[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FGM":3,"homepage-market-summary":29,"stock-historical-FGM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FGM","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 Germany AlphaDEX Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3053,0.7624,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},58.41,58.52,58.4,58.0178,0.3922,0.68,13535.4018,71.12,54.5,9251.289890596,23.5,3677,{"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},48.18,10511,3836522.472649,19.74,"2025-04-22",[181,184,193,202,210,221,231,240,248,258,268,277,286,296,304,314,323,332,340,349,359,368,377,386,396,407,416,425,435,444,452,461,469,478,486,495,504,514,522,530,540,548,556,565,572,580,588,597,604,611,619,628,635,642,649,658,669,680,686,695,701,707,714,719,725,732,739,745,750,756,760,768,775,782,786,792,797,805,813,820,827,831,835,842,849,854,862,870,876,882,888,895,901,905,909,914,920,927,933,938,945,954,961,966,973,981,989,993,996,1002,1006,1012,1018,1024,1028,1033,1040,1047,1056,1059,1064,1069,1074,1079,1087,1095,1104,1111,1118,1125,1133,1139,1146,1154,1161,1170,1177,1184,1192,1200,1207,1214,1222,1230,1236,1244,1251,1258,1261,1268,1277,1285,1291,1300,1307,1312,1319,1328,1333,1339,1346,1354,1359,1365,1373,1379,1385,1391,1396,1402,1409,1413,1419,1424,1430,1437,1443,1450,1454,1458,1464,1470,1474,1479,1483,1488,1495,1500,1506,1513,1517,1523,1526,1532,1536,1541,1546,1554,1558,1562,1568,1572,1577,1580,1586,1591,1595,1600,1604,1610,1614,1619,1622,1627,1633,1638,1643,1648,1653,1656,1662,1666,1672,1676,1680,1685,1687,1693,1698,1703,1709,1715,1720,1724,1728,1732,1738,1744,1750,1757,1761,1768,1773,1778,1783,1787,1792,1797,1802,1807,1810,1816,1819,1825,1830,1835,1837,1841,1844,1849,1855,1859,1863,1866,1870,1876,1879,1883,1889,1895,1898,1902,1909,1913,1919,1923,1927,1935,1937,1941,1945,1948,1953,1956,1959,1961,1965,1968,1972,1975,1979,1984,1990,1995,2002,2007,2013,2018,2023,2028,2030,2033,2038,2043,2048,2052,2056,2061,2068,2073,2078,2082,2086,2090,2094,2100,2105,2111,2115,2119,2125,2131,2136,2142,2148,2154,2160,2164,2171,2176,2182,2184,2190,2195,2201,2206,2211,2216,2219,2224,2228,2233,2239,2246,2252,2258,2263,2267,2273,2278,2285,2291,2295,2300,2305,2311,2317,2322,2327,2332,2337,2343,2347,2352,2358],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},59,58.4053,{"date":185,"open":186,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",57.84,57.83,-1.1683,-1.97,2238.746265,78,57.9099,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",59.26,59.1861,-0.5637,-0.94,849.458008,80,59.4186,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",59.7498,-0.6185,-1.02,299.9773,54,59.987,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",60.62,60.6201,60.1,60.3683,-0.4889,-0.8,3831.0574,189,60.4417,{"date":222,"open":223,"high":224,"low":225,"close":224,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",60.46,60.8572,60.16,0.4798,0.79,489.855,39,60.5242,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",60.625,60.3774,-0.5237,-0.86,722.9,38,60.4509,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":182,"vwap":247},"2026-09-23",61.165,60.9011,-1.5138,-2.43,937.921,61.0278,{"date":249,"open":250,"high":251,"low":252,"close":251,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",62.41,62.4149,62.11,0.6035,0.98,1591.988,103,62.1745,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",61.66,61.87,61.8114,0.2554,0.41,36648.462,79,61.5711,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",61.45,61.556,-0.8891,-1.42,34409.076,48,61.5543,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":158,"volume":283,"transactions":284,"vwap":285},"2026-09-17",62.54,61.35,62.4451,0.4613,4339.013,92,62.4105,{"date":287,"open":288,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",62.45,62.535,61.9838,-0.2808,-0.45,774.928,47,62.3608,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",62.2646,-0.1321,-0.21,166.865,35,62.2805,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",61.71,62.46,62.3967,-1.0147,-1.6,2503.769985,77,62.3395,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":208,"vwap":322},"2026-09-11",63.52,63.37,63.4114,0.314,0.5,957.001,63.4165,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",63.38,63.0974,-0.9726,-1.52,1398.906,45,63.2195,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",64.07,-0.6547,-1.01,187.811692,44,64.1144,{"date":341,"open":342,"high":343,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",64.71,64.7247,0.4513,0.7,372.172948,61,64.766,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":200,"vwap":358},"2026-09-04",64.69,64.7,64.2,64.2734,0.5834,0.92,3355.117,64.4453,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",63.82,63.69,0.7961,1.27,346.176,41,63.6291,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",60.25,62.8939,-0.0334,-0.05,949.527,60,61.6071,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",63.16,62.9273,-1.0448,-1.63,1071.863,108,63.038,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",64.25,63.76,63.9721,-0.5126,-0.79,2245.039869,69,63.9068,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",64.61,64.6115,64.41,64.4847,0.0787,0.12,4667.00612,76,64.5651,{"date":408,"open":409,"high":410,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",64.32,64.406,0.3817,0.6,2687.98,64,64.354,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":266,"vwap":424},"2026-08-26",64.16,63.88,64.0243,0.1674,0.26,2940.1527,63.9901,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",63.53,63.86,63.8569,0.3569,0.56,3152.42136,53,63.8081,{"date":436,"open":437,"high":438,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",63.25,63.5,-0.0272,-0.04,3238.8757,97,63.4403,{"date":445,"open":446,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":375,"vwap":451},"2026-08-21",63.545,63.5272,0.6878,1.09,521.4864,63.5143,{"date":453,"open":454,"high":455,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",62.76,62.8394,-0.308,-0.49,257.0027,36,62.789,{"date":462,"open":463,"high":464,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":238,"vwap":468},"2026-08-19",63,63.1474,0.6027,0.96,500.8997,63.0567,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":206,"volume":475,"transactions":476,"vwap":477},"2026-08-18",62.89,62.485,62.5447,-0.6466,1764.323,52,62.6243,{"date":479,"open":480,"high":325,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":414,"vwap":485},"2026-08-17",62.92,63.1913,-0.3874,-0.61,1533.6996,63.1893,{"date":487,"open":488,"high":489,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",63.54,63.5787,0.1114,0.18,379.1989,33,63.5596,{"date":496,"open":325,"high":497,"low":498,"close":497,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",63.4673,63.33,0.0078,0.01,3175.2206,62,63.3651,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",63.63,63.44,63.4595,0.0961,0.15,1195.518784,98,63.4985,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":238,"vwap":521},"2026-08-11",63.55,63.3634,0.0612,0.1,401.536257,63.3967,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":347,"vwap":529},"2026-08-10",63.375,63.3022,-0.6278,-0.98,1534.101195,63.3711,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",63.815,64.02,63.93,0.2295,0.36,2796.8693,83,63.9283,{"date":541,"open":542,"high":543,"low":506,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":502,"vwap":547},"2026-08-06",63.685,63.7005,-0.2251,-0.35,1406.986457,63.6807,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-05",63.9256,-0.2408,-0.38,1701.4144,195,63.8326,{"date":557,"open":558,"high":559,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-04",63.59,64.1664,0.4289,0.67,1263.3001,68,63.9063,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":227,"volume":569,"transactions":570,"vwap":571},"2026-08-03",63.7375,0.4983,242.1811,40,63.7393,{"date":573,"open":574,"high":574,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":493,"vwap":579},"2026-07-31",63.245,63.2392,-0.6804,-1.06,906.9561,63.2347,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":302,"vwap":587},"2026-07-30",63.75,63.9196,1.4547,2.33,619.9631,63.7725,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":208,"vwap":596},"2026-07-29",62.4,62.8999,62.4649,-0.1062,-0.17,1260.3336,62.706,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":302,"vwap":603},"2026-07-28",62.5711,0.2605,0.42,138.038365,62.3909,{"date":605,"open":606,"high":607,"low":606,"close":607,"change":608,"percent_change":320,"volume":609,"transactions":266,"vwap":610},"2026-07-27",62.1,62.3106,0.311,4402.8811,62.208,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":275,"vwap":618},"2026-07-24",61.895,61.9996,0.2289,0.37,712.1433,61.8251,{"date":620,"open":621,"high":621,"low":306,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-23",61.78,61.7707,-1.1104,-1.77,1441.9492,121,61.6931,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":476,"vwap":634},"2026-07-22",62.8811,0.1067,0.17,359.4631,62.8279,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":493,"vwap":641},"2026-07-21",62.7744,0.8706,1.41,241.302003,62.3254,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":570,"vwap":648},"2026-07-20",61.9038,-0.7875,-1.26,195.1464,61.9926,{"date":650,"open":651,"high":652,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-17",62.1601,62.6913,-0.1008,-0.16,3834.235832,57,62.5134,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-16",62.96,62.97,62.7,62.7921,-0.3261,-0.52,5413.0223,132,62.778,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-15",63.1,63.215,62.98,63.1182,0.2744,0.44,1104.363409,34,63.1341,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":136,"volume":685,"transactions":275,"vwap":673},"2026-07-14",62.93,62.8438,0.4111,413.4971,{"date":687,"open":688,"high":463,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-13",62.58,62.4327,-0.4573,-0.73,2595.9701,145,62.816,{"date":696,"open":697,"high":471,"low":697,"close":471,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":471},"2026-07-10",62.29,0.03,0.05,300,{"date":702,"open":703,"high":704,"low":703,"close":704,"change":536,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-09",62.73,62.86,0.58,700,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-08",62.65,62.5,-1.69,-2.63,600,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":700,"transactions":9,"vwap":716},"2026-07-07",64.19,-1.33,-2.03,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":37,"percent_change":116,"volume":724,"transactions":9,"vwap":723},"2026-07-06",65.44,65.65,65.52,1100,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-02",64.65,64.79,1.95,3.1,1400,{"date":733,"open":734,"high":463,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-01",62.64,62.84,-0.63,-0.99,1200,{"date":740,"open":741,"high":742,"low":741,"close":742,"change":743,"percent_change":116,"volume":744,"transactions":9,"vwap":742},"2026-06-30",62.3,63.47,0.71,3500,{"date":746,"open":747,"high":454,"low":747,"close":454,"change":748,"percent_change":373,"volume":749,"transactions":9,"vwap":454},"2026-06-29",61.38,-0.03,2900,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":336,"percent_change":755,"volume":706,"transactions":9,"vwap":754},"2026-06-26",63.080002,62.66,62.79,-1.58,{"date":757,"open":427,"high":758,"low":427,"close":759,"change":146,"percent_change":412,"volume":738,"transactions":9,"vwap":759},"2026-06-25",64.26,63.8,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":545,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-24",63.68,63.7,63.32,63.42,-0.55,6500,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":189,"volume":774,"transactions":9,"vwap":772},"2026-06-23",63.61,63.94,63.77,-1.28,9700,{"date":776,"open":777,"high":778,"low":779,"close":778,"change":126,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-22",64.74,65.050003,64.52,0.62,12300,{"date":783,"open":727,"high":727,"low":727,"close":727,"change":373,"percent_change":784,"volume":785,"transactions":9,"vwap":727},"2026-06-18",-0.08,800,{"date":787,"open":788,"high":788,"low":352,"close":352,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":352},"2026-06-17",65.4,-0.43,-0.66,1700,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":700,"transactions":9,"vwap":794},"2026-06-16",65.13,-0.09,-0.14,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-15",64.58,65.53,65.22,0.87,1.35,3900,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":738,"transactions":9,"vwap":810},"2026-06-12",64.42,64.47,64.13,64.35,0.77,1.21,{"date":814,"open":260,"high":815,"low":260,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-11",63.73,63.58,1.92,3.11,29500,{"date":821,"open":822,"high":822,"low":823,"close":260,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":260},"2026-06-10",62.44,61.6,-1.27,-2.02,2400,{"date":828,"open":771,"high":771,"low":829,"close":682,"change":830,"percent_change":790,"volume":738,"transactions":9,"vwap":682},"2026-06-09",62.35,-0.42,{"date":832,"open":763,"high":361,"low":833,"close":833,"change":457,"percent_change":834,"volume":749,"transactions":9,"vwap":833},"2026-06-08",63.35,-0.77,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-05",64.37,63.84,-1.19,-1.83,3000,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":738,"transactions":9,"vwap":846},"2026-06-04",65.17,64.96,65.029999,0.09,0.14,{"date":850,"open":794,"high":794,"low":851,"close":851,"change":217,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-03",64.94,-1.22,1800,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-02",65.92,65.6,65.74,-0.22,-0.33,2100,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":736,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-01",65.69,66.050003,65.5,65.96,-0.95,1500,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":874,"percent_change":830,"volume":875,"transactions":9,"vwap":873},"2026-05-29",66.97,66.59,-0.28,2600,{"date":877,"open":878,"high":879,"low":880,"close":880,"change":698,"percent_change":881,"volume":173,"transactions":9,"vwap":880},"2026-05-28",67.089996,67.11,66.87,0.04,{"date":883,"open":884,"high":885,"low":886,"close":885,"change":887,"percent_change":743,"volume":869,"transactions":9,"vwap":885},"2026-05-27",66.83,66.84,66.7,0.47,{"date":889,"open":890,"high":891,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-26",66.2,66.37,1.61,2.49,1300,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":830,"volume":731,"transactions":9,"vwap":899},"2026-05-22",65.16,64.72,64.76,-0.27,{"date":902,"open":903,"high":846,"low":903,"close":846,"change":904,"percent_change":345,"volume":731,"transactions":9,"vwap":846},"2026-05-21",64.31,0.45,{"date":906,"open":907,"high":907,"low":799,"close":799,"change":58,"percent_change":908,"volume":706,"transactions":9,"vwap":799},"2026-05-20",64.64,1.88,{"date":910,"open":507,"high":316,"low":911,"close":911,"change":912,"percent_change":913,"volume":173,"transactions":9,"vwap":911},"2026-05-19",63.39,-1.3,-2.01,{"date":915,"open":916,"high":351,"low":917,"close":351,"change":918,"percent_change":227,"volume":919,"transactions":9,"vwap":351},"2026-05-18",64.5,64.38,0.51,4200,{"date":921,"open":922,"high":922,"low":923,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-15",64.28,64.18,-1.61,-2.45,2700,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":795,"volume":738,"transactions":9,"vwap":931},"2026-05-14",65.83,65.77,65.79,-0.06,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":937,"percent_change":616,"volume":791,"transactions":9,"vwap":936},"2026-05-13",65.49,65.85,0.24,{"date":939,"open":788,"high":940,"low":941,"close":942,"change":943,"percent_change":773,"volume":944,"transactions":9,"vwap":942},"2026-05-12",65.62,65.34,65.61,-0.85,2500,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-11",65.86,66.55,65.080002,66.46,0.22,0.33,20900,{"date":955,"open":956,"high":957,"low":958,"close":957,"change":959,"percent_change":466,"volume":960,"transactions":9,"vwap":957},"2026-05-08",66.089996,66.24,65.84,0.63,21100,{"date":962,"open":963,"high":963,"low":942,"close":942,"change":717,"percent_change":964,"volume":965,"transactions":9,"vwap":942},"2026-05-07",68.85,-1.99,42100,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-06",66.56,66.94,2.27,3.51,14800,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-05",64.51,64.8,64.67,1.55,2.46,6800,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-04",63.83,62.75,63.12,-1.4,-2.17,109000,{"date":990,"open":991,"high":794,"low":779,"close":779,"change":795,"percent_change":796,"volume":992,"transactions":9,"vwap":779},"2026-05-01",64.81,20000,{"date":994,"open":418,"high":398,"low":418,"close":398,"change":908,"percent_change":995,"volume":869,"transactions":9,"vwap":398},"2026-04-30",3,{"date":997,"open":471,"high":471,"low":998,"close":703,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":703},"2026-04-29",62.62,-0.82,-1.29,2300,{"date":1003,"open":1004,"high":1004,"low":1005,"close":516,"change":766,"percent_change":236,"volume":785,"transactions":9,"vwap":516},"2026-04-28",63.72,63.36,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":111,"percent_change":1011,"volume":724,"transactions":9,"vwap":1010},"2026-04-27",64.11,64.089996,64.099998,-0.02,{"date":1013,"open":1014,"high":1008,"low":1014,"close":1008,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1008},"2026-04-24",63.95,-0.37,-0.57,9300,{"date":1019,"open":949,"high":949,"low":1020,"close":1021,"change":236,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-04-23",64.050003,64.48,-1.32,6900,{"date":1025,"open":1026,"high":1026,"low":1027,"close":941,"change":937,"percent_change":616,"volume":785,"transactions":9,"vwap":941},"2026-04-22",65.56,65.21,{"date":1029,"open":858,"high":858,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":785,"transactions":9,"vwap":1030},"2026-04-21",65.099998,-1.64,-2.46,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1036,"change":1038,"percent_change":1039,"volume":791,"transactions":9,"vwap":1036},"2026-04-20",66.66,66.74,66.4,-0.44,-0.65,{"date":1041,"open":880,"high":1042,"low":880,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-17",67.6,67.18,1.82,2.78,4000,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-16",65.7,65.76,65.24,65.36,-0.47,-0.71,5600,{"date":1057,"open":1058,"high":929,"low":1058,"close":929,"change":106,"percent_change":847,"volume":791,"transactions":9,"vwap":929},"2026-04-15",65.59,{"date":1060,"open":930,"high":1061,"low":1062,"close":930,"change":264,"percent_change":959,"volume":1063,"transactions":9,"vwap":930},"2026-04-14",65.8,65.54,86300,{"date":1065,"open":1066,"high":1052,"low":1066,"close":1052,"change":1067,"percent_change":1068,"volume":749,"transactions":9,"vwap":1052},"2026-04-13",64.23,0.31,0.48,{"date":1070,"open":851,"high":778,"low":1071,"close":778,"change":412,"percent_change":1072,"volume":1073,"transactions":9,"vwap":778},"2026-04-10",64.78,0.93,5500,{"date":1075,"open":1076,"high":898,"low":922,"close":1077,"change":1078,"percent_change":904,"volume":926,"transactions":9,"vwap":1077},"2026-04-09",64.6,64.45,0.29,{"date":1080,"open":1081,"high":1082,"low":1083,"close":418,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":418},"2026-04-08",65.33,65.46,64.019997,3.07,5.03,12500,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-07",60.29,61.099998,61.09,-0.12,-0.2,2000,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-06",60.87,61.83,60.86,61.21,0.86,1.43,89300,{"date":1105,"open":1106,"high":846,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-02",59.12,60.35,-0.88,-1.44,8700,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":812,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-01",60.91,61.5,61.23,2.02,10000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1121,"change":1123,"percent_change":1124,"volume":875,"transactions":9,"vwap":1121},"2026-03-31",59.35,60.02,58.77,2.12,3.66,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-30",58.07,58.24,57.9,-0.11,-0.19,5300,{"date":1134,"open":17,"high":17,"low":1135,"close":1136,"change":1137,"percent_change":1000,"volume":1138,"transactions":9,"vwap":1136},"2026-03-27",57.97,58.0099983,-0.76,900,{"date":1140,"open":1141,"high":1142,"low":1122,"close":1122,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1122},"2026-03-26",59.39,59.54,-1.49,-2.47,9400,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-25",60.7,60.14,60.26,1.2,2.03,8100,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1038,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-24",58.49,59.33,59.060001,-0.74,9500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-23",59.099998,60.48,58.95,59.5,1.81,3.14,22000,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":964,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-20",59.11,57.45,57.69,-3.33,26100,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":943,"percent_change":986,"volume":1183,"transactions":9,"vwap":1182},"2026-03-19",58.93,60.049999,58.62,59.68,7300,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-18",61.42,60.38,60.53,-0.72,-1.18,5400,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":892,"volume":1199,"transactions":9,"vwap":1197},"2026-03-17",61.19,61.46,61.02,61.25,0.97,21300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":449,"percent_change":1206,"volume":1191,"transactions":9,"vwap":1205},"2026-03-16",60.2,60.4,59.77,60.28,1.84,{"date":1208,"open":1180,"high":1164,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-13",59.080002,59.19,-1.55,-2.55,3300,{"date":1215,"open":1216,"high":1195,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-12",61.07,59.98,60.74,-1.57,-2.52,5700,{"date":1223,"open":1224,"high":984,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-11",61.95,61.77,62.31,0.13,0.21,94800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":345,"volume":1001,"transactions":9,"vwap":1234},"2026-03-10",62.43,63.15,62.18,0.43,{"date":1237,"open":1218,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-09",61.88,59.8,61.75,-0.3,-0.48,36800,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1015,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-06",61.17,62.27,62.049999,-0.59,34800,{"date":1252,"open":582,"high":582,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-05",61.9,62.42,-2.06,-3.19,87500,{"date":1259,"open":409,"high":1021,"low":1009,"close":1021,"change":126,"percent_change":780,"volume":1260,"transactions":9,"vwap":1021},"2026-03-04",3700,{"date":1262,"open":1263,"high":1264,"low":250,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-03",63.19,64.080002,-2.91,-4.34,38300,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-02",67.28,67.32,66.79,66.99,-2.5,-3.6,8900,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":859,"volume":1284,"transactions":9,"vwap":1282},"2026-02-27",70,70.019997,69.39,69.49,-0.15,4500,{"date":1286,"open":1287,"high":1288,"low":394,"close":1288,"change":1289,"percent_change":796,"volume":1290,"transactions":9,"vwap":1288},"2026-02-26",69.22,69.64,-0.1,3100,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-02-25",69.56,69.75,69.51,69.74,0.81,1.18,28000,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":951,"percent_change":141,"volume":1306,"transactions":9,"vwap":1305},"2026-02-24",68.82,68.99,68.8,68.93,4400,{"date":1308,"open":1305,"high":1309,"low":1310,"close":1310,"change":1053,"percent_change":1311,"volume":1306,"transactions":9,"vwap":1310},"2026-02-23",69.010002,68.71,-0.68,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":151,"percent_change":918,"volume":1318,"transactions":9,"vwap":1317},"2026-02-20",69.77,69.78,69.17,69.18,2200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-19",68.77,68.84,68.4,68.83,-0.39,-0.56,56400,{"date":1329,"open":1282,"high":1330,"low":1331,"close":1287,"change":860,"percent_change":1053,"volume":1332,"transactions":9,"vwap":1287},"2026-02-18",69.82,69.19,9800,{"date":1334,"open":1335,"high":1315,"low":1336,"close":1337,"change":1072,"percent_change":1338,"volume":841,"transactions":9,"vwap":1337},"2026-02-17",69.23,68.88,69.55,1.36,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":784,"percent_change":1092,"volume":1345,"transactions":9,"vwap":1344},"2026-02-13",68.21,69.48,67.75,68.62,311100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":852,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-12",69.93,69.97,68.5,68.7,-1.74,19100,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1358,"change":951,"percent_change":141,"volume":1260,"transactions":9,"vwap":1358},"2026-02-11",69.46,70.18,69.92,{"date":1360,"open":24,"high":24,"low":1361,"close":1362,"change":292,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-10",69.53,69.7,-0.64,16200,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":803,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-09",69.33,70.23,68.78,70.15,1.96,33400,{"date":1374,"open":1375,"high":1302,"low":1376,"close":1304,"change":1377,"percent_change":1167,"volume":1378,"transactions":9,"vwap":1304},"2026-02-06",68.45,68.28,1.22,29300,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1311,"percent_change":1384,"volume":1364,"transactions":9,"vwap":1383},"2026-02-05",67.050003,67.87,67.58,-1,{"date":1386,"open":1387,"high":1388,"low":563,"close":1389,"change":952,"percent_change":51,"volume":1390,"transactions":9,"vwap":1389},"2026-02-04",68.56,68.79,68.26,10200,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1394,"change":37,"percent_change":449,"volume":1395,"transactions":9,"vwap":1394},"2026-02-03",67.42,67.93,7000,{"date":1397,"open":1043,"high":1398,"low":1399,"close":1400,"change":141,"percent_change":1068,"volume":1401,"transactions":9,"vwap":1400},"2026-02-02",67.31,67.12,67.2,3600,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":1318,"transactions":9,"vwap":1406},"2026-01-30",67.56,67.69,66.88,-1.59,-2.32,{"date":1410,"open":563,"high":1411,"low":1412,"close":1411,"change":151,"percent_change":918,"volume":1284,"transactions":9,"vwap":1411},"2026-01-29",68.47,67.59,{"date":1414,"open":1415,"high":1375,"low":1416,"close":1417,"change":1038,"percent_change":1363,"volume":1418,"transactions":9,"vwap":1417},"2026-01-28",68.29,67.91,68.12,2800,{"date":1420,"open":1421,"high":1387,"low":1421,"close":1387,"change":227,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1387},"2026-01-27",67.96,1.17,6300,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":724,"transactions":9,"vwap":1427},"2026-01-26",67.88,67.77,0.59,0.88,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1043,"change":1435,"percent_change":1436,"volume":1423,"transactions":9,"vwap":1043},"2026-01-23",66.65,67.19,66.45,0.72,1.08,{"date":1438,"open":1439,"high":1440,"low":1439,"close":950,"change":1441,"percent_change":1371,"volume":1442,"transactions":9,"vwap":950},"2026-01-22",65.81,66.95,1.28,15700,{"date":1444,"open":807,"high":1445,"low":1008,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-21",65.3,65.18,1.46,2.29,10700,{"date":1451,"open":704,"high":716,"low":704,"close":1004,"change":1452,"percent_change":1453,"volume":804,"transactions":9,"vwap":1004},"2026-01-20",-1.71,-2.61,{"date":1455,"open":788,"high":1456,"low":1457,"close":1456,"change":111,"percent_change":1011,"volume":861,"transactions":9,"vwap":1456},"2026-01-16",65.43,65.37,{"date":1459,"open":1460,"high":1461,"low":1460,"close":721,"change":1462,"percent_change":264,"volume":1463,"transactions":9,"vwap":721},"2026-01-15",65.040001,66,0.27,27100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":844,"change":440,"percent_change":932,"volume":1469,"transactions":9,"vwap":844},"2026-01-14",65.2,65.23,64.88,7700,{"date":1471,"open":801,"high":723,"low":844,"close":1027,"change":1241,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1027},"2026-01-13",-0.46,8000,{"date":1475,"open":866,"high":1058,"low":1476,"close":1477,"change":1478,"percent_change":1429,"volume":744,"transactions":9,"vwap":1477},"2026-01-12",65.28,65.51,0.57,{"date":1480,"open":801,"high":801,"low":991,"close":851,"change":403,"percent_change":1481,"volume":1482,"transactions":9,"vwap":851},"2026-01-09",0.19,14600,{"date":1484,"open":1076,"high":1485,"low":916,"close":1485,"change":1093,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-08",64.82,-0.31,18500,{"date":1489,"open":1490,"high":788,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1250,"transactions":9,"vwap":1492},"2026-01-07",64.87,64.83,65.019997,0.54,0.84,{"date":1496,"open":1077,"high":1497,"low":1498,"close":1021,"change":632,"percent_change":422,"volume":1499,"transactions":9,"vwap":1021},"2026-01-06",64.73,64.14,11000,{"date":1501,"open":1014,"high":917,"low":1502,"close":903,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":903},"2026-01-05",62.72,0.83,1.31,71700,{"date":1507,"open":1508,"high":763,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-02",62.81,63.48,1.12,1.8,8500,{"date":1514,"open":590,"high":822,"low":697,"close":1515,"change":1131,"percent_change":1241,"volume":1516,"transactions":9,"vwap":1515},"2025-12-31",62.36,3400,{"date":1518,"open":734,"high":454,"low":1519,"close":1520,"change":952,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-12-30",62.51,62.55,0.53,5100,{"date":1524,"open":823,"high":1525,"low":823,"close":1525,"change":373,"percent_change":784,"volume":894,"transactions":9,"vwap":1525},"2025-12-29",62.22,{"date":1527,"open":1528,"high":822,"low":1529,"close":1247,"change":1530,"percent_change":1531,"volume":791,"transactions":9,"vwap":1247},"2025-12-26",62.14,61.96,0.34,0.55,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1534,"change":698,"percent_change":699,"volume":731,"transactions":9,"vwap":1534},"2025-12-24",61.93,61.84,{"date":1537,"open":1538,"high":1539,"low":1238,"close":1253,"change":848,"percent_change":1540,"volume":1001,"transactions":9,"vwap":1253},"2025-12-23",62.029999,62.16,0.23,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1545,"change":1540,"percent_change":616,"volume":944,"transactions":9,"vwap":1545},"2025-12-22",61.58,62.040001,61.76,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":141,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-12-19",61.74,61.86,61.52,61.53,0.52,81100,{"date":1555,"open":1556,"high":1557,"low":1113,"close":1100,"change":22,"percent_change":1510,"volume":1094,"transactions":9,"vwap":1100},"2025-12-18",60.92,61.34,{"date":1559,"open":1560,"high":1560,"low":1188,"close":1188,"change":1561,"percent_change":824,"volume":706,"transactions":9,"vwap":1188},"2025-12-17",61.0099983,-0.78,{"date":1563,"open":1564,"high":1565,"low":1100,"close":1566,"change":1567,"percent_change":236,"volume":724,"transactions":9,"vwap":1566},"2025-12-16",61.36,61.43,61.31,-0.53,{"date":1569,"open":1570,"high":1535,"low":1571,"close":1535,"change":141,"percent_change":1552,"volume":841,"transactions":9,"vwap":1535},"2025-12-15",61.73,61.55,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1550,"change":859,"percent_change":1576,"volume":1094,"transactions":9,"vwap":1550},"2025-12-12",61.98,61.37,-0.36,{"date":1578,"open":1579,"high":1253,"low":1548,"close":1548,"change":37,"percent_change":1151,"volume":1318,"transactions":9,"vwap":1548},"2025-12-11",61.82,{"date":1581,"open":1582,"high":1560,"low":1582,"close":1560,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1560},"2025-12-10",60.77,0.64,1.06,3800,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1589,"change":1228,"percent_change":151,"volume":1590,"transactions":9,"vwap":1589},"2025-12-09",60.67,60.37,4700,{"date":1592,"open":1593,"high":1594,"low":1593,"close":225,"change":1540,"percent_change":146,"volume":853,"transactions":9,"vwap":225},"2025-12-08",59.81,60.41,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1598,"change":847,"percent_change":510,"volume":1599,"transactions":9,"vwap":1598},"2025-12-05",60.12,59.93,6000,{"date":1601,"open":1120,"high":1602,"low":1120,"close":1603,"change":959,"percent_change":1584,"volume":926,"transactions":9,"vwap":1603},"2025-12-04",59.89,59.84,{"date":1605,"open":1606,"high":1157,"low":1607,"close":1607,"change":1608,"percent_change":1068,"volume":1609,"transactions":9,"vwap":1607},"2025-12-03",59.22,59.21,0.28,33600,{"date":1611,"open":1612,"high":1179,"low":1612,"close":1179,"change":1435,"percent_change":1613,"volume":869,"transactions":9,"vwap":1179},"2025-12-02",58.92,1.24,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1618,"change":1326,"percent_change":868,"volume":785,"transactions":9,"vwap":1618},"2025-12-01",58.44,58.2,58.21,{"date":1620,"open":1122,"high":1122,"low":1122,"close":1122,"change":320,"percent_change":1101,"volume":1621,"transactions":9,"vwap":1122},"2025-11-28",400,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1625,"change":1626,"percent_change":1584,"volume":731,"transactions":9,"vwap":1625},"2025-11-26",57.82,58.27,0.61,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1630,"change":1151,"percent_change":1632,"volume":853,"transactions":9,"vwap":1630},"2025-11-25",57.4,57.66,57.17,2.13,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":951,"percent_change":1637,"volume":1138,"transactions":9,"vwap":1636},"2025-11-24",56.73,56.46,0.39,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1641,"change":500,"percent_change":1642,"volume":1001,"transactions":9,"vwap":1641},"2025-11-21",54.83,56.24,0.02,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1646,"change":737,"percent_change":1647,"volume":826,"transactions":9,"vwap":1646},"2025-11-20",57.43,56.23,-1.73,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":300,"percent_change":1015,"volume":785,"transactions":9,"vwap":1652},"2025-11-19",57.42,57.21,57.22,{"date":1654,"open":1655,"high":1655,"low":1645,"close":1645,"change":1384,"percent_change":1452,"volume":706,"transactions":9,"vwap":1645},"2025-11-18",57.75,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":1211,"volume":894,"transactions":9,"vwap":1660},"2025-11-17",58.71,59.25,58.43,-0.92,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1120,"change":457,"percent_change":999,"volume":738,"transactions":9,"vwap":1120},"2025-11-14",59.27,59.41,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1603,"change":784,"percent_change":1671,"volume":1512,"transactions":9,"vwap":1603},"2025-11-13",60.13,60.21,59.63,-0.13,{"date":1673,"open":1166,"high":375,"low":1166,"close":1674,"change":158,"percent_change":1675,"volume":1318,"transactions":9,"vwap":1674},"2025-11-12",59.92,1.25,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1679,"change":654,"percent_change":900,"volume":700,"transactions":9,"vwap":1679},"2025-11-11",59.13,59.18,{"date":1681,"open":1172,"high":1682,"low":1683,"close":1682,"change":1684,"percent_change":892,"volume":1260,"transactions":9,"vwap":1682},"2025-11-10",59.34,59.07,0.94,{"date":1686,"open":1129,"high":19,"low":1129,"close":19,"change":151,"percent_change":412,"volume":826,"transactions":9,"vwap":19},"2025-11-07",{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":300,"percent_change":1576,"volume":1318,"transactions":9,"vwap":1692},"2025-11-06",58.11,58.33,57.74,58.049999,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1478,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-11-05",58.26,0.99,200,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1174,"change":577,"percent_change":1702,"volume":875,"transactions":9,"vwap":1174},"2025-11-04",57.41,57.85,-1.8,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1478,"percent_change":254,"volume":1708,"transactions":9,"vwap":1707},"2025-11-03",58.74,58.81,58.75,500,{"date":1710,"open":1692,"high":1711,"low":1712,"close":1711,"change":1713,"percent_change":1714,"volume":1221,"transactions":9,"vwap":1711},"2025-10-31",58.18,58.029999,-0.24,-0.41,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":552,"percent_change":1039,"volume":738,"transactions":9,"vwap":1719},"2025-10-30",58.54,58.37,58.42,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1723,"change":698,"percent_change":699,"volume":724,"transactions":9,"vwap":1723},"2025-10-29",59.2,58.8,{"date":1725,"open":1726,"high":182,"low":1726,"close":1122,"change":1068,"percent_change":1727,"volume":944,"transactions":9,"vwap":1122},"2025-10-28",58.65,0.82,{"date":1729,"open":1711,"high":1730,"low":1127,"close":1730,"change":1731,"percent_change":1608,"volume":1318,"transactions":9,"vwap":1730},"2025-10-27",58.29,0.16,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1736,"change":412,"percent_change":1737,"volume":706,"transactions":9,"vwap":1736},"2025-10-24",58.28,58.3,58.13,1.04,{"date":1739,"open":1740,"high":1174,"low":25,"close":1741,"change":1742,"percent_change":151,"volume":1743,"transactions":9,"vwap":1741},"2025-10-23",54.57,57.53,0.2,4600,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1748,"change":1053,"percent_change":1749,"volume":791,"transactions":9,"vwap":1748},"2025-10-22",57.62,57.63,57.33,-0.81,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1567,"percent_change":1756,"volume":894,"transactions":9,"vwap":1755},"2025-10-21",57.98,57.99,57.76,57.8,-0.91,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1690,"change":1727,"percent_change":1102,"volume":738,"transactions":9,"vwap":1690},"2025-10-20",58,58.55,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1764,"change":1766,"percent_change":1092,"volume":1767,"transactions":9,"vwap":1764},"2025-10-17",57.28,57.51,57.15,-0.07,15100,{"date":1769,"open":1770,"high":1624,"low":1770,"close":1771,"change":951,"percent_change":146,"volume":1772,"transactions":9,"vwap":1771},"2025-10-16",57.36,57.58,1600,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1770,"change":1137,"percent_change":1777,"volume":1423,"transactions":9,"vwap":1770},"2025-10-15",57.61,57.099998,-1.31,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1781,"change":1567,"percent_change":1782,"volume":738,"transactions":9,"vwap":1781},"2025-10-14",57.86,58.12,-0.9,{"date":1784,"open":1785,"high":1786,"low":19,"close":1726,"change":601,"percent_change":1435,"volume":738,"transactions":9,"vwap":1726},"2025-10-13",58.68,58.79,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1790,"change":1791,"percent_change":1352,"volume":926,"transactions":9,"vwap":1790},"2025-10-10",58.56,58.23,-1.03,{"date":1793,"open":1794,"high":1795,"low":1796,"close":195,"change":552,"percent_change":1363,"volume":944,"transactions":9,"vwap":195},"2025-10-09",59.53,59.64,59.23,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1795,"change":1766,"percent_change":1092,"volume":1801,"transactions":9,"vwap":1795},"2025-10-08",60.0099983,59.32,3200,{"date":1803,"open":1804,"high":370,"low":1805,"close":1805,"change":736,"percent_change":1806,"volume":1599,"transactions":9,"vwap":1805},"2025-10-07",60.09,59.71,-1.04,{"date":1808,"open":1089,"high":1809,"low":1205,"close":1809,"change":932,"percent_change":1289,"volume":1138,"transactions":9,"vwap":1809},"2025-10-06",60.34,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1203,"change":403,"percent_change":1742,"volume":1815,"transactions":9,"vwap":1203},"2025-10-03",60.6,60.68,60.19,9900,{"date":1817,"open":375,"high":1594,"low":1602,"close":1205,"change":136,"percent_change":1818,"volume":1046,"transactions":9,"vwap":1205},"2025-10-02",1.11,{"date":1820,"open":1821,"high":1593,"low":1821,"close":1822,"change":1297,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-10-01",59.42,59.62,1.38,6600,{"date":1826,"open":1827,"high":1706,"low":1827,"close":1706,"change":1828,"percent_change":227,"volume":1829,"transactions":9,"vwap":1706},"2025-09-30",58.69,0.46,1900,{"date":1831,"open":1790,"high":1832,"low":1833,"close":1834,"change":616,"percent_change":1583,"volume":1260,"transactions":9,"vwap":1834},"2025-09-29",58.5,58.22,58.35,{"date":1836,"open":1174,"high":1752,"low":1174,"close":1752,"change":780,"percent_change":1436,"volume":173,"transactions":9,"vwap":1752},"2025-09-26",{"date":1838,"open":1839,"high":1840,"low":1839,"close":1770,"change":834,"percent_change":1022,"volume":731,"transactions":9,"vwap":1770},"2025-09-25",57.35,57.65,{"date":1842,"open":1775,"high":1843,"low":1775,"close":1736,"change":1521,"percent_change":356,"volume":1001,"transactions":9,"vwap":1736},"2025-09-24",58.15,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1848,"change":1766,"percent_change":1092,"volume":713,"transactions":9,"vwap":1848},"2025-09-23",57.87,57.92,57.6,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1852,"change":141,"percent_change":431,"volume":1854,"transactions":9,"vwap":1852},"2025-09-22",57.49,57.67,57.07,22400,{"date":1856,"open":1629,"high":1700,"low":1857,"close":1839,"change":1576,"percent_change":1858,"volume":1284,"transactions":9,"vwap":1839},"2025-09-19",57.23,-0.62,{"date":1860,"open":1651,"high":1861,"low":1862,"close":1861,"change":951,"percent_change":146,"volume":1094,"transactions":9,"vwap":1861},"2025-09-18",57.71,57.040001,{"date":1864,"open":1865,"high":1865,"low":1851,"close":1851,"change":292,"percent_change":1561,"volume":894,"transactions":9,"vwap":1851},"2025-09-17",57.73,{"date":1867,"open":187,"high":1135,"low":187,"close":1868,"change":1283,"percent_change":1869,"volume":785,"transactions":9,"vwap":1868},"2025-09-16",57.94,-0.26,{"date":1871,"open":1781,"high":1618,"low":1872,"close":1873,"change":1874,"percent_change":1151,"volume":1875,"transactions":9,"vwap":1873},"2025-09-15",57.96,58.09,0.69,74000,{"date":1877,"open":1765,"high":1700,"low":1878,"close":1629,"change":784,"percent_change":796,"volume":944,"transactions":9,"vwap":1629},"2025-09-12",57.049999,{"date":1880,"open":1881,"high":1630,"low":1881,"close":1882,"change":1478,"percent_change":44,"volume":1772,"transactions":9,"vwap":1882},"2025-09-11",57.16,57.48,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":1289,"percent_change":1888,"volume":744,"transactions":9,"vwap":1887},"2025-09-10",55.73,57.12,56.91,-0.18,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1892,"change":1326,"percent_change":1894,"volume":738,"transactions":9,"vwap":1892},"2025-09-09",56.82,57.0099983,56.81,-0.97,{"date":1896,"open":1770,"high":1897,"low":1839,"close":1897,"change":1435,"percent_change":364,"volume":791,"transactions":9,"vwap":1897},"2025-09-08",57.57,{"date":1899,"open":1765,"high":1765,"low":1900,"close":1901,"change":1828,"percent_change":1727,"volume":944,"transactions":9,"vwap":1901},"2025-09-05",56.74,56.85,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1742,"percent_change":536,"volume":1908,"transactions":9,"vwap":1907},"2025-09-04",56.34,56.48,56.080002,56.39,11800,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1912,"change":440,"percent_change":1766,"volume":1621,"transactions":9,"vwap":1912},"2025-09-03",56.12,56.19,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1646,"change":1917,"percent_change":1918,"volume":1153,"transactions":9,"vwap":1646},"2025-09-02",55.89,56.3,-1.07,-1.87,{"date":1920,"open":656,"high":1921,"low":656,"close":1922,"change":111,"percent_change":1011,"volume":894,"transactions":9,"vwap":1922},"2025-08-29",57.31,57.3,{"date":1924,"open":1652,"high":1925,"low":1926,"close":1921,"change":1530,"percent_change":412,"volume":731,"transactions":9,"vwap":1921},"2025-08-28",57.38,57.2,{"date":1928,"open":1878,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-08-27",57.060001,56.45,56.97,-0.69,-1.2,8800,{"date":1936,"open":1780,"high":1780,"low":1897,"close":1630,"change":748,"percent_change":373,"volume":1318,"transactions":9,"vwap":1630},"2025-08-26",{"date":1938,"open":1156,"high":1156,"low":1174,"close":1174,"change":392,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1174},"2025-08-25",-1.35,5200,{"date":1942,"open":1770,"high":1827,"low":1770,"close":1943,"change":1584,"percent_change":1944,"volume":853,"transactions":9,"vwap":1943},"2025-08-22",58.48,1.85,{"date":1946,"open":1947,"high":1947,"low":1650,"close":1650,"change":300,"percent_change":1576,"volume":791,"transactions":9,"vwap":1650},"2025-08-21",58.099998,{"date":1949,"open":1950,"high":1747,"low":1951,"close":1747,"change":440,"percent_change":1766,"volume":1952,"transactions":9,"vwap":1747},"2025-08-20",57.46,57.27,10500,{"date":1954,"open":17,"high":17,"low":1852,"close":1852,"change":789,"percent_change":1159,"volume":1955,"transactions":9,"vwap":1852},"2025-08-19",7900,{"date":1957,"open":1735,"high":1735,"low":1958,"close":1947,"change":784,"percent_change":796,"volume":853,"transactions":9,"vwap":1947},"2025-08-18",57.79,{"date":1960,"open":1873,"high":1735,"low":1873,"close":1711,"change":1481,"percent_change":952,"volume":869,"transactions":9,"vwap":1711},"2025-08-15",{"date":1962,"open":1963,"high":1753,"low":1964,"close":1753,"change":748,"percent_change":373,"volume":1829,"transactions":9,"vwap":1753},"2025-08-14",57.93,57.72,{"date":1966,"open":1719,"high":1719,"low":1847,"close":1967,"change":847,"percent_change":1731,"volume":1094,"transactions":9,"vwap":1967},"2025-08-13",58.02,{"date":1969,"open":1712,"high":1712,"low":1963,"close":1963,"change":1970,"percent_change":1971,"volume":1318,"transactions":9,"vwap":1963},"2025-08-12",0.85,1.49,{"date":1973,"open":1964,"high":1964,"low":656,"close":1974,"change":665,"percent_change":1782,"volume":875,"transactions":9,"vwap":1974},"2025-08-11",57.080002,{"date":1976,"open":1700,"high":1977,"low":1700,"close":1848,"change":1637,"percent_change":22,"volume":1978,"transactions":9,"vwap":1848},"2025-08-08",57.81,13200,{"date":1980,"open":1736,"high":1736,"low":1981,"close":1651,"change":1235,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1651},"2025-08-07",56.78,0.76,57900,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1981,"change":811,"percent_change":1989,"volume":1512,"transactions":9,"vwap":1981},"2025-08-06",56.86,56.88,56.65,1.37,{"date":1991,"open":1992,"high":1646,"low":1993,"close":1994,"change":601,"percent_change":1982,"volume":1290,"transactions":9,"vwap":1994},"2025-08-05",55.95,55.79,56.0099983,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":1298,"volume":1213,"transactions":9,"vwap":2000},"2025-08-04",55.57,55.69,55.35,55.59,0.65,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2006,"change":766,"percent_change":737,"volume":1094,"transactions":9,"vwap":2006},"2025-08-01",52.93,55.080002,54.94,{"date":2008,"open":1992,"high":1992,"low":2009,"close":2010,"change":106,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-07-31",55.36,55.49,0.11,4900,{"date":2014,"open":2015,"high":2015,"low":2009,"close":2016,"change":999,"percent_change":2017,"volume":853,"transactions":9,"vwap":2016},"2025-07-30",56,55.43,-1.46,{"date":2019,"open":2020,"high":2020,"low":1994,"close":2021,"change":491,"percent_change":141,"volume":2022,"transactions":9,"vwap":2021},"2025-07-29",56.51,56.25,8200,{"date":2024,"open":186,"high":186,"low":2025,"close":2025,"change":840,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-07-28",56.07,-3.16,5800,{"date":2029,"open":1780,"high":1129,"low":1780,"close":1129,"change":937,"percent_change":601,"volume":791,"transactions":9,"vwap":1129},"2025-07-25",{"date":2031,"open":1861,"high":187,"low":2032,"close":1630,"change":1137,"percent_change":912,"volume":853,"transactions":9,"vwap":1630},"2025-07-24",57.5,{"date":2034,"open":2035,"high":1719,"low":2035,"close":1719,"change":2036,"percent_change":2037,"volume":1512,"transactions":9,"vwap":1719},"2025-07-23",57.24,2.07,3.67,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":848,"percent_change":121,"volume":1401,"transactions":9,"vwap":2042},"2025-07-22",57.54,55.58,56.35,{"date":2044,"open":2045,"high":2046,"low":2025,"close":2047,"change":1428,"percent_change":1584,"volume":1801,"transactions":9,"vwap":2047},"2025-07-21",56.09,56.36,56.21,{"date":2049,"open":1916,"high":1916,"low":2050,"close":2051,"change":545,"percent_change":736,"volume":1512,"transactions":9,"vwap":2051},"2025-07-18",55.48,55.62,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2055,"change":1283,"percent_change":900,"volume":1191,"transactions":9,"vwap":2055},"2025-07-17",55.61,55.97,{"date":2057,"open":2058,"high":2059,"low":2060,"close":1911,"change":106,"percent_change":2011,"volume":1017,"transactions":9,"vwap":1911},"2025-07-16",55.92,56.14,55.66,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-07-15",56.52,56.060001,-0.84,-1.48,57600,{"date":2069,"open":2020,"high":2070,"low":2020,"close":2071,"change":1130,"percent_change":1131,"volume":2072,"transactions":9,"vwap":2071},"2025-07-14",56.99,56.9,6200,{"date":2074,"open":2075,"high":2075,"low":1892,"close":1892,"change":860,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1892},"2025-07-11",57.34,-0.58,28300,{"date":2079,"open":1770,"high":2080,"low":2035,"close":2075,"change":300,"percent_change":1576,"volume":2081,"transactions":9,"vwap":2075},"2025-07-10",57.44,7500,{"date":2083,"open":2084,"high":1840,"low":2084,"close":2085,"change":1428,"percent_change":1737,"volume":1306,"transactions":9,"vwap":2085},"2025-07-09",57.37,57.55,{"date":2087,"open":1636,"high":2070,"low":1636,"close":2088,"change":802,"percent_change":978,"volume":2089,"transactions":9,"vwap":2088},"2025-07-08",56.96,9000,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2045,"change":111,"percent_change":1011,"volume":1599,"transactions":9,"vwap":2045},"2025-07-07",55.18,56.44,{"date":2095,"open":2096,"high":1912,"low":2097,"close":2098,"change":2099,"percent_change":2099,"volume":1401,"transactions":9,"vwap":2098},"2025-07-03",56.029999,55.88,56.099998,0,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2098,"change":632,"percent_change":2104,"volume":1516,"transactions":9,"vwap":2098},"2025-07-02",55.78,56.16,0.3,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2108,"change":789,"percent_change":1137,"volume":2110,"transactions":9,"vwap":2108},"2025-07-01",55.85,55.93,55.56,6400,{"date":2112,"open":2113,"high":2113,"low":1993,"close":2046,"change":422,"percent_change":1828,"volume":2114,"transactions":9,"vwap":2046},"2025-06-30",56.47,11600,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2098,"change":412,"percent_change":1436,"volume":1132,"transactions":9,"vwap":2098},"2025-06-27",55.8,56.33,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1521,"percent_change":466,"volume":1590,"transactions":9,"vwap":2124},"2025-06-26",55.38,55.6,55.25,55.5,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2129,"change":859,"percent_change":2130,"volume":2110,"transactions":9,"vwap":2129},"2025-06-25",54.51,55.17,54.97,-0.4,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2134,"change":356,"percent_change":2135,"volume":1318,"transactions":9,"vwap":2134},"2025-06-24",54.72,55.19,1.7,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":705,"percent_change":1436,"volume":2141,"transactions":9,"vwap":2140},"2025-06-23",53.47,54.88,54.27,519700,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":859,"percent_change":1714,"volume":1221,"transactions":9,"vwap":2147},"2025-06-20",53.83,54.040001,53.61,53.69,{"date":2149,"open":2150,"high":2151,"low":2146,"close":2152,"change":1283,"percent_change":874,"volume":2153,"transactions":9,"vwap":2152},"2025-06-18",53.87,54.28,53.91,49100,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":1806,"percent_change":2159,"volume":1073,"transactions":9,"vwap":2158},"2025-06-17",55.049999,53.7,54.060001,-1.89,{"date":2161,"open":1998,"high":1998,"low":2162,"close":2163,"change":1531,"percent_change":101,"volume":861,"transactions":9,"vwap":2163},"2025-06-16",54.93,55.099998,{"date":2165,"open":2166,"high":2162,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":1284,"transactions":9,"vwap":2168},"2025-06-13",54.56,54.25,54.55,-0.67,-1.21,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2175,"change":904,"percent_change":1727,"volume":1940,"transactions":9,"vwap":2175},"2025-06-12",55.52,55.53,55.22,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":2099,"percent_change":2099,"volume":2181,"transactions":9,"vwap":2180},"2025-06-11",54.42,55.31,54.77,5000,{"date":2183,"open":2128,"high":2128,"low":2178,"close":2180,"change":900,"percent_change":457,"volume":1191,"transactions":9,"vwap":2180},"2025-06-10",{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":932,"percent_change":1130,"volume":2189,"transactions":9,"vwap":2188},"2025-06-09",54.91,55.2,55.040001,7100,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2163,"change":1714,"percent_change":1159,"volume":804,"transactions":9,"vwap":2163},"2025-06-06",55.13,55.21,55.0099983,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2199,"change":320,"percent_change":2200,"volume":1221,"transactions":9,"vwap":2199},"2025-06-05",54.17,55.87,55.51,0.91,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2194,"change":951,"percent_change":126,"volume":2205,"transactions":9,"vwap":2194},"2025-06-04",54.47,55.37,16500,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2210,"change":900,"percent_change":457,"volume":980,"transactions":9,"vwap":2210},"2025-06-03",54.53,54.95,54.79,{"date":2212,"open":2213,"high":2214,"low":2167,"close":2214,"change":1078,"percent_change":1521,"volume":2215,"transactions":9,"vwap":2214},"2025-06-02",54.82,55.060001,4300,{"date":2217,"open":2193,"high":2193,"low":2218,"close":2180,"change":440,"percent_change":1766,"volume":1110,"transactions":9,"vwap":2180},"2025-05-30",54.34,{"date":2220,"open":2128,"high":2128,"low":2221,"close":2222,"change":847,"percent_change":1731,"volume":2223,"transactions":9,"vwap":2222},"2025-05-29",54.58,54.81,12200,{"date":2225,"open":2214,"high":2214,"low":2226,"close":2133,"change":545,"percent_change":1363,"volume":2227,"transactions":9,"vwap":2133},"2025-05-28",54.65,13500,{"date":2229,"open":2163,"high":2134,"low":2221,"close":2230,"change":1447,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-05-27",55.07,2.72,7200,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2146,"change":900,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2146},"2025-05-23",55,53.18,-0.5,9100,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1713,"percent_change":1038,"volume":2245,"transactions":9,"vwap":2244},"2025-05-22",53.54,54.19,53.52,53.88,15800,{"date":2247,"open":2248,"high":2249,"low":2150,"close":2250,"change":500,"percent_change":1642,"volume":2251,"transactions":9,"vwap":2250},"2025-05-21",54.68,55.72,54.12,97600,{"date":2253,"open":2254,"high":2060,"low":2255,"close":2256,"change":959,"percent_change":1298,"volume":2257,"transactions":9,"vwap":2256},"2025-05-20",53.99,53.67,54.11,19700,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2261,"change":1503,"percent_change":2262,"volume":1516,"transactions":9,"vwap":2261},"2025-05-19",53.17,53.48,1.58,{"date":2264,"open":208,"high":208,"low":2265,"close":2266,"change":2099,"percent_change":2099,"volume":1364,"transactions":9,"vwap":2266},"2025-05-16",52.28,52.65,{"date":2268,"open":2269,"high":2266,"low":2270,"close":2266,"change":1970,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2266},"2025-05-15",52.4,52.39,1.64,6700,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2277,"change":1015,"percent_change":1054,"volume":1449,"transactions":9,"vwap":2277},"2025-05-14",52.11,52.2,51.8,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1637,"percent_change":2284,"volume":1815,"transactions":9,"vwap":2283},"2025-05-13",52.09,52.59,51.94,52.17,0.75,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":860,"percent_change":736,"volume":1908,"transactions":9,"vwap":2290},"2025-05-12",52.21,52.36,51.63,51.78,{"date":2292,"open":2293,"high":2293,"low":2275,"close":2275,"change":952,"percent_change":1583,"volume":2294,"transactions":9,"vwap":2275},"2025-05-09",52.42,41900,{"date":2296,"open":2297,"high":2298,"low":2290,"close":2290,"change":1101,"percent_change":2299,"volume":2272,"transactions":9,"vwap":2290},"2025-05-08",51.96,52.24,1.69,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2304,"change":868,"percent_change":840,"volume":861,"transactions":9,"vwap":2304},"2025-05-07",51.85,50.9,50.92,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":1227,"percent_change":121,"volume":1276,"transactions":9,"vwap":2310},"2025-05-06",51.82,52.040001,51.31,51.87,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":1828,"percent_change":65,"volume":919,"transactions":9,"vwap":2316},"2025-05-05",51.64,52.14,51.39,51.74,{"date":2318,"open":2319,"high":2289,"low":2319,"close":2320,"change":1298,"percent_change":2321,"volume":1955,"transactions":9,"vwap":2320},"2025-05-02",50.37,51.28,2.36,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2326,"change":1766,"percent_change":796,"volume":1332,"transactions":9,"vwap":2326},"2025-05-01",50.39,50.55,50.099998,{"date":2328,"open":2319,"high":2329,"low":2330,"close":2330,"change":2076,"percent_change":2331,"volume":1318,"transactions":9,"vwap":2330},"2025-04-30",50.54,50.17,-1.14,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2335,"change":887,"percent_change":1072,"volume":767,"transactions":9,"vwap":2335},"2025-04-29",50.6,50.75,50.41,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":510,"percent_change":2104,"volume":1094,"transactions":9,"vwap":2342},"2025-04-28",50.0099983,50.29,49.88,50.28,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2346,"change":904,"percent_change":2200,"volume":894,"transactions":9,"vwap":2346},"2025-04-25",49.97,50.13,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2350,"change":1970,"percent_change":2351,"volume":173,"transactions":9,"vwap":2350},"2025-04-24",49.2,49.68,1.74,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":699,"percent_change":519,"volume":744,"transactions":9,"vwap":2357},"2025-04-23",49.060001,49.16,48.73,48.83,{"date":179,"open":175,"high":2359,"low":175,"close":2360,"change":412,"percent_change":1675,"volume":1138,"transactions":9,"vwap":2360},48.98,48.78]