79.34,80.019997,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-23",79.7,80.15,78.82,79.72,-0.24,-0.3,109000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":920,"change":1160,"percent_change":433,"volume":1161,"transactions":9,"vwap":920},"2026-04-22",80.48,80.55,79.5,0.34,67100,{"date":1163,"open":1145,"high":1164,"low":1165,"close":1166,"change":355,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-21",80.84,79.37,79.62,-0.54,37900,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":51,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-20",79.089996,80.23,78.96,80.050003,0.62,48800,{"date":1178,"open":1179,"high":229,"low":1180,"close":1181,"change":1182,"percent_change":771,"volume":1183,"transactions":9,"vwap":1181},"2026-04-17",78.91,78.53,79.56,0.6,119700,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1173,"change":433,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1173},"2026-04-16",78.81,79.13,78.43,0.55,124700,{"date":1192,"open":1193,"high":1193,"low":17,"close":1180,"change":71,"percent_change":1194,"volume":1083,"transactions":9,"vwap":1180},"2026-04-15",79.42,-1.36,{"date":1196,"open":1081,"high":1081,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-14",79.47,79.61,-0.55,-0.69,25500,{"date":1203,"open":1204,"high":1006,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-13",79.57,79.31,80.16,0.54,0.68,36200,{"date":1211,"open":1212,"high":1110,"low":1213,"close":1166,"change":1214,"percent_change":1160,"volume":1215,"transactions":9,"vwap":1166},"2026-04-10",79.66,79.46,0.27,9400,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-09",79.52,79.85,79.17,79.35,-0.18,-0.23,14400,{"date":1226,"open":688,"high":1204,"low":687,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-08",79.53,2.41,3.12,26100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":189,"percent_change":1214,"volume":1237,"transactions":9,"vwap":1236},"2026-04-07",76.7,77.39,76.59,77.12,59200,{"date":1239,"open":1240,"high":197,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-06",76.85,76.19,76.91,-0.08,-0.1,89400,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-02",76.38,77.72,76.99,-0.46,-0.59,16900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":649,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":649},"2026-04-01",77.11,77.59,76.75,1.24,1.63,17400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-31",74.97,76.52,74.93,76.21,2.27,3.07,17700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":230,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-30",74.99,75.21,73.58,73.94,0.33,87400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":802,"volume":1286,"transactions":9,"vwap":1284},"2026-03-27",73.38,74.019997,73.15,73.7,0.1,11500,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":532,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-26",73.34,74.66,73.6,-1.46,37600,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":847,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-25",74.099998,74.74,73.75,74.69,2.2,64200,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-24",70.62,73.29,73.080002,1.96,2.76,32700,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-23",70.13,72.2,71.12,1.55,2.23,149600,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-20",71.71,69.33,69.57,-2.35,-3.27,49600,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-19",71.97,72.32,71.17,71.92,-1.87,-2.53,242400,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-18",74.19,74.8,73.79,-1.05,-1.4,168000,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":101,"volume":1350,"transactions":9,"vwap":1348},"2026-03-17",75.35,75.39,74.78,74.84,0.75,19100,{"date":1352,"open":1353,"high":1297,"low":1354,"close":1355,"change":333,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-16",74.17,73.84,74.089996,0.12,25300,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":921,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-13",76.27,76.34,73.8,74,-2.68,37100,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":652,"percent_change":121,"volume":1201,"transactions":9,"vwap":1371},"2026-03-12",75.86,76.53,75.56,76.040001,{"date":1373,"open":1266,"high":740,"low":1299,"close":731,"change":158,"percent_change":772,"volume":1374,"transactions":9,"vwap":731},"2026-03-11",12300,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1379,"change":111,"percent_change":111,"volume":1380,"transactions":9,"vwap":1379},"2026-03-10",75.93,76.11,75.11,6100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-09",73.57,75.53,72.66,75.12,0.53,0.71,25900,{"date":1391,"open":1392,"high":1274,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-06",74.37,74.010002,74.59,-1.48,-1.95,52400,{"date":1399,"open":1233,"high":1249,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-05",75.72,76.07,-1.17,-1.51,23600,{"date":1406,"open":668,"high":668,"low":761,"close":1407,"change":1408,"percent_change":980,"volume":1409,"transactions":9,"vwap":1407},"2026-03-04",77.24,-0.2,46700,{"date":1411,"open":1412,"high":617,"low":709,"close":20,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":20},"2026-03-03",77.010002,-2.28,-2.86,21400,{"date":1417,"open":1418,"high":1419,"low":1021,"close":1151,"change":1420,"percent_change":101,"volume":1421,"transactions":9,"vwap":1151},"2026-03-02",78.9,79.78,0.8,147200,{"date":1423,"open":671,"high":1424,"low":637,"close":1424,"change":988,"percent_change":1388,"volume":1425,"transactions":9,"vwap":1424},"2026-02-27",78.92,20800,{"date":1427,"open":629,"high":1428,"low":1429,"close":1430,"change":803,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-26",78.39,77.13,78.36,0.23,38600,{"date":1434,"open":817,"high":1435,"low":739,"close":195,"change":661,"percent_change":662,"volume":1436,"transactions":9,"vwap":195},"2026-02-25",78.61,22400,{"date":1438,"open":649,"high":1439,"low":649,"close":1180,"change":1440,"percent_change":81,"volume":1441,"transactions":9,"vwap":1180},"2026-02-24",78.83,1.04,26800,{"date":1443,"open":197,"high":1249,"low":778,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-23",77.49,-0.22,-0.28,21500,{"date":1449,"open":619,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1349,"volume":1454,"transactions":9,"vwap":1452},"2026-02-20",78.16,76.54,77.71,0.58,42900,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1429,"change":1062,"percent_change":721,"volume":1460,"transactions":9,"vwap":1429},"2026-02-19",76.71,77.43,76.42,30600,{"date":1462,"open":1463,"high":218,"low":1463,"close":1464,"change":1465,"percent_change":930,"volume":1466,"transactions":9,"vwap":1464},"2026-02-18",77.059998,77.34,1.03,37300,{"date":1468,"open":1469,"high":1469,"low":1470,"close":639,"change":1471,"percent_change":241,"volume":1472,"transactions":9,"vwap":639},"2026-02-17",76.81,75.32,-1.29,90000,{"date":1474,"open":1240,"high":1475,"low":1476,"close":617,"change":1477,"percent_change":1387,"volume":1478,"transactions":9,"vwap":617},"2026-02-13",77.92,76,0.41,31800,{"date":1480,"open":1481,"high":1145,"low":1412,"close":777,"change":344,"percent_change":1482,"volume":1483,"transactions":9,"vwap":777},"2026-02-12",79.92,-3.19,40000,{"date":1485,"open":1104,"high":1486,"low":1487,"close":1486,"change":560,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-11",79.73,78.78,1.67,92300,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":453,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-10",77.58,78.77,78.42,1.06,89000,{"date":1498,"open":1499,"high":1452,"low":1499,"close":617,"change":88,"percent_change":689,"volume":1500,"transactions":9,"vwap":617},"2026-02-09",76.49,21200,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-06",75.050003,76.62,76.58,2.58,3.49,26600,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1363,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1363},"2026-02-05",75.080002,75.27,73.87,-2.06,-2.71,30700,{"date":1518,"open":1519,"high":1520,"low":1297,"close":1521,"change":1495,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-04",75.54,76.44,76.059998,1.41,60000,{"date":1525,"open":1291,"high":1526,"low":1291,"close":1527,"change":393,"percent_change":1528,"volume":1432,"transactions":9,"vwap":1527},"2026-02-03",75.099998,75,3.21,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1420,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-02",71.5,72.71,72.67,1.11,69700,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1482,"volume":1543,"transactions":9,"vwap":1541},"2026-01-30",72.42,73.089996,71.040001,71.87,-2.37,93700,{"date":1545,"open":1546,"high":786,"low":1547,"close":1548,"change":1549,"percent_change":980,"volume":1550,"transactions":9,"vwap":1548},"2026-01-29",75.37,73.07,74.24,-0.19,200500,{"date":1552,"open":1553,"high":1553,"low":1339,"close":1554,"change":189,"percent_change":383,"volume":1555,"transactions":9,"vwap":1554},"2026-01-28",74.65,74.43,167700,{"date":1557,"open":1558,"high":1559,"low":1362,"close":1560,"change":188,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-27",73.85,74.27,74.22,0.22,38500,{"date":1564,"open":1512,"high":1512,"low":1565,"close":1565,"change":209,"percent_change":1167,"volume":1523,"transactions":9,"vwap":1565},"2026-01-26",74.059998,{"date":1567,"open":1558,"high":1568,"low":1569,"close":1568,"change":1387,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-23",74.46,73.76,0.72,22500,{"date":1573,"open":1574,"high":1568,"low":1569,"close":1575,"change":652,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-22",73.9,73.93,0.26,183300,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-21",72.98,73.89,73.74,1.57,2.18,24400,{"date":1587,"open":1588,"high":1329,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-20",71.78,71.72,72.17,-0.05,-0.07,12000,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1252,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-16",72.040001,72.24,71.9,72.22,-0.81,57300,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1477,"percent_change":314,"volume":1593,"transactions":9,"vwap":1607},"2026-01-15",72.51,73,72.31,72.81,{"date":1609,"open":1589,"high":1610,"low":1589,"close":1611,"change":44,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-14",72.75,72.4,1.4,11600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":780,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-13",71.36,71.67,71.21,71.4,0.63,14300,{"date":1623,"open":1624,"high":1618,"low":1624,"close":1625,"change":987,"percent_change":1015,"volume":1626,"transactions":9,"vwap":1625},"2026-01-12",70.78,70.95,7300,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1495,"percent_change":611,"volume":1460,"transactions":9,"vwap":1631},"2026-01-09",69.5,70.5,70.49,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-08",68.74,69.58,69.43,1.16,1.7,16400,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":71,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-07",68.95,68.15,68.27,-1.56,16200,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-06",67.73,69.42,69.35,1.83,2.71,19700,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":116,"percent_change":1638,"volume":1660,"transactions":9,"vwap":1659},"2026-01-05",66.95,67.88,67.52,20900,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1583,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-01-02",65.39,66.44,65.12,66.39,2.42,154300,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":199,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-31",65.37,64.78,64.82,-1.07,5700,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":106,"volume":1682,"transactions":9,"vwap":1680},"2025-12-30",65.86,65.48,65.52,0.04,4700,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1679,"change":1688,"percent_change":1126,"volume":1689,"transactions":9,"vwap":1679},"2025-12-29",65.42,65.49,65.25,-0.87,6000,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1693,"change":146,"percent_change":1453,"volume":1695,"transactions":9,"vwap":1693},"2025-12-26",66.25,66.35,65.97,3100,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1694,"change":106,"percent_change":333,"volume":1701,"transactions":9,"vwap":1694},"2025-12-24",65.92,65.98,65.72,3800,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":1243,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-23",66.11,65.75,65.91,-0.12,17100,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1637,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-12-22",65.43,66.07,65.99,1.79,13700,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1477,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-19",64.37,65.040001,64.83,0.64,29500,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":121,"percent_change":1729,"volume":1708,"transactions":9,"vwap":1728},"2025-12-18",64.44,64.96,64.32,64.42,0.39,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":146,"percent_change":1182,"volume":1735,"transactions":9,"vwap":1734},"2025-12-17",63.98,64.6,64.17,9900,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1199,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-16",64.25,64.41,63.45,63.79,-0.85,7600,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":661,"percent_change":1167,"volume":1750,"transactions":9,"vwap":1749},"2025-12-15",65.23,65.31,64.059998,64.34,12100,{"date":1752,"open":1753,"high":1753,"low":1733,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-12",65.6,64.69,-1,-1.52,9700,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-11",64.46,65.73,65.69,1.56,2.43,7000,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1714,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-10",62.28,64.23,64.13,2.87,10500,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":1285,"percent_change":188,"volume":1778,"transactions":9,"vwap":1777},"2025-12-09",62.17,62.79,62.34,7100,{"date":1780,"open":127,"high":127,"low":1781,"close":1781,"change":1252,"percent_change":885,"volume":1743,"transactions":9,"vwap":1781},"2025-12-08",62.24,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1786,"change":1787,"percent_change":1251,"volume":1788,"transactions":9,"vwap":1786},"2025-12-05",63.37,63.74,62.83,-0.29,6500,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1791,"change":1794,"percent_change":444,"volume":1795,"transactions":9,"vwap":1791},"2025-12-04",63.12,63.4,62.99,-0.25,68400,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1784,"change":1800,"percent_change":1801,"volume":952,"transactions":9,"vwap":1784},"2025-12-03",62.88,63.59,0.79,1.26,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":1251,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-02",63.26,62.2,62.58,-0.73,5000,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1813,"change":950,"percent_change":1591,"volume":1814,"transactions":9,"vwap":1813},"2025-12-01",63.29,63.63,63.040001,28300,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1818,"change":383,"percent_change":780,"volume":1819,"transactions":9,"vwap":1818},"2025-11-28",62.94,63.07,800,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1776,"change":1069,"percent_change":600,"volume":1253,"transactions":9,"vwap":1776},"2025-11-26",61.82,63.02,{"date":1825,"open":1826,"high":1822,"low":1826,"close":1827,"change":22,"percent_change":1828,"volume":1056,"transactions":9,"vwap":1827},"2025-11-25",60.6,61.54,2.01,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":611,"volume":1436,"transactions":9,"vwap":1834},"2025-11-24",59.48,60.38,59.43,60.33,0.91,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1315,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-21",58.040001,59.7,59.42,2.68,192800,{"date":1844,"open":1845,"high":1846,"low":25,"close":25,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":25},"2025-11-20",59.79,59.88,-1.49,-2.51,20600,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1214,"percent_change":987,"volume":1357,"transactions":9,"vwap":1855},"2025-11-19",59.49,59.56,58.92,59.36,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":334,"percent_change":652,"volume":1862,"transactions":9,"vwap":1861},"2025-11-18",58.69,59.47,58.6,59.09,184700,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1867,"change":1403,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-11-17",60.3,60.35,58.98,-2.5,36300,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1132,"volume":900,"transactions":9,"vwap":1875},"2025-11-14",60.23,61.029999,60.19,60.49,-0.63,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1167,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-11-13",61.66,61.89,60.79,61.12,-0.88,16100,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1879,"change":772,"percent_change":1260,"volume":1889,"transactions":9,"vwap":1879},"2025-11-12",60.91,61.91,13100,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1214,"percent_change":780,"volume":1896,"transactions":9,"vwap":1895},"2025-11-11",60.44,60.83,60.39,60.67,18400,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":131,"percent_change":560,"volume":1903,"transactions":9,"vwap":1902},"2025-11-10",60.41,60.63,59.73,60.4,11900,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1907,"change":1465,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-07",58.58,59.62,1.76,18300,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1914,"change":413,"percent_change":580,"volume":1915,"transactions":9,"vwap":1914},"2025-11-06",59.39,59.77,58.59,27500,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1570,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-11-05",59,59.58,58.84,59.24,1.23,34000,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1814,"transactions":9,"vwap":1929},"2025-11-04",58.9,59.0099983,58.48,58.52,-1.15,-1.93,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1936,"change":1035,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-11-03",60.049999,59.07,59.67,-0.68,38800,{"date":1940,"open":1941,"high":1832,"low":1941,"close":1942,"change":542,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-31",59.96,60.080002,0.03,15600,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1948,"change":501,"percent_change":1949,"volume":1757,"transactions":9,"vwap":1948},"2025-10-30",60.86,60.060001,-2.75,{"date":1951,"open":1952,"high":1776,"low":1879,"close":1953,"change":935,"percent_change":374,"volume":1954,"transactions":9,"vwap":1953},"2025-10-29",62.53,61.76,7800,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1805,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1805},"2025-10-28",61.97,62.54,-0.42,-0.67,8900,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":950,"volume":1682,"transactions":9,"vwap":1967},"2025-10-27",62.64,62.7,62.3,62.62,-0.02,{"date":1970,"open":1806,"high":1817,"low":1971,"close":1964,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1964},"2025-10-24",62.52,0.05,0.08,5600,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-10-23",61.61,62.82,62.59,1.89,3.11,6300,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1987,"change":1167,"percent_change":1883,"volume":1286,"transactions":9,"vwap":1987},"2025-10-22",61.32,60.51,60.7,{"date":1989,"open":1990,"high":1991,"low":1881,"close":1992,"change":1876,"percent_change":763,"volume":1993,"transactions":9,"vwap":1992},"2025-10-21",60.99,61.34,61.24,8800,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":1999,"percent_change":1828,"volume":2000,"transactions":9,"vwap":1998},"2025-10-20",61.44,61.88,61.87,1.22,6800,{"date":2002,"open":2003,"high":1882,"low":2004,"close":2005,"change":1807,"percent_change":2006,"volume":1954,"transactions":9,"vwap":2005},"2025-10-17",61.09,60.36,60.65,-1.19,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":980,"percent_change":1959,"volume":2013,"transactions":9,"vwap":2012},"2025-10-16",62.029999,62.099998,61.14,61.38,8500,{"date":2015,"open":2016,"high":1805,"low":1985,"close":2017,"change":1592,"percent_change":551,"volume":2018,"transactions":9,"vwap":2017},"2025-10-15",62.14,61.64,6400,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2023,"change":1055,"percent_change":2024,"volume":1613,"transactions":9,"vwap":2023},"2025-10-14",60.62,62.040001,61.71,0.47,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-10-13",61.07,61.9,61.42,1.51,2.52,7200,{"date":2034,"open":2035,"high":2009,"low":2036,"close":2036,"change":2037,"percent_change":2038,"volume":2018,"transactions":9,"vwap":2036},"2025-10-10",61.95,59.91,-2.17,-3.5,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2043,"change":1292,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-10-09",63.94,62.0099983,62.080002,-2.3,14200,{"date":2047,"open":1784,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":846,"volume":2052,"transactions":9,"vwap":2050},"2025-10-08",63.68,63.099998,63.54,0.81,31200,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":1787,"percent_change":1251,"volume":2058,"transactions":9,"vwap":2057},"2025-10-07",63.32,62.42,62.73,10300,{"date":2060,"open":1811,"high":1740,"low":1823,"close":1823,"change":2061,"percent_change":334,"volume":2062,"transactions":9,"vwap":1823},"2025-10-06",0.07,8600,{"date":2064,"open":2065,"high":2066,"low":2065,"close":127,"change":151,"percent_change":988,"volume":1974,"transactions":9,"vwap":127},"2025-10-03",62.76,63.3,{"date":2068,"open":2069,"high":2070,"low":1997,"close":2071,"change":2072,"percent_change":1522,"volume":2073,"transactions":9,"vwap":2071},"2025-10-02",61.96,62.61,62.6,0.87,16700,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":802,"percent_change":1431,"volume":2079,"transactions":9,"vwap":2078},"2025-10-01",61.48,62.02,61.73,76400,{"date":2081,"open":2082,"high":2017,"low":2083,"close":2084,"change":1214,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-09-30",61.27,60.9,61.59,0.44,10400,{"date":2088,"open":2089,"high":2089,"low":2011,"close":1985,"change":1707,"percent_change":1408,"volume":2090,"transactions":9,"vwap":1985},"2025-09-29",62.33,11200,{"date":2092,"open":2093,"high":2094,"low":2093,"close":1996,"change":1999,"percent_change":600,"volume":2095,"transactions":9,"vwap":1996},"2025-09-26",60.53,61.57,8100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2100,"change":1340,"percent_change":1029,"volume":2101,"transactions":9,"vwap":2100},"2025-09-25",60.55,60.96,60.22,28600,{"date":2103,"open":2104,"high":2042,"low":2082,"close":2082,"change":1035,"percent_change":463,"volume":1743,"transactions":9,"vwap":2082},"2025-09-24",61.72,{"date":2106,"open":2010,"high":2107,"low":2094,"close":2108,"change":1062,"percent_change":443,"volume":2109,"transactions":9,"vwap":2108},"2025-09-23",62.46,61.68,13300,{"date":2111,"open":1888,"high":1957,"low":2112,"close":1880,"change":2113,"percent_change":542,"volume":1715,"transactions":9,"vwap":1880},"2025-09-22",61.5,0.01,{"date":2115,"open":2116,"high":2116,"low":2117,"close":1997,"change":1446,"percent_change":662,"volume":2118,"transactions":9,"vwap":1997},"2025-09-19",62.25,61.79,5400,{"date":2120,"open":2121,"high":1777,"low":2122,"close":2123,"change":2124,"percent_change":189,"volume":1993,"transactions":9,"vwap":2123},"2025-09-18",62.09,61.84,62.16,0.13,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2009,"change":1787,"percent_change":2130,"volume":1757,"transactions":9,"vwap":2009},"2025-09-17",62.4,63.53,61.85,-0.47,{"date":2132,"open":2133,"high":2133,"low":2016,"close":2134,"change":1244,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-09-16",62.65,62.32,-0.16,14500,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2056,"change":1681,"percent_change":106,"volume":2142,"transactions":9,"vwap":2056},"2025-09-15",62.45,62.8,62.39,60100,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":271,"percent_change":2148,"volume":1048,"transactions":9,"vwap":2147},"2025-09-12",62.63,62.35,62.38,-0.83,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2152,"change":81,"percent_change":1584,"volume":2153,"transactions":9,"vwap":2152},"2025-09-11",61.55,62.9,22000,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2158,"change":780,"percent_change":158,"volume":2159,"transactions":9,"vwap":2158},"2025-09-10",61.2,61.78,61.56,12400,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":885,"percent_change":1403,"volume":2165,"transactions":9,"vwap":2164},"2025-09-09",61.94,60.93,61.11,9200,{"date":2167,"open":2168,"high":2168,"low":2012,"close":2169,"change":106,"percent_change":1285,"volume":900,"transactions":9,"vwap":2169},"2025-09-08",62.29,62.049999,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2051,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-09-05",61.63,62.44,61.29,61.99,1.32,32800,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2181,"change":433,"percent_change":1388,"volume":2183,"transactions":9,"vwap":2181},"2025-09-04",60.54,61.18,60.12,18700,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":1251,"percent_change":1106,"volume":2190,"transactions":9,"vwap":2189},"2025-09-03",61.4,61.47,60.61,60.75,31500,{"date":2192,"open":2193,"high":1992,"low":2194,"close":2195,"change":2196,"percent_change":762,"volume":2197,"transactions":9,"vwap":2195},"2025-09-02",60.87,60.71,61.21,-0.49,19400,{"date":2199,"open":2084,"high":1997,"low":1996,"close":2200,"change":230,"percent_change":1729,"volume":1478,"transactions":9,"vwap":2200},"2025-08-29",61.7,{"date":2202,"open":2172,"high":2203,"low":2204,"close":2205,"change":951,"percent_change":1592,"volume":2206,"transactions":9,"vwap":2205},"2025-08-28",61.74,60.88,61.46,51700,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2112,"change":1431,"percent_change":146,"volume":2211,"transactions":9,"vwap":2112},"2025-08-27",61.0099983,61.52,155300,{"date":2213,"open":2214,"high":2076,"low":2214,"close":2082,"change":802,"percent_change":1431,"volume":2215,"transactions":9,"vwap":2082},"2025-08-26",61.060001,19900,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":2135,"percent_change":980,"volume":2221,"transactions":9,"vwap":2220},"2025-08-25",61.3,61.049999,61.13,16800,{"date":2223,"open":2224,"high":2029,"low":2224,"close":2174,"change":600,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2174},"2025-08-22",59.34,3.43,13800,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2231,"change":825,"percent_change":1160,"volume":1675,"transactions":9,"vwap":2231},"2025-08-21",58.86,59.4,59.26,{"date":2233,"open":1927,"high":2234,"low":2235,"close":2236,"change":333,"percent_change":2237,"volume":1778,"transactions":9,"vwap":2236},"2025-08-20",59.23,58.94,59.060001,0.15,{"date":2239,"open":2240,"high":2241,"low":2229,"close":2242,"change":550,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-08-19",59.02,59.38,58.97,-0.15,9600,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2236,"change":721,"percent_change":1251,"volume":2249,"transactions":9,"vwap":2236},"2025-08-18",59.28,58.95,29000,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2254,"change":1062,"percent_change":661,"volume":1993,"transactions":9,"vwap":2254},"2025-08-15",59.75,59.25,59.33,{"date":2256,"open":1855,"high":2257,"low":2258,"close":2257,"change":1252,"percent_change":303,"volume":2221,"transactions":9,"vwap":2257},"2025-08-14",59.54,59.080002,{"date":2260,"open":2258,"high":2261,"low":1920,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-08-13",60.13,1.5,2.56,32100,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2268,"change":1637,"percent_change":2270,"volume":1215,"transactions":9,"vwap":2268},"2025-08-12",57.67,58.63,57.59,2.02,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1445,"percent_change":2277,"volume":2058,"transactions":9,"vwap":2276},"2025-08-11",57.75,57.88,57.21,57.47,-0.38,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":1591,"percent_change":550,"volume":2283,"transactions":9,"vwap":2282},"2025-08-08",58.14,57.62,57.69,6600,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":151,"percent_change":811,"volume":2289,"transactions":9,"vwap":2288},"2025-08-07",58.029999,57.31,57.74,24300,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2294,"change":1252,"percent_change":763,"volume":2295,"transactions":9,"vwap":2294},"2025-08-06",58.0099983,57.34,57.39,13200,{"date":2297,"open":2298,"high":2286,"low":2298,"close":2299,"change":772,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-08-05",57.33,57.98,1.74,16600,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1420,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-08-04",56.8,57.080002,56.77,56.99,1.42,13500,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":1915,"transactions":9,"vwap":2315},"2025-08-01",55.88,56.4,55.67,56.19,-1.27,-2.21,{"date":2319,"open":2299,"high":2299,"low":2320,"close":2321,"change":838,"percent_change":1645,"volume":2322,"transactions":9,"vwap":2321},"2025-07-31",57.36,57.46,41900,{"date":2324,"open":2325,"high":2325,"low":2280,"close":2326,"change":252,"percent_change":2327,"volume":1708,"transactions":9,"vwap":2326},"2025-07-30",59.68,58.37,-2.78,{"date":2329,"open":2330,"high":1865,"low":2331,"close":2332,"change":1549,"percent_change":854,"volume":2165,"transactions":9,"vwap":2332},"2025-07-29",60.26,59.61,60.040001,{"date":2334,"open":2083,"high":2083,"low":2335,"close":1872,"change":762,"percent_change":1471,"volume":2336,"transactions":9,"vwap":1872},"2025-07-28",60.15,14800,{"date":2338,"open":2339,"high":1873,"low":2340,"close":2341,"change":1570,"percent_change":58,"volume":2342,"transactions":9,"vwap":2341},"2025-07-25",60.42,60.17,61.02,9000,{"date":2344,"open":2345,"high":2345,"low":1934,"close":1865,"change":2316,"percent_change":1514,"volume":2346,"transactions":9,"vwap":1865},"2025-07-24",60.97,11000,{"date":2348,"open":2205,"high":2349,"low":2350,"close":2094,"change":1477,"percent_change":2351,"volume":1593,"transactions":9,"vwap":2094},"2025-07-23",61.92,61.43,0.67,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":2357,"percent_change":589,"volume":2358,"transactions":9,"vwap":2356},"2025-07-22",60.16,61.17,61.16,1.05,12200,{"date":2360,"open":1899,"high":2021,"low":2361,"close":2362,"change":1055,"percent_change":482,"volume":2363,"transactions":9,"vwap":2362},"2025-07-21",59.99,60.11,7400,{"date":2365,"open":2182,"high":2182,"low":2366,"close":2367,"change":1973,"percent_change":2124,"volume":2018,"transactions":9,"vwap":2367},"2025-07-18",59.51,59.82,{"date":2369,"open":2235,"high":1846,"low":2235,"close":2370,"change":1570,"percent_change":1999,"volume":2371,"transactions":9,"vwap":2370},"2025-07-17",59.74,10000,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2240,"change":2124,"percent_change":1561,"volume":2086,"transactions":9,"vwap":2240},"2025-07-16",59.15,58.43,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2380,"change":839,"percent_change":1332,"volume":2381,"transactions":9,"vwap":2380},"2025-07-15",60.29,60.46,58.89,29800,{"date":2383,"open":1872,"high":2384,"low":2385,"close":2386,"change":1787,"percent_change":711,"volume":2387,"transactions":9,"vwap":2386},"2025-07-14",60.24,59.69,60.0099983,17500,{"date":2389,"open":2330,"high":2339,"low":2361,"close":1865,"change":444,"percent_change":272,"volume":1261,"transactions":9,"vwap":1865},"2025-07-11",{"date":2391,"open":1892,"high":2164,"low":1894,"close":2392,"change":1208,"percent_change":116,"volume":2393,"transactions":9,"vwap":2392},"2025-07-10",60.69,23900,{"date":2395,"open":2036,"high":2396,"low":1833,"close":2386,"change":126,"percent_change":2351,"volume":2397,"transactions":9,"vwap":2386},"2025-07-09",60.099998,17600,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2331,"change":1189,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2331},"2025-07-08",59.27,59.93,0.93,33700,{"date":2405,"open":2406,"high":1919,"low":2407,"close":2236,"change":1960,"percent_change":839,"volume":1909,"transactions":9,"vwap":2236},"2025-07-07",59.29,58.68,{"date":2409,"open":2410,"high":2410,"low":1907,"close":1901,"change":1243,"percent_change":2411,"volume":1778,"transactions":9,"vwap":1901},"2025-07-03",59.94,-0.13,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2415,"change":2417,"percent_change":2418,"volume":2289,"transactions":9,"vwap":2415},"2025-07-02",58.77,59.81,58.71,1.39,2.38,{"date":2420,"open":2421,"high":1854,"low":2421,"close":2422,"change":2423,"percent_change":1506,"volume":1293,"transactions":9,"vwap":2422},"2025-07-01",56.96,58.42,1.47,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":951,"percent_change":1592,"volume":2430,"transactions":9,"vwap":2429},"2025-06-30",57.060001,57.09,56.7,56.95,24000,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2307,"change":1062,"percent_change":354,"volume":1993,"transactions":9,"vwap":2307},"2025-06-27",57.12,57.27,56.66,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":1721,"percent_change":116,"volume":1593,"transactions":9,"vwap":2440},"2025-06-26",56.62,57.42,57.2,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2445,"change":935,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-06-25",56.88,56.54,56.56,-0.77,25400,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":482,"percent_change":1009,"volume":2454,"transactions":9,"vwap":2453},"2025-06-24",56.6,57.13,56.52,57,15100,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2452,"change":1387,"percent_change":454,"volume":2460,"transactions":9,"vwap":2452},"2025-06-23",55.85,56.53,55.79,65700,{"date":2462,"open":2438,"high":2438,"low":2463,"close":2464,"change":973,"percent_change":1252,"volume":2465,"transactions":9,"vwap":2464},"2025-06-20",55.8,55.99,22100,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":1707,"percent_change":1062,"volume":2472,"transactions":9,"vwap":2471},"2025-06-18",56.45,56.79,56.26,56.32,27900,{"date":2474,"open":2438,"high":2475,"low":2476,"close":2477,"change":2277,"percent_change":1960,"volume":2478,"transactions":9,"vwap":2477},"2025-06-17",56.9,56.38,56.44,28100,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":51,"percent_change":2072,"volume":2387,"transactions":9,"vwap":2484},"2025-06-16",56.91,57.16,56.68,56.82,{"date":2486,"open":2487,"high":2475,"low":2488,"close":2489,"change":1446,"percent_change":2196,"volume":2490,"transactions":9,"vwap":2489},"2025-06-13",56.21,56.14,56.33,27700,{"date":2492,"open":2493,"high":2484,"low":2489,"close":2494,"change":551,"percent_change":1549,"volume":2264,"transactions":9,"vwap":2494},"2025-06-12",56.41,56.61,{"date":2496,"open":2453,"high":2453,"low":2497,"close":2498,"change":354,"percent_change":413,"volume":2499,"transactions":9,"vwap":2498},"2025-06-11",56.48,56.72,35000,{"date":2501,"open":2304,"high":2502,"low":2503,"close":2427,"change":1207,"percent_change":454,"volume":2504,"transactions":9,"vwap":2427},"2025-06-10",57.15,56.69,13600,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2509,"change":2510,"percent_change":1259,"volume":952,"transactions":9,"vwap":2509},"2025-06-09",56.17,56.93,56.55,0.69,{"date":2512,"open":2513,"high":2488,"low":2514,"close":2515,"change":1431,"percent_change":1477,"volume":2516,"transactions":9,"vwap":2515},"2025-06-06",55.9,55.72,55.86,20200,{"date":2518,"open":2519,"high":2519,"low":2520,"close":2521,"change":1113,"percent_change":1794,"volume":2522,"transactions":9,"vwap":2521},"2025-06-05",56.09,55.56,55.63,31900,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2525,"change":802,"percent_change":121,"volume":2528,"transactions":9,"vwap":2525},"2025-06-04",55.77,55.98,55.74,108200,{"date":2530,"open":2531,"high":2314,"low":2532,"close":2521,"change":771,"percent_change":2417,"volume":2533,"transactions":9,"vwap":2521},"2025-06-03",54.71,54.41,33100,{"date":2535,"open":2536,"high":2536,"low":2537,"close":2538,"change":1388,"percent_change":560,"volume":2539,"transactions":9,"vwap":2538},"2025-06-02",55.060001,54.44,54.87,51600,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":1446,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-05-30",54.14,54.26,53.64,54.16,-0.51,38000,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2537,"change":2124,"percent_change":230,"volume":1409,"transactions":9,"vwap":2537},"2025-05-29",54.58,53.9,{"date":2553,"open":2554,"high":2554,"low":2555,"close":2556,"change":413,"percent_change":2557,"volume":1562,"transactions":9,"vwap":2556},"2025-05-28",55.040001,54.2,54.31,-1.18,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":559,"percent_change":2270,"volume":2564,"transactions":9,"vwap":2563},"2025-05-27",54.37,54.98,54.22,54.96,19000,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":334,"percent_change":825,"volume":2571,"transactions":9,"vwap":2570},"2025-05-23",53.31,54.0099983,53.16,53.87,40400,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":1062,"percent_change":444,"volume":2578,"transactions":9,"vwap":2577},"2025-05-22",53.88,54.02,53.42,53.76,28000,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-05-21",54.6,54.79,53.96,53.97,-0.97,-1.77,24700,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2135,"percent_change":1787,"volume":2387,"transactions":9,"vwap":2593},"2025-05-20",55.11,55.18,54.75,54.94,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":1681,"percent_change":2061,"volume":2600,"transactions":9,"vwap":2599},"2025-05-19",54.48,55.12,54.38,55.099998,27600,{"date":2602,"open":2532,"high":2536,"low":2603,"close":2536,"change":1189,"percent_change":101,"volume":2295,"transactions":9,"vwap":2536},"2025-05-16",54.17,{"date":2605,"open":2575,"high":2550,"low":2606,"close":2607,"change":334,"percent_change":825,"volume":2490,"transactions":9,"vwap":2607},"2025-05-15",53.85,54.51,{"date":2609,"open":2610,"high":2610,"low":2611,"close":2612,"change":1199,"percent_change":1755,"volume":2613,"transactions":9,"vwap":2612},"2025-05-14",54.76,54.18,54.4,27000,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2618,"change":951,"percent_change":1592,"volume":1889,"transactions":9,"vwap":2618},"2025-05-13",55.14,55.33,54.95,{"date":2620,"open":2621,"high":2599,"low":2622,"close":2623,"change":293,"percent_change":2624,"volume":2032,"transactions":9,"vwap":2623},"2025-05-12",55.029999,54.77,54.99,3.46,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":802,"percent_change":1576,"volume":2631,"transactions":9,"vwap":2630},"2025-05-09",52.91,53.19,52.85,53.15,23400,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2510,"percent_change":2176,"volume":2226,"transactions":9,"vwap":2637},"2025-05-08",52.8,53.47,52.54,53.0099983,{"date":2639,"open":2640,"high":2640,"low":2641,"close":2642,"change":2196,"percent_change":892,"volume":1224,"transactions":9,"vwap":2642},"2025-05-07",52.65,52.080002,52.32,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2243,"percent_change":1446,"volume":1849,"transactions":9,"vwap":2648},"2025-05-06",52.68,53.040001,52.62,52.81,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2653,"change":413,"percent_change":403,"volume":1735,"transactions":9,"vwap":2653},"2025-05-05",53.34,53.48,52.96,{"date":2655,"open":2656,"high":2584,"low":2569,"close":2657,"change":1207,"percent_change":88,"volume":1750,"transactions":9,"vwap":2657},"2025-05-02",53.6,53.61,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":1446,"percent_change":271,"volume":2215,"transactions":9,"vwap":2663},"2025-05-01",53.17,53.5,52.93,53.07,{"date":2665,"open":2666,"high":2576,"low":2667,"close":2668,"change":1222,"percent_change":443,"volume":2669,"transactions":9,"vwap":2668},"2025-04-30",52.5,52.24,53.35,26200,{"date":2671,"open":2672,"high":2673,"low":2672,"close":2674,"change":121,"percent_change":2024,"volume":1593,"transactions":9,"vwap":2674},"2025-04-29",53.2,53.71,53.53,{"date":2676,"open":2677,"high":2673,"low":2629,"close":2678,"change":803,"percent_change":1160,"volume":2679,"transactions":9,"vwap":2678},"2025-04-28",53.080002,53.28,12500,{"date":2681,"open":2646,"high":2682,"low":2683,"close":2684,"change":1167,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-04-25",53.22,52.67,53.099998,-1.01,16000,{"date":2688,"open":2689,"high":2690,"low":2689,"close":2544,"change":1714,"percent_change":2691,"volume":1099,"transactions":9,"vwap":2544},"2025-04-24",52.049999,53.65,3.45,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":231,"percent_change":1453,"volume":2698,"transactions":9,"vwap":2697},"2025-04-23",52.47,53.23,51.73,51.85,29200,{"date":179,"open":2700,"high":2701,"low":175,"close":2702,"change":1721,"percent_change":1801,"volume":2703,"transactions":9,"vwap":2702},50.91,51.65,51.55,38300]