[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDTS":3,"homepage-market-summary":30,"stock-historical-FDTS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FDTS","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 Developed Markets ex-US Small Cap AlphaDEX Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5824,1.1352,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},71.74,71.51,71.82,71.44,70.8615,0.8785,1.24,1852.348,72.63,54.099998,1798.603014464,95.2,3678,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},42.81,1345,490952.753616,67.58,"2025-04-22",[182,185,193,201,209,217,225,234,241,251,259,267,276,286,294,303,312,321,330,338,345,355,364,371,379,387,396,407,415,424,432,442,451,460,469,477,486,497,506,515,523,531,538,548,555,564,573,582,592,601,609,616,625,633,641,648,656,664,671,678,685,689,696,704,710,717,724,729,736,744,752,758,767,772,778,781,787,794,799,806,810,819,824,829,833,838,846,854,861,865,872,878,883,887,891,900,903,908,913,918,924,930,935,941,946,953,959,965,972,979,986,993,999,1005,1009,1014,1020,1026,1031,1038,1044,1048,1054,1060,1066,1072,1077,1084,1090,1096,1104,1112,1117,1122,1127,1134,1140,1147,1154,1160,1166,1172,1176,1184,1190,1195,1200,1208,1216,1224,1231,1236,1243,1247,1253,1257,1264,1270,1277,1281,1286,1292,1298,1303,1308,1313,1321,1326,1329,1333,1338,1342,1348,1352,1360,1365,1370,1375,1380,1384,1387,1390,1397,1401,1405,1408,1412,1420,1426,1431,1438,1442,1445,1449,1452,1456,1460,1466,1469,1473,1477,1480,1484,1489,1492,1495,1501,1505,1510,1515,1519,1523,1527,1533,1537,1541,1546,1551,1555,1560,1564,1567,1572,1575,1577,1581,1584,1588,1591,1596,1602,1607,1613,1618,1623,1627,1630,1633,1637,1641,1644,1649,1652,1655,1660,1664,1669,1675,1677,1681,1686,1690,1693,1696,1698,1703,1706,1710,1713,1716,1719,1722,1725,1729,1732,1735,1738,1741,1743,1746,1748,1750,1753,1757,1761,1764,1767,1770,1772,1776,1780,1783,1786,1789,1792,1795,1798,1803,1805,1809,1812,1816,1819,1823,1827,1831,1834,1837,1841,1846,1849,1853,1858,1861,1863,1868,1871,1874,1881,1883,1885,1888,1892,1898,1902,1907,1910,1913,1917,1919,1922,1925,1928,1932,1935,1939,1943,1949,1952,1954,1958,1960,1965,1968,1971,1975,1978,1984,1988,1992,1996,1999,2003,2006,2011,2015,2018,2021,2025,2028,2032,2036,2040,2043,2046,2050,2053,2057,2061,2064,2067,2072,2075,2078,2082],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},35,71.5776,{"date":186,"open":187,"high":21,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",70.595,0.0307,0.04,154.395801,30,70.6401,{"date":194,"open":18,"high":18,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",70.8308,-0.0976,-0.14,691.919018,34,71.2507,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",70.9284,-0.2052,-0.29,205.8045,67,70.8439,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",71.1336,0.0765,0.11,119.6975,31,71.1427,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":199,"vwap":224},"2026-09-25",70.59,71.0571,1.0866,1.55,1132.3175,70.7857,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":183,"vwap":233},"2026-09-24",69.57,70.18,69.9705,-0.8621,-1.22,835.6745,69.9173,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":191,"vwap":240},"2026-09-23",70.8326,-1.3613,-1.89,43.2945,71.1792,{"date":242,"open":243,"high":244,"low":245,"close":244,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",71.850391,72.1939,71.57,0.591,0.83,1130.3525,32,71.7854,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",71.6029,0.7384,1.04,209.7933,37,71.5575,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",70.8645,-0.5802,-0.81,75.6565,36,70.5924,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",71.23,71.4447,1.3494,1.93,232.1775,29,71.2512,{"date":277,"open":278,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",71,71.35,70.0953,-0.2145,-0.31,3573.8785,74,71.2279,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",70.3098,-0.1727,-0.25,60.8615,22,70.2649,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",70.655,70.4825,-0.9834,-1.38,500.6565,45,70.6606,{"date":304,"open":17,"high":17,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-11",71.3,71.4659,1.0275,1.46,1748.358896,52,71.5537,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":249,"vwap":320},"2026-09-10",70.48,70.42,70.4384,-0.4003,-0.57,8872.9555,70.4759,{"date":322,"open":323,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":301,"vwap":329},"2026-09-09",71.11,71.5,70.8387,-0.1483,-0.21,716.5245,71.1881,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":199,"vwap":337},"2026-09-08",71.33,70.987,-0.6543,-0.91,747.5845,71.3097,{"date":339,"open":324,"high":340,"low":324,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":191,"vwap":344},"2026-09-04",71.6413,0.4776,0.67,271.6525,71.5891,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",71.135,71.4,71.1637,0.8977,1.28,1313.8699,38,71.2218,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":249,"vwap":363},"2026-09-02",70.145,70.3699,70.266,0.4254,0.61,580.1709,70.2455,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":292,"vwap":370},"2026-09-01",69.8406,-1.0196,-1.44,39.5199,69.9759,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-31",70.8602,0.0696,0.1,45.8719,20,70.7901,{"date":380,"open":381,"high":278,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":274,"vwap":386},"2026-08-28",70.7102,70.7906,-0.2278,-0.32,527.8029,71.0274,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":65,"vwap":395},"2026-08-27",70.85,71.08,71.0184,0.3893,0.55,294.8719,70.9269,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-26",70.765,70.82,70.43,70.6291,-0.0889,-0.13,2077.8499,47,70.6862,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-25",70.718,1.135,1.63,41.5469,24,70.5234,{"date":416,"open":417,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-24",69.65,69.583,-0.282,-0.4,288.4174,28,69.6466,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":274,"vwap":431},"2026-08-21",69.815,69.865,0.1135,0.16,261.1841,69.8213,{"date":433,"open":434,"high":435,"low":436,"close":435,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-20",69.538,69.7515,69.46779,-0.3486,-0.5,857.5909,88,69.5113,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":274,"vwap":450},"2026-08-19",70.3,69.86,70.1001,0.5204,0.75,1040.6379,69.9323,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-18",69.78,69.5797,-1.8186,-2.55,470.5199,72,69.8923,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-17",71.66,71.3983,0.5639,0.8,1721.0899,176,71.6735,{"date":470,"open":278,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":274,"vwap":476},"2026-08-14",71.055746,70.8344,0.3223,0.46,633.5199,71.0127,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":89,"volume":483,"transactions":484,"vwap":485},"2026-08-13",70.04,70.63,70.5121,0.7106,681.9569,26,70.319,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-12",69.965,70.01,69.77,69.8015,0.5636,0.81,1050.7981,41,69.8924,{"date":498,"open":499,"high":500,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-11",69.06,69.2379,0.5254,0.76,722.5199,27,69.0976,{"date":507,"open":508,"high":509,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-10",68.67,68.7125,0.4675,0.69,1719.825358,44,68.6573,{"date":516,"open":517,"high":518,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":249,"vwap":522},"2026-08-07",68.07,68.245,0.0788,0.12,1225.3793,68.0756,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":52,"volume":529,"transactions":495,"vwap":530},"2026-08-06",68.21,68.0701,68.1662,0.3321,546.0765,68.2295,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":502,"volume":535,"transactions":536,"vwap":537},"2026-08-05",67.8341,0.5088,120.0863,55,68.0407,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-04",66.64,67.61,67.3253,1.9737,3.02,2630.0133,90,67.3979,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":191,"vwap":554},"2026-08-03",65.3516,1.0141,1.58,87.3953,65.2409,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-31",64.26,64.3375,-0.3406,-0.53,402.0133,110,64.3272,{"date":565,"open":566,"high":567,"low":568,"close":567,"change":569,"percent_change":570,"volume":571,"transactions":207,"vwap":572},"2026-07-30",64.41,64.6781,64.37,2.2927,3.68,898.020002,64.2985,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":513,"vwap":581},"2026-07-29",62.065,62.91,62.3854,-1.2637,-1.99,697.4503,62.6591,{"date":583,"open":584,"high":585,"low":586,"close":585,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-28",63.46,63.6491,63.43,-1.1572,-1.79,9891.0133,59,63.4321,{"date":593,"open":594,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-27",65.21,64.8063,0.0841,0.13,833.5763,120,64.8941,{"date":602,"open":603,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":504,"vwap":608},"2026-07-24",64.815,64.7222,-0.2979,-0.46,297.3973,64.8242,{"date":610,"open":611,"high":612,"low":611,"close":612,"change":613,"percent_change":112,"volume":614,"transactions":310,"vwap":615},"2026-07-23",64.75,65.0201,-0.0052,419.5073,64.8014,{"date":617,"open":618,"high":619,"low":620,"close":619,"change":621,"percent_change":622,"volume":623,"transactions":405,"vwap":624},"2026-07-22",64.85,65.0253,64.83,-0.3978,-0.61,904.3403,64.8666,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-21",65.4231,1.4205,2.22,67.242305,51,65.3305,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-20",64.0026,-0.4024,-0.62,152.0903,82,64.3075,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":631,"vwap":647},"2026-07-17",64.405,-0.7525,-1.15,122.468407,64.0332,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-16",65.1575,-0.655,-1,231.4723,23,65.6186,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-15",65.8125,-0.0709,-0.11,76.1673,63,65.7216,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":82,"volume":668,"transactions":669,"vwap":670},"2026-07-14",65.8834,0.8697,17.241929,18,65.7975,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":484,"vwap":677},"2026-07-13",65.0137,-0.9863,-1.49,186.3343,65.3212,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-10",65.84,66,1.17,1.8,200,{"date":686,"open":620,"high":620,"low":620,"close":620,"change":403,"percent_change":687,"volume":688,"transactions":9,"vwap":620},"2026-07-09",-0.2,300,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-08",64.81,64.96,0.02,0.03,600,{"date":697,"open":698,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-07",65.26,65.31,64.94,-1.24,-1.87,1700,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":709,"volume":688,"transactions":9,"vwap":707},"2026-07-06",66.050003,66.18,0.88,1.35,{"date":711,"open":712,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-02",66.099998,65.3,0.14,0.21,900,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-01",65.32,65.16,-0.39,-0.59,1600,{"date":725,"open":719,"high":726,"low":719,"close":726,"change":727,"percent_change":728,"volume":716,"transactions":9,"vwap":726},"2026-06-30",65.55,0.18,0.28,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-29",65.2,65.37,0.68,1.05,1400,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-26",64.89,64.47,64.69,0.17,0.26,800,{"date":745,"open":746,"high":747,"low":748,"close":747,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":747},"2026-06-25",64.51,64.52,64.24,-0.76,-1.16,700,{"date":753,"open":754,"high":755,"low":756,"close":755,"change":757,"percent_change":205,"volume":716,"transactions":9,"vwap":755},"2026-06-24",65.11,65.28,65.07,-0.19,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-23",65.38,65.61,65.36,65.47,-2.56,-3.76,1100,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":637,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-22",68.029999,-0.9,100,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":520,"percent_change":727,"volume":777,"transactions":9,"vwap":776},"2026-06-18",68.81,68.38,68.65,2700,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":637,"percent_change":770,"volume":771,"transactions":9,"vwap":780},"2026-06-17",68.53,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":688,"transactions":9,"vwap":784},"2026-06-16",69.47,69.15,-0.85,-1.21,{"date":788,"open":789,"high":790,"low":791,"close":790,"change":792,"percent_change":793,"volume":695,"transactions":9,"vwap":790},"2026-06-15",69.87,70,69.75,0.84,1.21,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":798,"volume":771,"transactions":9,"vwap":796},"2026-06-12",69.16,-0.12,-0.17,{"date":800,"open":801,"high":802,"low":803,"close":802,"change":804,"percent_change":805,"volume":174,"transactions":9,"vwap":802},"2026-06-11",67.79,69.28,67.25,3.23,4.89,{"date":807,"open":808,"high":808,"low":706,"close":706,"change":757,"percent_change":205,"volume":809,"transactions":9,"vwap":706},"2026-06-10",66.39,500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-09",66.31,66.35,65.98,66.24,-0.34,-0.51,1900,{"date":820,"open":207,"high":207,"low":821,"close":821,"change":822,"percent_change":823,"volume":751,"transactions":9,"vwap":821},"2026-06-08",66.58,0.82,1.25,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":684,"transactions":9,"vwap":826},"2026-06-05",65.76,-2.92,-4.25,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":117,"volume":771,"transactions":9,"vwap":831},"2026-06-04",68.68,0.77,{"date":834,"open":835,"high":835,"low":836,"close":836,"change":837,"percent_change":645,"volume":688,"transactions":9,"vwap":836},"2026-06-03",67.93,67.91,-0.79,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-02",68.050003,68.83,68.7,-0.47,-0.68,1300,{"date":847,"open":848,"high":849,"low":850,"close":849,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":849},"2026-06-01",68.69,69.17,68.47,-0.44,-0.63,5100,{"date":855,"open":856,"high":857,"low":858,"close":857,"change":859,"percent_change":860,"volume":845,"transactions":9,"vwap":857},"2026-05-29",69.46,69.61,69.07,-0.69,-0.98,{"date":862,"open":400,"high":400,"low":863,"close":444,"change":864,"percent_change":448,"volume":703,"transactions":9,"vwap":444},"2026-05-28",70.010002,0.52,{"date":866,"open":867,"high":453,"low":868,"close":453,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":453},"2026-05-27",69.39,69.38,-1.95,-2.72,5600,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":683,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-05-26",70.98,71.73,2.57,2800,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":809,"transactions":9,"vwap":880},"2026-05-22",69.93,-0.06,-0.09,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":142,"volume":695,"transactions":9,"vwap":885},"2026-05-21",69.99,0.22,{"date":888,"open":490,"high":490,"low":490,"close":490,"change":889,"percent_change":890,"volume":684,"transactions":9,"vwap":490},"2026-05-20",0.43,0.62,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-19",69.12,69.73,68.93,69.34,-0.94,-1.34,1200,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":420,"percent_change":318,"volume":684,"transactions":9,"vwap":902},"2026-05-18",70.28,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":684,"transactions":9,"vwap":905},"2026-05-15",70.68,-1.2,-1.67,{"date":909,"open":910,"high":910,"low":875,"close":911,"change":127,"percent_change":912,"volume":845,"transactions":9,"vwap":911},"2026-05-14",72.07,71.88,0.56,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":247,"percent_change":682,"volume":917,"transactions":9,"vwap":916},"2026-05-13",71.12,71.48,400,{"date":919,"open":920,"high":921,"low":920,"close":921,"change":922,"percent_change":923,"volume":684,"transactions":9,"vwap":921},"2026-05-12",70.53,70.65,-1.54,-2.13,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":851,"percent_change":622,"volume":929,"transactions":9,"vwap":928},"2026-05-11",72.53,71.96,72.19,8200,{"date":931,"open":932,"high":25,"low":932,"close":25,"change":933,"percent_change":934,"volume":809,"transactions":9,"vwap":25},"2026-05-08",72.4,1.43,2.01,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":645,"volume":845,"transactions":9,"vwap":939},"2026-05-07",72.089996,70.92,71.2,-0.83,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":771,"transactions":9,"vwap":943},"2026-05-06",72.029999,1.09,1.54,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":743,"transactions":9,"vwap":950},"2026-05-05",71.080002,70.87,70.94,1.3,1.87,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":420,"percent_change":318,"volume":958,"transactions":9,"vwap":957},"2026-05-04",70.15,69.33,69.64,4300,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":721,"percent_change":964,"volume":723,"transactions":9,"vwap":963},"2026-05-01",70.64,69.94,70.040001,-0.55,{"date":966,"open":967,"high":400,"low":968,"close":400,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":400},"2026-04-30",69.66,69.27,1.62,2.35,3500,{"date":973,"open":974,"high":975,"low":976,"close":774,"change":290,"percent_change":977,"volume":978,"transactions":9,"vwap":774},"2026-04-29",68.63,68.97,68.29,-0.36,10600,{"date":980,"open":981,"high":896,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-28",69,69.059998,0.29,0.42,2600,{"date":987,"open":988,"high":989,"low":842,"close":990,"change":991,"percent_change":881,"volume":992,"transactions":9,"vwap":990},"2026-04-27",68.8,68.94,68.77,-0.04,2900,{"date":994,"open":995,"high":774,"low":996,"close":774,"change":132,"percent_change":997,"volume":998,"transactions":9,"vwap":774},"2026-04-24",68.56,68.2,1.15,2300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":769,"change":770,"percent_change":1004,"volume":818,"transactions":9,"vwap":769},"2026-04-23",68.44,68.51,67.82,-1.31,{"date":1006,"open":1007,"high":858,"low":1007,"close":895,"change":822,"percent_change":1008,"volume":743,"transactions":9,"vwap":895},"2026-04-22",68.91,1.2,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":684,"transactions":9,"vwap":1011},"2026-04-21",68.11,-1.32,-1.9,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":766,"transactions":9,"vwap":1017},"2026-04-20",69.69,69.43,-1.03,-1.46,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":917,"transactions":9,"vwap":1023},"2026-04-17",70.86,70.46,1.26,1.82,{"date":1027,"open":1028,"high":868,"low":1028,"close":1029,"change":107,"percent_change":1030,"volume":971,"transactions":9,"vwap":1029},"2026-04-16",69.080002,69.2,0.09,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":721,"percent_change":1037,"volume":818,"transactions":9,"vwap":1036},"2026-04-15",69.13,69.23,68.72,69.14,-0.56,{"date":1039,"open":956,"high":1040,"low":1041,"close":1040,"change":1042,"percent_change":1043,"volume":716,"transactions":9,"vwap":1040},"2026-04-14",69.53,69.24,0.93,1.36,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":361,"percent_change":66,"volume":845,"transactions":9,"vwap":1047},"2026-04-13",68.32,68.6,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":688,"transactions":9,"vwap":1051},"2026-04-10",67.74,67.99,-0.05,-0.07,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":886,"volume":809,"transactions":9,"vwap":1058},"2026-04-09",68.010002,68.099998,68.040001,0.15,{"date":1061,"open":1062,"high":1011,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":735,"transactions":9,"vwap":1063},"2026-04-08",67.66,67.89,2.67,4.09,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":1052,"percent_change":1071,"volume":751,"transactions":9,"vwap":1070},"2026-04-07",65.27,64.27,65.22,-0.08,{"date":1073,"open":1074,"high":1074,"low":1068,"close":1068,"change":1075,"percent_change":1076,"volume":688,"transactions":9,"vwap":1068},"2026-04-06",65.52,0.37,0.57,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1080,"change":1082,"percent_change":1083,"volume":723,"transactions":9,"vwap":1080},"2026-04-02",64.58,64.9,64.57,-0.84,-1.28,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":766,"transactions":9,"vwap":1087},"2026-04-01",65.5,65.74,1.08,1.67,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":809,"transactions":9,"vwap":1093},"2026-03-31",63.29,64.66,1.91,3.04,{"date":1097,"open":1098,"high":1092,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-30",62.87,62.34,62.75,-0.45,-0.71,3000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":716,"transactions":9,"vwap":1109},"2026-03-27",63.26,63.28,62.9,63.2,-0.48,-0.75,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":174,"transactions":9,"vwap":1114},"2026-03-26",63.68,-1.62,-2.48,{"date":1118,"open":713,"high":1087,"low":1119,"close":713,"change":1120,"percent_change":1121,"volume":723,"transactions":9,"vwap":713},"2026-03-25",65.19,0.97,1.51,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":420,"volume":703,"transactions":9,"vwap":1125},"2026-03-24",64.56,64.33,-0.26,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":23,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-23",64.8,64.19,64.59,1.96,5500,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":777,"transactions":9,"vwap":1137},"2026-03-20",64.13,63.35,-1.76,-2.7,{"date":1141,"open":1142,"high":1143,"low":1144,"close":754,"change":1145,"percent_change":816,"volume":1146,"transactions":9,"vwap":754},"2026-03-19",64.44,65.44,64.29,-0.22,6800,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":817,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-18",65.96,64.87,65.33,-0.77,6700,{"date":1155,"open":1156,"high":1156,"low":1157,"close":680,"change":1158,"percent_change":520,"volume":1159,"transactions":9,"vwap":680},"2026-03-17",66.029999,65.79,0.08,1500,{"date":1161,"open":1162,"high":826,"low":1163,"close":826,"change":823,"percent_change":1164,"volume":1165,"transactions":9,"vwap":826},"2026-03-16",65.4,64.99,1.94,11200,{"date":1167,"open":1168,"high":1169,"low":746,"close":746,"change":1170,"percent_change":860,"volume":1171,"transactions":9,"vwap":746},"2026-03-13",65.25,65.62,-0.64,18700,{"date":1173,"open":1086,"high":1086,"low":1174,"close":1174,"change":1175,"percent_change":1139,"volume":998,"transactions":9,"vwap":1174},"2026-03-12",65.15,-1.81,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":853,"transactions":9,"vwap":1181},"2026-03-11",66.76,67.24,66.53,66.96,0.2,0.3,{"date":1185,"open":1186,"high":1187,"low":1178,"close":1178,"change":429,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1178},"2026-03-10",67.29,67.87,0.24,6200,{"date":1191,"open":698,"high":1192,"low":1193,"close":1192,"change":1059,"percent_change":1194,"volume":958,"transactions":9,"vwap":1192},"2026-03-09",66.6,65,0.23,{"date":1196,"open":1162,"high":1197,"low":1162,"close":1198,"change":1126,"percent_change":721,"volume":1199,"transactions":9,"vwap":1198},"2026-03-06",66.77,66.45,1800,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":777,"transactions":9,"vwap":1205},"2026-03-05",67.089996,67.31,66.42,66.71,-1.42,-2.08,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-04",67.73,68.54,66.95,68.13,0,9500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1213,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1213},"2026-03-03",66.82,68.28,66.56,-2.95,-4.15,6500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":948,"change":1170,"percent_change":1229,"volume":1230,"transactions":9,"vwap":948},"2026-03-02",70.79,71.42,70.25,-0.89,11000,{"date":1232,"open":19,"high":1233,"low":1234,"close":1234,"change":727,"percent_change":122,"volume":1235,"transactions":9,"vwap":1234},"2026-02-27",72.010002,71.72,2100,{"date":1237,"open":19,"high":1238,"low":938,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-02-26",72.22,71.54,-0.43,-0.6,9400,{"date":1244,"open":910,"high":926,"low":875,"close":1245,"change":159,"percent_change":255,"volume":1246,"transactions":9,"vwap":1245},"2026-02-25",71.97,3800,{"date":1248,"open":1249,"high":1250,"low":961,"close":269,"change":984,"percent_change":1251,"volume":1252,"transactions":9,"vwap":269},"2026-02-24",70.9,71.81,0.59,10800,{"date":1254,"open":874,"high":874,"low":1255,"close":1256,"change":282,"percent_change":851,"volume":871,"transactions":9,"vwap":1256},"2026-02-23",70.7,70.81,{"date":1258,"open":1259,"high":1260,"low":1261,"close":915,"change":102,"percent_change":1262,"volume":1263,"transactions":9,"vwap":915},"2026-02-20",70.99,71.16,70.62,1.44,4100,{"date":1265,"open":880,"high":1266,"low":1267,"close":1268,"change":889,"percent_change":890,"volume":1269,"transactions":9,"vwap":1268},"2026-02-19",70.16,69.85,70.11,4700,{"date":1271,"open":1272,"high":902,"low":1273,"close":1274,"change":1194,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-02-18",69.8,69.26,69.68,0.33,8900,{"date":1278,"open":1036,"high":1040,"low":974,"close":1279,"change":687,"percent_change":205,"volume":1280,"transactions":9,"vwap":1279},"2026-02-17",69.45,8600,{"date":1282,"open":975,"high":1283,"low":1284,"close":417,"change":474,"percent_change":137,"volume":1285,"transactions":9,"vwap":417},"2026-02-13",69.82,68.87,13300,{"date":1287,"open":1288,"high":1268,"low":981,"close":1289,"change":1290,"percent_change":375,"volume":1291,"transactions":9,"vwap":1289},"2026-02-12",69.98,69.19,0.07,11600,{"date":1293,"open":975,"high":1294,"low":1295,"close":893,"change":1296,"percent_change":1297,"volume":1252,"transactions":9,"vwap":893},"2026-02-11",69.35,68.76,0.79,1.16,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1301,"change":733,"percent_change":102,"volume":1302,"transactions":9,"vwap":1301},"2026-02-10",68.58,68.33,2000,{"date":1304,"open":803,"high":1063,"low":803,"close":1305,"change":1306,"percent_change":629,"volume":1307,"transactions":9,"vwap":1305},"2026-02-09",67.65,1.47,17600,{"date":1309,"open":1310,"high":707,"low":1310,"close":707,"change":1311,"percent_change":1312,"volume":695,"transactions":9,"vwap":707},"2026-02-06",65.089996,1.65,2.56,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":766,"transactions":9,"vwap":1318},"2026-02-05",64.84,64.86,64.31,64.53,-0.7,-1.07,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1325,"change":1052,"percent_change":1071,"volume":174,"transactions":9,"vwap":1325},"2026-02-04",65.69,65.99,65.23,{"date":1327,"open":1174,"high":755,"low":1174,"close":755,"change":708,"percent_change":1328,"volume":735,"transactions":9,"vwap":755},"2026-02-03",1.37,{"date":1330,"open":1331,"high":692,"low":1331,"close":1332,"change":1145,"percent_change":816,"volume":1133,"transactions":9,"vwap":1332},"2026-02-02",64.059998,64.4,{"date":1334,"open":1310,"high":1310,"low":747,"close":1335,"change":1336,"percent_change":1337,"volume":751,"transactions":9,"vwap":1335},"2026-01-30",64.62,-1.3,-1.97,{"date":1339,"open":1087,"high":1340,"low":1087,"close":1340,"change":152,"percent_change":1341,"volume":809,"transactions":9,"vwap":1340},"2026-01-29",65.92,0.53,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":693,"percent_change":694,"volume":1103,"transactions":9,"vwap":1347},"2026-01-28",65.040001,65.85,65.029999,65.57,{"date":1349,"open":1350,"high":726,"low":1350,"close":726,"change":59,"percent_change":1351,"volume":743,"transactions":9,"vwap":726},"2026-01-27",64.98,1.85,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":723,"transactions":9,"vwap":1357},"2026-01-26",64.43,64.45,64.34,64.36,0.71,1.12,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1363,"change":912,"percent_change":1364,"volume":688,"transactions":9,"vwap":1363},"2026-01-23",63.64,63.65,0.89,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1368,"change":1369,"percent_change":448,"volume":688,"transactions":9,"vwap":1368},"2026-01-22",63.080002,63.09,0.47,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1373,"change":23,"percent_change":1374,"volume":917,"transactions":9,"vwap":1373},"2026-01-21",62.32,62.62,2.02,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1379,"change":622,"percent_change":860,"volume":766,"transactions":9,"vwap":1379},"2026-01-20",61.52,61.71,61.38,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1383,"change":1194,"percent_change":1075,"volume":716,"transactions":9,"vwap":1383},"2026-01-16",61.9,61.99,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":727,"percent_change":983,"volume":771,"transactions":9,"vwap":1386},"2026-01-15",61.76,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":137,"percent_change":1088,"volume":771,"transactions":9,"vwap":1389},"2026-01-14",61.58,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1393,"change":1395,"percent_change":1396,"volume":695,"transactions":9,"vwap":1393},"2026-01-13",60.9,60.92,60.87,-0.23,-0.38,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1400,"change":889,"percent_change":1358,"volume":174,"transactions":9,"vwap":1400},"2026-01-12",61.099998,61.15,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1404,"change":511,"percent_change":997,"volume":695,"transactions":9,"vwap":1404},"2026-01-09",60.43,60.72,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":715,"percent_change":152,"volume":684,"transactions":9,"vwap":1407},"2026-01-08",60.029999,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":798,"percent_change":1411,"volume":751,"transactions":9,"vwap":1410},"2026-01-07",59.82,-0.28,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-01-06",59.64,60.049999,59.99,0.51,0.86,2200,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":864,"percent_change":708,"volume":1425,"transactions":9,"vwap":1424},"2026-01-05",59.25,59.63,59.48,7600,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1429,"change":1251,"percent_change":102,"volume":716,"transactions":9,"vwap":1429},"2026-01-02",58.92,58.96,58.74,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":816,"percent_change":1437,"volume":1103,"transactions":9,"vwap":1436},"2025-12-31",58.23,58.61,58.22,58.37,-0.58,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":213,"percent_change":1441,"volume":684,"transactions":9,"vwap":1440},"2025-12-30",58.71,0.19,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":107,"percent_change":375,"volume":688,"transactions":9,"vwap":1444},"2025-12-29",58.6,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":881,"percent_change":1448,"volume":771,"transactions":9,"vwap":1447},"2025-12-26",58.54,-0.1,{"date":1450,"open":1444,"high":1444,"low":1444,"close":1444,"change":715,"percent_change":1451,"volume":771,"transactions":9,"vwap":1444},"2025-12-24",0.36,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1455,"change":1194,"percent_change":127,"volume":684,"transactions":9,"vwap":1455},"2025-12-23",58.36,58.39,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":1369,"volume":771,"transactions":9,"vwap":1458},"2025-12-22",58.16,0.27,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1464,"change":1465,"percent_change":1359,"volume":992,"transactions":9,"vwap":1464},"2025-12-19",58.080002,58.12,57.89,0.64,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":728,"percent_change":52,"volume":771,"transactions":9,"vwap":1468},"2025-12-18",57.25,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1472,"change":816,"percent_change":722,"volume":917,"transactions":9,"vwap":1472},"2025-12-17",56.98,56.97,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":817,"percent_change":1476,"volume":771,"transactions":9,"vwap":1475},"2025-12-16",57.31,-0.88,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":984,"percent_change":38,"volume":684,"transactions":9,"vwap":1479},"2025-12-15",57.82,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":785,"percent_change":1019,"volume":917,"transactions":9,"vwap":1483},"2025-12-12",57.27,57.4,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":991,"percent_change":1053,"volume":174,"transactions":9,"vwap":1488},"2025-12-11",58.29,58,58.25,{"date":1490,"open":1486,"high":1486,"low":1486,"close":1486,"change":1491,"percent_change":132,"volume":684,"transactions":9,"vwap":1486},"2025-12-10",0.45,{"date":1493,"open":1464,"high":1464,"low":1494,"close":1494,"change":1448,"percent_change":798,"volume":684,"transactions":9,"vwap":1494},"2025-12-09",57.84,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":684,"transactions":9,"vwap":1498},"2025-12-08",58.32,57.94,-0.02,-0.03,{"date":1502,"open":1498,"high":1503,"low":1498,"close":1503,"change":1504,"percent_change":733,"volume":688,"transactions":9,"vwap":1503},"2025-12-05",57.96,0.39,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":771,"transactions":9,"vwap":1507},"2025-12-04",57.57,-0.24,-0.42,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1513,"change":1251,"percent_change":1514,"volume":751,"transactions":9,"vwap":1513},"2025-12-03",57.34,57.81,1.03,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1518,"change":1499,"percent_change":1500,"volume":917,"transactions":9,"vwap":1518},"2025-12-02",57.28,57.22,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1522,"change":816,"percent_change":722,"volume":684,"transactions":9,"vwap":1522},"2025-12-01",57.45,57.24,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":792,"percent_change":1526,"volume":771,"transactions":9,"vwap":1525},"2025-11-28",57.58,1.48,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":792,"percent_change":1532,"volume":777,"transactions":9,"vwap":1531},"2025-11-26",56.47,57.26,56.74,1.5,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1504,"percent_change":1536,"volume":771,"transactions":9,"vwap":1535},"2025-11-25",55.9,0.7,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":465,"volume":771,"transactions":9,"vwap":1539},"2025-11-24",55.51,0.44,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1544,"change":1417,"percent_change":1042,"volume":917,"transactions":9,"vwap":1544},"2025-11-21",54.51,55.07,54.5,{"date":1547,"open":1548,"high":1548,"low":1543,"close":1549,"change":749,"percent_change":1550,"volume":809,"transactions":9,"vwap":1549},"2025-11-20",54.67,54.56,-1.37,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1554,"change":112,"percent_change":1499,"volume":688,"transactions":9,"vwap":1554},"2025-11-19",55.4,55.32,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1558,"change":1559,"percent_change":1336,"volume":917,"transactions":9,"vwap":1558},"2025-11-18",55.41,55.33,-0.73,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1563,"change":721,"percent_change":859,"volume":809,"transactions":9,"vwap":1563},"2025-11-17",56.72,56.060001,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":429,"percent_change":728,"volume":771,"transactions":9,"vwap":1566},"2025-11-14",56.45,{"date":1568,"open":37,"high":1569,"low":37,"close":1569,"change":1570,"percent_change":1571,"volume":809,"transactions":9,"vwap":1569},"2025-11-13",56.29,-0.54,-0.95,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":912,"percent_change":45,"volume":771,"transactions":9,"vwap":1574},"2025-11-12",56.83,{"date":1576,"open":37,"high":37,"low":37,"close":37,"change":991,"percent_change":1053,"volume":771,"transactions":9,"vwap":37},"2025-11-11",{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":997,"percent_change":1580,"volume":771,"transactions":9,"vwap":1579},"2025-11-10",56.31,2.08,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":797,"percent_change":1145,"volume":771,"transactions":9,"vwap":1583},"2025-11-07",55.16,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1587,"change":403,"percent_change":1395,"volume":684,"transactions":9,"vwap":1587},"2025-11-06",55.39,55.28,{"date":1589,"open":1590,"high":1557,"low":1590,"close":1557,"change":1030,"percent_change":429,"volume":684,"transactions":9,"vwap":1557},"2025-11-05",55.25,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1554,"change":852,"percent_change":1595,"volume":766,"transactions":9,"vwap":1554},"2025-11-04",55.54,55.029999,-1.13,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1599,"change":1441,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-11-03",55.81,55.95,0.34,4200,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":1606,"percent_change":1110,"volume":809,"transactions":9,"vwap":1605},"2025-10-31",55.63,55.76,-0.27,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":560,"volume":1302,"transactions":9,"vwap":1611},"2025-10-30",56.02,56.2,56.029999,-0.3,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1617,"change":1126,"percent_change":606,"volume":809,"transactions":9,"vwap":1617},"2025-10-29",56.5,56.7,56.33,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":721,"percent_change":844,"volume":777,"transactions":9,"vwap":1622},"2025-10-28",56.54,56.64,56.59,{"date":1624,"open":1471,"high":1471,"low":1471,"close":1471,"change":1625,"percent_change":1626,"volume":771,"transactions":9,"vwap":1471},"2025-10-27",0.54,0.96,{"date":1628,"open":1579,"high":1629,"low":1579,"close":1629,"change":727,"percent_change":142,"volume":771,"transactions":9,"vwap":1629},"2025-10-24",56.44,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":502,"percent_change":1328,"volume":771,"transactions":9,"vwap":1632},"2025-10-23",56.26,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":142,"percent_change":1636,"volume":917,"transactions":9,"vwap":1635},"2025-10-22",55.5,0.58,{"date":1638,"open":1590,"high":1590,"low":1639,"close":1639,"change":1640,"percent_change":1019,"volume":917,"transactions":9,"vwap":1639},"2025-10-21",55.18,-0.82,{"date":1642,"open":1609,"high":1609,"low":1643,"close":1643,"change":1465,"percent_change":1297,"volume":771,"transactions":9,"vwap":1643},"2025-10-20",56,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1647,"change":977,"percent_change":1648,"volume":771,"transactions":9,"vwap":1647},"2025-10-17",55.21,55.36,-0.65,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1030,"percent_change":429,"volume":917,"transactions":9,"vwap":1651},"2025-10-16",55.72,{"date":1653,"open":1604,"high":1604,"low":1604,"close":1604,"change":832,"percent_change":1654,"volume":688,"transactions":9,"vwap":1604},"2025-10-15",1.4,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":693,"percent_change":189,"volume":174,"transactions":9,"vwap":1659},"2025-10-14",54.13,54.92,54.86,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1663,"change":159,"percent_change":1328,"volume":688,"transactions":9,"vwap":1663},"2025-10-13",55.02,54.84,{"date":1665,"open":1666,"high":1666,"low":26,"close":26,"change":1667,"percent_change":1668,"volume":174,"transactions":9,"vwap":26},"2025-10-10",55.22,-1.86,-3.32,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":722,"volume":174,"transactions":9,"vwap":1673},"2025-10-09",56.080002,55.83,55.96,-0.33,{"date":1676,"open":1569,"high":1569,"low":1569,"close":1569,"change":1500,"percent_change":1052,"volume":771,"transactions":9,"vwap":1569},"2025-10-08",{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":964,"percent_change":1680,"volume":771,"transactions":9,"vwap":1679},"2025-10-07",56.32,-0.97,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":1459,"percent_change":1685,"volume":174,"transactions":9,"vwap":1684},"2025-10-06",57,56.87,0.48,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":393,"percent_change":1689,"volume":684,"transactions":9,"vwap":1688},"2025-10-03",56.6,0.98,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":757,"percent_change":816,"volume":771,"transactions":9,"vwap":1692},"2025-10-02",56.049999,{"date":1694,"open":1579,"high":1579,"low":1695,"close":1695,"change":715,"percent_change":1075,"volume":684,"transactions":9,"vwap":1695},"2025-10-01",56.24,{"date":1697,"open":1643,"high":1611,"low":1643,"close":1611,"change":189,"percent_change":1290,"volume":917,"transactions":9,"vwap":1611},"2025-09-30",{"date":1699,"open":37,"high":37,"low":1700,"close":1701,"change":1702,"percent_change":66,"volume":751,"transactions":9,"vwap":1701},"2025-09-29",55.8,55.99,0.5,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1459,"percent_change":52,"volume":917,"transactions":9,"vwap":1705},"2025-09-26",55.49,{"date":1707,"open":1708,"high":1708,"low":1666,"close":1666,"change":1102,"percent_change":1709,"volume":971,"transactions":9,"vwap":1666},"2025-09-25",56.39,-1.27,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":817,"percent_change":770,"volume":771,"transactions":9,"vwap":1712},"2025-09-24",55.93,{"date":1714,"open":1708,"high":1715,"low":1708,"close":1629,"change":1053,"percent_change":797,"volume":809,"transactions":9,"vwap":1629},"2025-09-23",56.56,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1504,"percent_change":511,"volume":771,"transactions":9,"vwap":1718},"2025-09-22",56.51,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1126,"percent_change":606,"volume":771,"transactions":9,"vwap":1721},"2025-09-19",56.12,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":189,"percent_change":1290,"volume":917,"transactions":9,"vwap":1724},"2025-09-18",56.38,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1728,"change":606,"percent_change":263,"volume":809,"transactions":9,"vwap":1728},"2025-09-17",56.42,56.34,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1459,"percent_change":1685,"volume":771,"transactions":9,"vwap":1731},"2025-09-16",56.8,{"date":1733,"open":1615,"high":1734,"low":1708,"close":1734,"change":127,"percent_change":1358,"volume":174,"transactions":9,"vwap":1734},"2025-09-15",56.53,{"date":1736,"open":37,"high":37,"low":1737,"close":1737,"change":1126,"percent_change":606,"volume":735,"transactions":9,"vwap":1737},"2025-09-12",56.13,{"date":1739,"open":1679,"high":1708,"low":1740,"close":1708,"change":912,"percent_change":45,"volume":1419,"transactions":9,"vwap":1708},"2025-09-11",56.22,{"date":1742,"open":1672,"high":1672,"low":1672,"close":1672,"change":1540,"percent_change":1296,"volume":684,"transactions":9,"vwap":1672},"2025-09-10",{"date":1744,"open":1557,"high":1745,"low":1586,"close":1586,"change":851,"percent_change":837,"volume":917,"transactions":9,"vwap":1586},"2025-09-09",55.58,{"date":1747,"open":1672,"high":1672,"low":1672,"close":1672,"change":247,"percent_change":1121,"volume":771,"transactions":9,"vwap":1672},"2025-09-08",{"date":1749,"open":536,"high":536,"low":536,"close":536,"change":147,"percent_change":1536,"volume":684,"transactions":9,"vwap":536},"2025-09-05",{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":429,"percent_change":983,"volume":684,"transactions":9,"vwap":1752},"2025-09-04",54.62,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":1076,"volume":771,"transactions":9,"vwap":1755},"2025-09-03",54.46,0.31,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":1111,"volume":771,"transactions":9,"vwap":1759},"2025-09-02",54.15,-0.41,{"date":1762,"open":1763,"high":1763,"low":1549,"close":1549,"change":797,"percent_change":1145,"volume":684,"transactions":9,"vwap":1549},"2025-08-29",54.71,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":142,"percent_change":1251,"volume":771,"transactions":9,"vwap":1766},"2025-08-28",54.68,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":1214,"percent_change":1214,"volume":771,"transactions":9,"vwap":1769},"2025-08-27",54.36,{"date":1771,"open":1769,"high":1769,"low":1769,"close":1769,"change":375,"percent_change":727,"volume":771,"transactions":9,"vwap":1769},"2025-08-26",{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":977,"percent_change":1775,"volume":771,"transactions":9,"vwap":1774},"2025-08-25",54.26,-0.66,{"date":1777,"open":1752,"high":1752,"low":1752,"close":1752,"change":1778,"percent_change":1779,"volume":771,"transactions":9,"vwap":1752},"2025-08-22",1.18,2.21,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1756,"percent_change":1636,"volume":771,"transactions":9,"vwap":1782},"2025-08-21",53.44,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1395,"percent_change":1240,"volume":771,"transactions":9,"vwap":1785},"2025-08-20",53.13,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1500,"percent_change":881,"volume":771,"transactions":9,"vwap":1788},"2025-08-19",53.36,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":520,"percent_change":1194,"volume":771,"transactions":9,"vwap":1791},"2025-08-18",53.39,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":714,"percent_change":742,"volume":771,"transactions":9,"vwap":1794},"2025-08-15",53.27,{"date":1796,"open":1797,"high":1785,"low":1797,"close":1785,"change":816,"percent_change":1170,"volume":684,"transactions":9,"vwap":1785},"2025-08-14",52.95,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":107,"percent_change":213,"volume":695,"transactions":9,"vwap":1802},"2025-08-13",53.41,53.58,53.47,{"date":1804,"open":1800,"high":1800,"low":1800,"close":1800,"change":1369,"percent_change":1364,"volume":771,"transactions":9,"vwap":1800},"2025-08-12",{"date":1806,"open":1807,"high":1807,"low":1808,"close":1808,"change":1411,"percent_change":560,"volume":809,"transactions":9,"vwap":1808},"2025-08-11",53.21,52.94,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":728,"percent_change":1341,"volume":771,"transactions":9,"vwap":1811},"2025-08-08",53.22,{"date":1813,"open":1814,"high":1808,"low":1815,"close":1808,"change":1441,"percent_change":1451,"volume":809,"transactions":9,"vwap":1808},"2025-08-07",52.78,52.76,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1251,"percent_change":117,"volume":771,"transactions":9,"vwap":1818},"2025-08-06",52.75,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1822,"change":142,"percent_change":890,"volume":917,"transactions":9,"vwap":1822},"2025-08-05",52.080002,52.16,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1826,"change":1296,"percent_change":222,"volume":703,"transactions":9,"vwap":1826},"2025-08-04",51.88,51.84,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1830,"change":1126,"percent_change":817,"volume":684,"transactions":9,"vwap":1830},"2025-08-01",51.16,51.049999,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":660,"percent_change":327,"volume":771,"transactions":9,"vwap":1833},"2025-07-31",51.31,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":977,"percent_change":1319,"volume":771,"transactions":9,"vwap":1836},"2025-07-30",51.42,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":715,"percent_change":1840,"volume":771,"transactions":9,"vwap":1839},"2025-07-29",51.78,0.41,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1844,"change":622,"percent_change":1845,"volume":684,"transactions":9,"vwap":1844},"2025-07-28",51.89,51.57,-1.17,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":197,"percent_change":1606,"volume":771,"transactions":9,"vwap":1848},"2025-07-25",52.18,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":282,"percent_change":722,"volume":771,"transactions":9,"vwap":1852},"2025-07-24",52.46,52.32,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":1857,"volume":771,"transactions":9,"vwap":1855},"2025-07-23",52.63,0.87,1.68,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1441,"percent_change":1075,"volume":771,"transactions":9,"vwap":1860},"2025-07-22",51.76,{"date":1862,"open":1844,"high":1844,"low":1844,"close":1844,"change":147,"percent_change":159,"volume":771,"transactions":9,"vwap":1844},"2025-07-21",{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":1867,"volume":771,"transactions":9,"vwap":1865},"2025-07-18",51.19,-0.18,-0.35,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":375,"percent_change":1182,"volume":688,"transactions":9,"vwap":1870},"2025-07-17",51.37,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":715,"percent_change":1840,"volume":771,"transactions":9,"vwap":1873},"2025-07-16",51.27,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1878,"change":817,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-07-15",51.25,51.38,51.060001,-0.99,4800,{"date":1882,"open":1844,"high":1844,"low":1844,"close":1844,"change":1182,"percent_change":1504,"volume":771,"transactions":9,"vwap":1844},"2025-07-14",{"date":1884,"open":1870,"high":1870,"low":1870,"close":1870,"change":327,"percent_change":1760,"volume":771,"transactions":9,"vwap":1870},"2025-07-11",{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":886,"percent_change":889,"volume":771,"transactions":9,"vwap":1887},"2025-07-10",51.58,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1625,"percent_change":1891,"volume":771,"transactions":9,"vwap":1890},"2025-07-09",51.36,1.06,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1895,"change":822,"percent_change":1897,"volume":971,"transactions":9,"vwap":1895},"2025-07-08",50.46,50.82,50.45,1.64,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":897,"percent_change":1901,"volume":771,"transactions":9,"vwap":1900},"2025-07-07",50,-1.85,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1905,"change":715,"percent_change":1840,"volume":735,"transactions":9,"vwap":1905},"2025-07-03",50.8,50.94,50.77,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1499,"percent_change":991,"volume":771,"transactions":9,"vwap":1909},"2025-07-02",50.73,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":886,"percent_change":1540,"volume":771,"transactions":9,"vwap":1912},"2025-07-01",50.75,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1916,"change":1341,"percent_change":1891,"volume":688,"transactions":9,"vwap":1916},"2025-06-30",50.42,50.53,{"date":1918,"open":1900,"high":1900,"low":1900,"close":1900,"change":693,"percent_change":189,"volume":684,"transactions":9,"vwap":1900},"2025-06-27",{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1053,"percent_change":197,"volume":771,"transactions":9,"vwap":1921},"2025-06-26",49.98,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1441,"percent_change":147,"volume":771,"transactions":9,"vwap":1924},"2025-06-25",50.049999,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":1188,"percent_change":1685,"volume":771,"transactions":9,"vwap":1927},"2025-06-24",49.86,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":142,"percent_change":1931,"volume":771,"transactions":9,"vwap":1930},"2025-06-23",49.62,0.65,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1606,"percent_change":1570,"volume":771,"transactions":9,"vwap":1934},"2025-06-20",49.3,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1938,"change":715,"percent_change":889,"volume":917,"transactions":9,"vwap":1938},"2025-06-18",49.52,49.57,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1942,"change":1437,"percent_change":750,"volume":688,"transactions":9,"vwap":1942},"2025-06-17",49.66,49.36,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1946,"change":1947,"percent_change":1948,"volume":688,"transactions":9,"vwap":1946},"2025-06-16",50.24,49.94,0.6,1.22,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1241,"percent_change":906,"volume":684,"transactions":9,"vwap":1951},"2025-06-13",49.34,{"date":1953,"open":1941,"high":1946,"low":1941,"close":1946,"change":822,"percent_change":1089,"volume":684,"transactions":9,"vwap":1946},"2025-06-12",{"date":1955,"open":1956,"high":1957,"low":1956,"close":1957,"change":742,"percent_change":1341,"volume":688,"transactions":9,"vwap":1957},"2025-06-11",49.040001,49.12,{"date":1959,"open":138,"high":138,"low":138,"close":138,"change":882,"percent_change":1866,"volume":771,"transactions":9,"vwap":138},"2025-06-10",{"date":1961,"open":1962,"high":1963,"low":1964,"close":1964,"change":520,"percent_change":122,"volume":695,"transactions":9,"vwap":1964},"2025-06-09",48.98,49.099998,48.95,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1030,"percent_change":727,"volume":771,"transactions":9,"vwap":1967},"2025-06-06",48.83,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":693,"percent_change":189,"volume":771,"transactions":9,"vwap":1970},"2025-06-05",48.74,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1974,"change":1947,"percent_change":823,"volume":716,"transactions":9,"vwap":1974},"2025-06-04",48.7,48.72,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":882,"percent_change":757,"volume":771,"transactions":9,"vwap":1977},"2025-06-03",48.12,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1981,"change":1364,"percent_change":1983,"volume":703,"transactions":9,"vwap":1981},"2025-06-02",47.87,48.21,47.8,1.88,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1987,"percent_change":693,"volume":495,"transactions":9,"vwap":1986},"2025-05-30",47.32,0.01,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1600,"percent_change":1991,"volume":771,"transactions":9,"vwap":1990},"2025-05-29",47.31,0.72,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1995,"change":1411,"percent_change":722,"volume":809,"transactions":9,"vwap":1995},"2025-05-28",47.13,46.97,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":342,"percent_change":1262,"volume":771,"transactions":9,"vwap":1998},"2025-05-27",47.25,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":1341,"percent_change":997,"volume":2002,"transactions":9,"vwap":2001},"2025-05-23",46.58,2,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":1101,"percent_change":1680,"volume":771,"transactions":9,"vwap":2005},"2025-05-22",46.049999,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2009,"change":984,"percent_change":2010,"volume":743,"transactions":9,"vwap":2009},"2025-05-21",46.4,46.5,0.91,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":715,"percent_change":474,"volume":2014,"transactions":9,"vwap":2013},"2025-05-20",46.080002,7,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":1183,"percent_change":137,"volume":2014,"transactions":9,"vwap":2017},"2025-05-19",45.87,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":520,"percent_change":742,"volume":771,"transactions":9,"vwap":2020},"2025-05-16",45.57,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2024,"change":1459,"percent_change":1947,"volume":917,"transactions":9,"vwap":2024},"2025-05-15",45.28,45.45,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":1071,"percent_change":1866,"volume":771,"transactions":9,"vwap":2027},"2025-05-14",45.18,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":597,"percent_change":983,"volume":743,"transactions":9,"vwap":2031},"2025-05-13",45.02,45.26,{"date":2033,"open":2034,"high":2034,"low":2034,"close":2034,"change":728,"percent_change":890,"volume":2035,"transactions":9,"vwap":2034},"2025-05-12",45.13,3,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":1840,"percent_change":2039,"volume":2035,"transactions":9,"vwap":2038},"2025-05-09",44.85,0.92,{"date":2041,"open":2042,"high":2042,"low":2042,"close":2042,"change":742,"percent_change":1251,"volume":771,"transactions":9,"vwap":2042},"2025-05-08",44.44,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":859,"percent_change":922,"volume":771,"transactions":9,"vwap":2045},"2025-05-07",44.18,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":1459,"percent_change":361,"volume":2049,"transactions":9,"vwap":2048},"2025-05-06",44.87,39,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":886,"percent_change":1702,"volume":771,"transactions":9,"vwap":2052},"2025-05-05",44.6,{"date":2054,"open":2055,"high":2055,"low":2055,"close":2055,"change":1514,"percent_change":2056,"volume":771,"transactions":9,"vwap":2055},"2025-05-02",44.38,2.38,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":1570,"percent_change":2060,"volume":771,"transactions":9,"vwap":2059},"2025-05-01",43.35,-1.23,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":1987,"percent_change":693,"volume":771,"transactions":9,"vwap":2063},"2025-04-30",43.89,{"date":2065,"open":2066,"high":2066,"low":2066,"close":2066,"change":520,"percent_change":1459,"volume":1214,"transactions":9,"vwap":2066},"2025-04-29",43.88,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2070,"change":1076,"percent_change":2071,"volume":688,"transactions":9,"vwap":2070},"2025-04-28",43.45,43.76,1.32,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":881,"percent_change":197,"volume":771,"transactions":9,"vwap":2074},"2025-04-25",43.19,{"date":2076,"open":2077,"high":2077,"low":2077,"close":2077,"change":984,"percent_change":1689,"volume":771,"transactions":9,"vwap":2077},"2025-04-24",43.25,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":693,"percent_change":2081,"volume":771,"transactions":9,"vwap":2080},"2025-04-23",42.83,0.05,{"date":180,"open":176,"high":176,"low":176,"close":176,"change":1214,"percent_change":1214,"volume":1214,"transactions":9,"vwap":176}]