[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FKU":3,"homepage-market-summary":29,"stock-historical-FKU":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FKU","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 United Kingdom AlphaDEX Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7023,1.4476,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"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},53.57,53.72,53.83,53.346,0.224,0.42,1380.000029,57.88,45.82,13917.088008288,64.3,3672,{"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},41.5,10911,3982372.002072,28.16,"2025-04-22",[181,184,193,202,211,219,229,237,246,255,265,275,284,293,304,311,319,328,337,346,355,365,374,382,389,398,407,415,423,432,440,450,457,466,474,481,489,498,506,515,524,533,543,551,561,570,579,589,598,607,616,626,635,642,651,659,668,677,684,690,698,705,713,719,725,733,740,748,755,762,768,775,783,789,795,799,807,813,818,825,831,838,843,848,854,860,867,871,878,884,889,896,903,908,915,924,931,940,944,949,955,962,966,971,978,981,988,994,999,1006,1011,1017,1023,1031,1037,1043,1049,1055,1062,1067,1072,1080,1086,1091,1096,1102,1110,1117,1126,1134,1140,1147,1153,1161,1167,1174,1182,1189,1195,1199,1204,1210,1216,1222,1226,1231,1238,1244,1247,1253,1260,1267,1274,1281,1287,1291,1297,1301,1307,1312,1318,1324,1330,1339,1344,1350,1355,1361,1366,1369,1374,1378,1385,1388,1394,1398,1400,1404,1408,1416,1421,1427,1430,1436,1440,1445,1450,1454,1460,1465,1469,1475,1480,1485,1491,1495,1499,1506,1513,1517,1522,1528,1531,1536,1541,1545,1551,1554,1559,1563,1570,1576,1579,1585,1590,1596,1601,1607,1611,1616,1622,1628,1634,1640,1646,1650,1655,1660,1666,1671,1676,1679,1683,1688,1691,1694,1698,1702,1706,1711,1714,1719,1723,1726,1732,1735,1740,1743,1746,1751,1755,1759,1762,1765,1768,1771,1774,1780,1784,1788,1792,1797,1800,1802,1804,1806,1810,1813,1817,1820,1824,1827,1832,1838,1843,1848,1851,1855,1862,1865,1869,1874,1878,1882,1885,1887,1891,1894,1897,1900,1904,1910,1915,1922,1925,1930,1935,1942,1945,1950,1952,1954,1960,1963,1966,1969,1973,1977,1983,1987,1992,1995,1998,2000,2004,2008,2014,2018,2020,2025,2030,2034,2038,2041,2046,2050,2053,2058,2061,2063,2067,2071,2073,2075,2078,2081,2086,2090,2095,2099,2102,2107,2112,2117,2122,2127,2133,2138,2143,2148,2156,2161,2166,2171,2176,2181,2185,2190,2193,2197,2202,2207,2213,2217,2222],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},48,53.7029,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",53.86,53.264,-0.7366,-1.36,1109.341356,71,53.3901,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",54.62,54.0826,-0.1095,-0.2,1275.560546,32,54.5413,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",54.135,54.1921,-0.396,-0.73,471.8657,46,54.2488,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",54.5881,0.0621,0.11,106.611071,29,54.6968,{"date":220,"open":221,"high":222,"low":223,"close":222,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",54.42,54.526,54.38,0.4782,0.88,579.981298,33,54.3766,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",54.0478,-0.4172,-0.77,146.769632,36,53.9223,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",54.71,54.465,-1.1991,-2.15,161.829974,21,54.6646,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":227,"vwap":254},"2026-09-22",55.72,55.26,55.6641,0.2828,0.51,932.873497,55.4261,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",55.28,55.6,55.3813,0.7185,1.31,806.854162,47,55.4576,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":227,"vwap":274},"2026-09-18",54.52,54.78,54.51,54.6628,-0.7175,-1.3,931.810701,54.551,{"date":276,"open":277,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",55.7,55.3803,0.5234,0.95,1291.517986,39,55.6357,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",55.43,54.8569,-0.1588,-0.29,197.809751,28,55.3524,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",55.08,55.12,54.69,55.0157,-0.0352,-0.06,5979.707881,126,54.9792,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":64,"vwap":310},"2026-09-14",55.0509,-0.2068,-0.37,249.011701,55.1922,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":282,"vwap":318},"2026-09-11",55.67,55.2577,0.3768,0.69,487.561738,55.6028,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":71,"volume":325,"transactions":326,"vwap":327},"2026-09-10",54.85,55.27,54.8809,-0.6011,859.834822,37,54.9336,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",56.029,55.482,-0.4529,-0.81,1140.52873,86,55.7276,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":71,"volume":343,"transactions":344,"vwap":345},"2026-09-08",56.515,56.56,55.9349,-0.6086,6255.023936,81,56.3121,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",56.73,56.5435,0.2007,0.36,863.982764,53,56.5615,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",56.4,55.89,56.3428,0.5995,1.08,549.807671,42,56.11,{"date":366,"open":367,"high":364,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":227,"vwap":373},"2026-09-02",56.0799,55.73,55.7433,-0.2673,-0.48,864.948835,56.0073,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":291,"vwap":381},"2026-09-01",56.41,56.0106,-0.6983,-1.23,215.316181,56.3516,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":235,"vwap":388},"2026-08-31",56.7089,-0.2647,-0.46,162.428582,57.0549,{"date":390,"open":391,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",57.26,56.9736,-0.2001,-0.35,504.732496,50,57.2232,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",57.2,57.1737,-0.1294,-0.23,259.863201,22,57.1941,{"date":408,"open":24,"high":24,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":209,"vwap":414},"2026-08-26",57.17,57.3031,-0.317,-0.55,4257.929101,57.2507,{"date":416,"open":417,"high":418,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":263,"vwap":422},"2026-08-25",57.27,57.6201,0.3665,0.64,700.8673,57.378,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":420,"volume":429,"transactions":430,"vwap":431},"2026-08-24",57.41,55.86,57.2536,0.3658,3131.264848,41,56.8208,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":225,"volume":438,"transactions":200,"vwap":439},"2026-08-21",57.14,56.79,56.8878,0.4962,2115.291657,56.9689,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-20",56.58,56.305,56.3916,-0.1259,-0.22,1200.823301,59,56.3448,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":64,"vwap":456},"2026-08-19",56.5175,0.3744,0.67,136.0003,56.3972,{"date":458,"open":459,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":217,"vwap":465},"2026-08-18",56.31,56.54,56.1431,-0.2013,-0.36,885.360726,56.4364,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":394,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-17",56.535,56.3444,-0.62,359.804476,31,56.4525,{"date":475,"open":476,"high":476,"low":442,"close":477,"change":478,"percent_change":121,"volume":479,"transactions":344,"vwap":480},"2026-08-14",57.07,56.6944,0.1417,3354.457896,56.7642,{"date":482,"open":483,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":472,"vwap":488},"2026-08-13",56.94,56.5527,-0.0523,-0.09,2116.236504,56.8384,{"date":490,"open":491,"high":491,"low":340,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-12",56.82,56.605,0.2523,0.45,505.355843,30,56.6783,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":217,"vwap":505},"2026-08-11",56.51,56.3527,-0.1819,-0.32,8649.078606,56.4591,{"date":507,"open":492,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-10",56.78,56.5346,-0.3925,-0.69,3077.072739,98,56.6668,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":472,"vwap":523},"2026-08-07",56.9,57,56.9271,0.4871,0.86,830.133869,56.9504,{"date":525,"open":459,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":396,"vwap":532},"2026-08-06",56.5899,56.29,56.44,0.0114,0.02,7044.902052,56.3168,{"date":534,"open":340,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-05",56.5699,56.395,56.4286,0.3369,0.6,770.897044,24,56.4915,{"date":544,"open":545,"high":546,"low":547,"close":546,"change":548,"percent_change":280,"volume":549,"transactions":496,"vwap":550},"2026-08-04",56.09,56.0917,55.93,0.5283,722.2365,56.0335,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":126,"volume":558,"transactions":559,"vwap":560},"2026-08-03",55.79,55.82,55.4701,55.5634,0.2199,1688.051337,64,55.6957,{"date":562,"open":563,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-31",55.5,55.3435,-0.4131,-0.74,592.876872,34,55.392,{"date":571,"open":572,"high":573,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-30",55.41,55.7566,1.1345,2.08,728.611019,35,55.5257,{"date":580,"open":581,"high":582,"low":583,"close":582,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-29",54.48,54.6221,54.44,-0.3201,-0.58,7871.470079,70,54.4715,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":454,"volume":596,"transactions":430,"vwap":597},"2026-07-28",54.79,55.03,54.66,54.9422,0.3647,1165.758276,54.7559,{"date":599,"open":269,"high":600,"low":601,"close":600,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-27",54.5775,54.32,0.4619,0.85,715.877411,27,54.532,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":605,"vwap":615},"2026-07-24",54,54.37,54.1156,0.6744,1.26,932.050445,54.164,{"date":617,"open":618,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-23",53.46,53.93,53.4412,-0.8056,-1.49,1135.231328,49,53.5925,{"date":627,"open":628,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":609,"vwap":634},"2026-07-22",54.385,54.6099,54.2468,0.2125,0.39,3311.794346,54.5205,{"date":636,"open":619,"high":637,"low":638,"close":637,"change":639,"percent_change":603,"volume":640,"transactions":217,"vwap":641},"2026-07-21",54.0343,53.92,0.4548,736.9725,53.8701,{"date":643,"open":644,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":244,"vwap":650},"2026-07-20",54.27,54.47,53.5795,-0.6564,-1.21,346.3265,54.3168,{"date":652,"open":653,"high":654,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":496,"vwap":658},"2026-07-17",54.23,54.2359,-0.019,-0.04,371.2365,54.2152,{"date":660,"open":661,"high":662,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-16",54.14,54.2549,0.0565,0.1,358.2365,19,54.1404,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":217,"vwap":676},"2026-07-15",53.69,54.215,54.1984,0.7244,1.35,1827.217875,54.1206,{"date":678,"open":679,"high":19,"low":680,"close":680,"change":681,"percent_change":530,"volume":682,"transactions":227,"vwap":683},"2026-07-14",53.665,53.474,0.0123,1412.2365,53.7157,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":566,"volume":688,"transactions":217,"vwap":689},"2026-07-13",53.4617,-0.3983,134.767581,53.6445,{"date":691,"open":692,"high":693,"low":694,"close":186,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":186},"2026-07-10",53.95,53.98,53.62,0.63,1.18,1800,{"date":699,"open":700,"high":701,"low":702,"close":701,"change":351,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-09",53.18,53.23,52.97,0.68,2100,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":511,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-08",53.099998,53.16,52.32,52.87,-1.29,2400,{"date":714,"open":223,"high":223,"low":107,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-07",53.56,-0.54,-1,800,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":723,"percent_change":724,"volume":173,"transactions":9,"vwap":722},"2026-07-06",54.0099983,54.099998,0.44,0.82,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":603,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-02",53.37,53.89,53.29,53.66,1.61,2800,{"date":734,"open":735,"high":736,"low":737,"close":736,"change":738,"percent_change":351,"volume":739,"transactions":9,"vwap":736},"2026-07-01",52.65,52.81,52.64,0.19,2700,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-30",52.57,52.78,52.62,-0.16,-0.3,2600,{"date":749,"open":750,"high":750,"low":751,"close":743,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":743},"2026-06-29",53.09,52.76,0.18,0.34,1700,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":718,"transactions":9,"vwap":759},"2026-06-26",52.25,52.74,52.6,-0.28,-0.53,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":207,"volume":712,"transactions":9,"vwap":766},"2026-06-25",52.79,52.94,52.88,-0.39,{"date":769,"open":701,"high":770,"low":771,"close":770,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":770},"2026-06-24",53.27,53.029999,0.05,0.09,6000,{"date":776,"open":777,"high":107,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-23",53.2,53.12,53.22,-0.45,-0.84,4000,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":486,"volume":739,"transactions":9,"vwap":787},"2026-06-22",53.33,53.96,53.67,-0.05,{"date":790,"open":791,"high":791,"low":792,"close":18,"change":760,"percent_change":793,"volume":794,"transactions":9,"vwap":18},"2026-06-18",53.82,53.58,-0.52,500,{"date":796,"open":797,"high":797,"low":609,"close":609,"change":233,"percent_change":798,"volume":739,"transactions":9,"vwap":609},"2026-06-17",55.0099983,-1.41,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":141,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-16",54.97,54.99,54.75,54.77,0.59,1400,{"date":808,"open":809,"high":810,"low":811,"close":811,"change":773,"percent_change":812,"volume":739,"transactions":9,"vwap":811},"2026-06-15",54.81,55.19,54.45,0.17,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":22,"percent_change":131,"volume":173,"transactions":9,"vwap":817},"2026-06-12",54.39,54.25,54.36,{"date":819,"open":700,"high":820,"low":821,"close":820,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":820},"2026-06-11",53.94,52.73,1.5,2.86,1900,{"date":826,"open":779,"high":779,"low":827,"close":828,"change":829,"percent_change":830,"volume":739,"transactions":9,"vwap":828},"2026-06-10",52.43,52.44,-0.38,-0.72,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":530,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-09",53.35,52.23,52.82,0.04,1100,{"date":839,"open":840,"high":840,"low":744,"close":841,"change":215,"percent_change":842,"volume":806,"transactions":9,"vwap":841},"2026-06-08",52.84,52.8,0.21,{"date":844,"open":619,"high":619,"low":845,"close":845,"change":189,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-05",52.69,-2.52,3900,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":695,"percent_change":696,"volume":853,"transactions":9,"vwap":852},"2026-06-04",54.18,53.76,54.049999,600,{"date":855,"open":670,"high":670,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-03",53.42,-0.57,-1.06,400,{"date":861,"open":862,"high":863,"low":864,"close":863,"change":126,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-02",53.87,53.99,53.63,0.75,6600,{"date":868,"open":779,"high":869,"low":779,"close":869,"change":446,"percent_change":870,"volume":718,"transactions":9,"vwap":869},"2026-06-01",53.59,-0.41,{"date":872,"open":873,"high":874,"low":107,"close":875,"change":876,"percent_change":198,"volume":877,"transactions":9,"vwap":875},"2026-05-29",54.16,54.34,53.81,-0.11,11700,{"date":879,"open":880,"high":881,"low":880,"close":638,"change":882,"percent_change":767,"volume":883,"transactions":9,"vwap":638},"2026-05-28",53.52,54.12,-0.21,1200,{"date":885,"open":653,"high":221,"low":886,"close":887,"change":788,"percent_change":486,"volume":888,"transactions":9,"vwap":887},"2026-05-27",54.040001,54.13,900,{"date":890,"open":891,"high":892,"low":850,"close":850,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":850},"2026-05-26",54.33,54.35,0.65,1.21,700,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":882,"percent_change":767,"volume":902,"transactions":9,"vwap":901},"2026-05-22",53.54,53.85,53.43,53.53,2300,{"date":904,"open":905,"high":906,"low":905,"close":906,"change":351,"percent_change":454,"volume":907,"transactions":9,"vwap":906},"2026-05-21",53.080002,53.74,2500,{"date":909,"open":910,"high":911,"low":912,"close":911,"change":913,"percent_change":914,"volume":739,"transactions":9,"vwap":911},"2026-05-20",52.59,53.38,52.39,1.23,2.36,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-19",52.35,52.48,52.0099983,52.15,-0.43,-0.82,39300,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":603,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-18",52.36,52.7,52.58,1.64,4100,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-15",51.71,51.88,51.5,51.73,-1.24,-2.34,11400,{"date":941,"open":727,"high":942,"low":840,"close":702,"change":829,"percent_change":943,"volume":747,"transactions":9,"vwap":702},"2026-05-14",53.47,-0.71,{"date":945,"open":835,"high":833,"low":835,"close":833,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":833},"2026-05-13",0.33,0.62,3800,{"date":950,"open":708,"high":708,"low":951,"close":952,"change":761,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-12",52.71,53.02,-0.99,46100,{"date":956,"open":852,"high":661,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-11",53.48,53.55,-0.63,-1.16,24600,{"date":963,"open":964,"high":850,"low":721,"close":850,"change":603,"percent_change":965,"volume":948,"transactions":9,"vwap":850},"2026-05-08",54.02,1.59,{"date":967,"open":269,"high":269,"low":785,"close":785,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":785},"2026-05-07",-0.86,-1.59,11800,{"date":972,"open":820,"high":973,"low":820,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-06",54.2,54.19,1.6,3.04,18600,{"date":979,"open":742,"high":735,"low":980,"close":910,"change":947,"percent_change":58,"volume":837,"transactions":9,"vwap":910},"2026-05-05",52.45,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":697,"transactions":9,"vwap":985},"2026-05-04",52.24,51.86,51.97,-1.05,-1.98,{"date":989,"open":990,"high":991,"low":992,"close":952,"change":106,"percent_change":215,"volume":993,"transactions":9,"vwap":952},"2026-05-01",52.96,53.21,52.92,17100,{"date":995,"open":758,"high":996,"low":735,"close":990,"change":58,"percent_change":997,"volume":998,"transactions":9,"vwap":990},"2026-04-30",52.98,2.3,44500,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":333,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-29",51.94,51.46,51.77,-1.54,17800,{"date":1007,"open":744,"high":1008,"low":1009,"close":928,"change":870,"percent_change":233,"volume":1010,"transactions":9,"vwap":928},"2026-04-28",52.68,52.26,24300,{"date":1012,"open":353,"high":1013,"low":1014,"close":1015,"change":308,"percent_change":511,"volume":1016,"transactions":9,"vwap":1015},"2026-04-27",53.060001,52.89,52.99,16300,{"date":1018,"open":701,"high":1019,"low":1020,"close":1021,"change":842,"percent_change":126,"volume":1022,"transactions":9,"vwap":1021},"2026-04-24",53.44,53.14,53.36,21400,{"date":1024,"open":1025,"high":1026,"low":996,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-23",53.6,53.65,53.15,-0.61,-1.13,10300,{"date":1032,"open":1033,"high":1034,"low":787,"close":851,"change":1035,"percent_change":225,"volume":1036,"transactions":9,"vwap":851},"2026-04-22",54.11,54.15,0.47,13700,{"date":1038,"open":1039,"high":1039,"low":729,"close":729,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":729},"2026-04-21",54.21,-1.26,-2.31,8500,{"date":1044,"open":1045,"high":1045,"low":267,"close":1046,"change":793,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-20",54.74,54.55,-0.94,1500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1053,"change":44,"percent_change":1054,"volume":853,"transactions":9,"vwap":1053},"2026-04-17",55.15,55.2,55.07,1.85,{"date":1056,"open":221,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":394,"volume":1061,"transactions":9,"vwap":1059},"2026-04-16",54.49,53.79,54.07,-0.19,14800,{"date":1063,"open":850,"high":1064,"low":1065,"close":1064,"change":403,"percent_change":1066,"volume":718,"transactions":9,"vwap":1064},"2026-04-15",54.26,54.09,-0.42,{"date":1068,"open":1069,"high":1057,"low":974,"close":1057,"change":158,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1057},"2026-04-14",54.22,1.38,15300,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-13",53.19,54.029999,53.75,0.31,0.58,50400,{"date":1081,"open":670,"high":1076,"low":1082,"close":1019,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1019},"2026-04-10",53.32,0.22,0.41,29900,{"date":1087,"open":942,"high":1088,"low":1013,"close":779,"change":746,"percent_change":1089,"volume":1090,"transactions":9,"vwap":779},"2026-04-09",53.7,-0.56,28100,{"date":1092,"open":721,"high":721,"low":770,"close":880,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":880},"2026-04-08",2.35,4.59,2900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1099,"change":836,"percent_change":1101,"volume":1048,"transactions":9,"vwap":1099},"2026-04-07",50.94,51.17,50.43,0.08,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1077,"volume":1109,"transactions":9,"vwap":1107},"2026-04-06",51.099998,51.4,50.95,51.13,0.16,1199600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1113,"change":746,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-02",50.38,50.97,50.37,-0.59,7300,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-01",50.88,51.36,50.4,51.27,0.91,1.81,312600,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1129,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1129},"2026-03-31",49.82,50.36,49.36,1.73,3.56,6400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":882,"volume":1048,"transactions":9,"vwap":1138},"2026-03-30",48.99,49.07,48.63,-0.1,{"date":1141,"open":624,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":412,"volume":1146,"transactions":9,"vwap":1144},"2026-03-27",49.26,48.44,48.73,-0.27,24700,{"date":1148,"open":1149,"high":1150,"low":624,"close":624,"change":622,"percent_change":1151,"volume":1152,"transactions":9,"vwap":624},"2026-03-26",49.61,50.35,-2.95,50600,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":724,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-25",50.51,50.64,50.31,50.49,1.65,13900,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":788,"percent_change":1139,"volume":1166,"transactions":9,"vwap":1165},"2026-03-24",49.28,50.12,49.67,19400,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":704,"transactions":9,"vwap":1171},"2026-03-23",50.13,49.39,49.72,1.07,2.2,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-20",49.98,47.99,48.65,-1.55,-3.09,21300,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-19",49.56,50.2,-0.34,-0.67,3100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1193,"change":968,"percent_change":1194,"volume":704,"transactions":9,"vwap":1193},"2026-03-18",51.09,51.25,50.54,-1.67,{"date":1196,"open":1197,"high":1197,"low":1105,"close":1105,"change":1198,"percent_change":494,"volume":806,"transactions":9,"vwap":1105},"2026-03-17",52.040001,0.23,{"date":1200,"open":1201,"high":1099,"low":1201,"close":1099,"change":1202,"percent_change":1203,"volume":883,"transactions":9,"vwap":1099},"2026-03-16",50.86,0.52,1.03,{"date":1205,"open":1191,"high":1104,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":883,"transactions":9,"vwap":1207},"2026-03-13",50.5,50.65,-0.85,-1.65,{"date":1211,"open":1212,"high":1213,"low":1105,"close":935,"change":968,"percent_change":1214,"volume":1215,"transactions":9,"vwap":935},"2026-03-12",51.67,51.74,-1.64,2000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":926,"change":812,"percent_change":946,"volume":1221,"transactions":9,"vwap":926},"2026-03-11",52.4,52.55,52.3,14300,{"date":1223,"open":1014,"high":1224,"low":1225,"close":1225,"change":772,"percent_change":664,"volume":837,"transactions":9,"vwap":1225},"2026-03-10",53.040001,52.19,{"date":1227,"open":1119,"high":1228,"low":1119,"close":1228,"change":1229,"percent_change":300,"volume":1230,"transactions":9,"vwap":1228},"2026-03-09",52.14,-0.03,78900,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":386,"volume":1237,"transactions":9,"vwap":1235},"2026-03-06",52.21,51.91,52.17,-0.24,22200,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":907,"transactions":9,"vwap":1241},"2026-03-05",53.28,52.41,-1.4,-2.6,{"date":1245,"open":777,"high":875,"low":777,"close":875,"change":1246,"percent_change":101,"volume":837,"transactions":9,"vwap":875},"2026-03-04",0.54,{"date":1248,"open":1249,"high":770,"low":1233,"close":770,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":770},"2026-03-03",52.83,-1.76,-3.2,11200,{"date":1254,"open":1255,"high":1053,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":847,"transactions":9,"vwap":1257},"2026-03-02",54.84,54.57,55.029999,-0.87,-1.56,{"date":1261,"open":1262,"high":1263,"low":358,"close":1264,"change":921,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-02-27",56.02,56.15,55.9,-0.76,5900,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1270,"change":1272,"percent_change":943,"volume":1273,"transactions":9,"vwap":1270},"2026-02-26",56.14,56.33,55.83,-0.4,8100,{"date":1275,"open":1270,"high":1276,"low":1277,"close":348,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":348},"2026-02-25",56.74,56.16,1.2,2.16,34800,{"date":1282,"open":257,"high":1283,"low":1284,"close":1283,"change":1285,"percent_change":1083,"volume":1286,"transactions":9,"vwap":1283},"2026-02-24",55.53,55.09,0.12,4400,{"date":1288,"open":1289,"high":1289,"low":1290,"close":572,"change":1060,"percent_change":1186,"volume":782,"transactions":9,"vwap":572},"2026-02-23",55.68,55.3,{"date":1292,"open":1293,"high":1294,"low":1295,"close":258,"change":805,"percent_change":1172,"volume":1296,"transactions":9,"vwap":258},"2026-02-20",55.23,55.87,55.21,17600,{"date":1298,"open":804,"high":797,"low":1299,"close":797,"change":394,"percent_change":959,"volume":1300,"transactions":9,"vwap":797},"2026-02-19",54.67,71100,{"date":1302,"open":1303,"high":553,"low":1303,"close":1304,"change":1305,"percent_change":454,"volume":1306,"transactions":9,"vwap":1304},"2026-02-18",55.24,55.36,0.37,13200,{"date":1308,"open":1309,"high":296,"low":1309,"close":802,"change":1310,"percent_change":1311,"volume":1030,"transactions":9,"vwap":802},"2026-02-17",54.4,0.43,0.79,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1316,"change":1186,"percent_change":470,"volume":1317,"transactions":9,"vwap":1316},"2026-02-13",54.9,55.33,54.56,356900,{"date":1319,"open":286,"high":1320,"low":1321,"close":1314,"change":1089,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1314},"2026-02-12",55.65,54.83,-1.01,8000,{"date":1325,"open":1326,"high":1327,"low":249,"close":1328,"change":539,"percent_change":1329,"volume":1266,"transactions":9,"vwap":1328},"2026-02-11",55.49,55.63,55.46,1.09,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-02-10",54.93,55.11,54.73,54.86,-0.26,-0.47,9400,{"date":1340,"open":1341,"high":296,"low":1341,"close":296,"change":1342,"percent_change":252,"volume":1343,"transactions":9,"vwap":296},"2026-02-09",54.29,0.28,30600,{"date":1345,"open":653,"high":1346,"low":820,"close":1255,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1255},"2026-02-06",54.96,1.46,2.74,33800,{"date":1351,"open":730,"high":609,"low":952,"close":911,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":911},"2026-02-05",-1.63,-2.96,22100,{"date":1356,"open":1357,"high":1357,"low":1358,"close":797,"change":539,"percent_change":1359,"volume":1360,"transactions":9,"vwap":797},"2026-02-04",55.78,54.58,1.1,55900,{"date":1362,"open":815,"high":1363,"low":816,"close":1364,"change":745,"percent_change":289,"volume":1365,"transactions":9,"vwap":1364},"2026-02-03",54.92,54.41,7500,{"date":1367,"open":892,"high":1256,"low":722,"close":1256,"change":1368,"percent_change":81,"volume":888,"transactions":9,"vwap":1256},"2026-02-02",0.72,{"date":1370,"open":1371,"high":1371,"low":1372,"close":899,"change":189,"percent_change":1373,"volume":732,"transactions":9,"vwap":899},"2026-01-30",54.59,53.64,-2.46,{"date":1375,"open":1376,"high":1376,"low":1364,"close":1295,"change":946,"percent_change":539,"volume":1377,"transactions":9,"vwap":1295},"2026-01-29",55.62,5500,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":772,"volume":1384,"transactions":9,"vwap":1382},"2026-01-28",54.95,54.61,54.88,0.03,3600,{"date":1386,"open":1387,"high":321,"low":1387,"close":321,"change":420,"percent_change":696,"volume":883,"transactions":9,"vwap":321},"2026-01-27",54.54,{"date":1389,"open":1390,"high":1391,"low":1039,"close":1039,"change":1035,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1039},"2026-01-26",54.43,54.5,0.87,1300,{"date":1395,"open":777,"high":1396,"low":777,"close":906,"change":1202,"percent_change":1397,"volume":1393,"transactions":9,"vwap":906},"2026-01-23",53.77,0.98,{"date":1399,"open":770,"high":770,"low":905,"close":779,"change":1083,"percent_change":22,"volume":1048,"transactions":9,"vwap":779},"2026-01-22",{"date":1401,"open":1402,"high":1402,"low":744,"close":353,"change":1403,"percent_change":731,"volume":712,"transactions":9,"vwap":353},"2026-01-21",53.0099983,0.84,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1407,"change":300,"percent_change":876,"volume":806,"transactions":9,"vwap":1407},"2026-01-20",52.49,52.16,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1411,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1411},"2026-01-16",52.13,52.22,52.07,0.14,0.27,1600,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":772,"percent_change":664,"volume":704,"transactions":9,"vwap":1420},"2026-01-15",52.47,52.049999,52.080002,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":842,"percent_change":1084,"volume":824,"transactions":9,"vwap":1426},"2026-01-14",51.83,52.18,51.64,52.029999,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":746,"percent_change":585,"volume":859,"transactions":9,"vwap":1429},"2026-01-13",51.82,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":853,"transactions":9,"vwap":1433},"2026-01-12",52.02,52.12,0.46,0.89,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":289,"volume":837,"transactions":9,"vwap":1438},"2026-01-09",51.66,-0.15,{"date":1441,"open":936,"high":1423,"low":1442,"close":1443,"change":300,"percent_change":1444,"volume":1133,"transactions":9,"vwap":1443},"2026-01-08",51.6,51.81,-0.12,{"date":1446,"open":1213,"high":1447,"low":1448,"close":1447,"change":1449,"percent_change":781,"volume":1048,"transactions":9,"vwap":1447},"2026-01-07",51.87,51.7,-0.44,{"date":1451,"open":1452,"high":1453,"low":1424,"close":1453,"change":946,"percent_change":695,"volume":1215,"transactions":9,"vwap":1453},"2026-01-06",52.2,52.31,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":754,"transactions":9,"vwap":1457},"2026-01-05",51.48,51.98,0.96,1.88,{"date":1461,"open":1098,"high":1462,"low":1463,"close":1464,"change":215,"percent_change":1083,"volume":754,"transactions":9,"vwap":1464},"2026-01-02",51.33,50.93,51.02,{"date":1466,"open":1467,"high":1113,"low":1467,"close":1468,"change":1236,"percent_change":1337,"volume":754,"transactions":9,"vwap":1468},"2025-12-31",50.87,50.91,{"date":1470,"open":1471,"high":1122,"low":1471,"close":1472,"change":351,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2025-12-30",50.96,51.15,0.71,2200,{"date":1476,"open":1477,"high":1477,"low":1193,"close":1478,"change":746,"percent_change":1115,"volume":1479,"transactions":9,"vwap":1478},"2025-12-29",50.99,50.79,4900,{"date":1481,"open":1482,"high":1191,"low":1483,"close":1191,"change":1414,"percent_change":1484,"volume":883,"transactions":9,"vwap":1191},"2025-12-26",51.07,50.9,0.53,{"date":1486,"open":1487,"high":1487,"low":1156,"close":1488,"change":1489,"percent_change":656,"volume":1490,"transactions":9,"vwap":1488},"2025-12-24",50.84,50.82,-0.02,12100,{"date":1492,"open":1487,"high":1098,"low":1493,"close":1487,"change":772,"percent_change":664,"volume":1494,"transactions":9,"vwap":1487},"2025-12-23",50.8,4500,{"date":1496,"open":1129,"high":1483,"low":1129,"close":1478,"change":1497,"percent_change":1498,"volume":866,"transactions":9,"vwap":1478},"2025-12-22",0.61,1.22,{"date":1500,"open":1501,"high":1112,"low":1502,"close":1503,"change":1504,"percent_change":539,"volume":1505,"transactions":9,"vwap":1503},"2025-12-19",50.26,50.17,50.18,0.3,77500,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":1084,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-12-18",50.049999,49.7,49.88,0.83,4200,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1516,"change":1413,"percent_change":1342,"volume":853,"transactions":9,"vwap":1516},"2025-12-17",49.83,49.47,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1520,"change":151,"percent_change":1473,"volume":902,"transactions":9,"vwap":1520},"2025-12-16",49.27,49.33,49.080002,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":151,"percent_change":1368,"volume":853,"transactions":9,"vwap":1527},"2025-12-15",49.17,49.3,48.93,48.98,{"date":1529,"open":1530,"high":1530,"low":1138,"close":1138,"change":511,"percent_change":1242,"volume":794,"transactions":9,"vwap":1138},"2025-12-12",48.81,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1534,"change":1305,"percent_change":1535,"volume":794,"transactions":9,"vwap":1534},"2025-12-11",49.34,49.32,0.76,{"date":1537,"open":1538,"high":1539,"low":1144,"close":1539,"change":454,"percent_change":1540,"volume":895,"transactions":9,"vwap":1539},"2025-12-10",48.76,48.95,1.39,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1544,"change":1139,"percent_change":882,"volume":704,"transactions":9,"vwap":1544},"2025-12-09",48.56,48.28,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1549,"change":829,"percent_change":1550,"volume":806,"transactions":9,"vwap":1549},"2025-12-08",48.52,48.37,48.38,-0.78,{"date":1552,"open":1553,"high":1553,"low":1538,"close":1538,"change":300,"percent_change":1444,"volume":718,"transactions":9,"vwap":1538},"2025-12-05",49.049999,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":215,"percent_change":1198,"volume":173,"transactions":9,"vwap":1558},"2025-12-04",48.72,48.84,48.82,{"date":1560,"open":1561,"high":1562,"low":1547,"close":1562,"change":723,"percent_change":1123,"volume":883,"transactions":9,"vwap":1562},"2025-12-03",48.61,48.71,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":530,"volume":1415,"transactions":9,"vwap":1568},"2025-12-02",48.22,48.34,48.099998,48.27,0.01,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1574,"change":1444,"percent_change":1575,"volume":824,"transactions":9,"vwap":1574},"2025-12-01",48.29,48.41,48.26,-0.25,{"date":1577,"open":1572,"high":1578,"low":1572,"close":1549,"change":1108,"percent_change":946,"volume":907,"transactions":9,"vwap":1549},"2025-11-28",48.51,{"date":1580,"open":1581,"high":1565,"low":1581,"close":1565,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1565},"2025-11-26",47.74,0.94,1.99,10800,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1588,"change":893,"percent_change":1540,"volume":704,"transactions":9,"vwap":1588},"2025-11-25",47.14,47.28,47.099998,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":738,"percent_change":1084,"volume":1595,"transactions":9,"vwap":1594},"2025-11-24",46.23,46.73,46.63,6300,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1599,"change":947,"percent_change":674,"volume":902,"transactions":9,"vwap":1599},"2025-11-21",46.32,46.44,46.080002,{"date":1602,"open":1603,"high":1604,"low":25,"close":25,"change":308,"percent_change":1605,"volume":1606,"transactions":9,"vwap":25},"2025-11-20",46.42,46.84,-0.8,8700,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":503,"percent_change":511,"volume":1610,"transactions":9,"vwap":1609},"2025-11-19",46.19,100,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1614,"change":198,"percent_change":921,"volume":1615,"transactions":9,"vwap":1614},"2025-11-18",46.34,46.51,300,{"date":1617,"open":1587,"high":1618,"low":1619,"close":1620,"change":959,"percent_change":1621,"volume":1286,"transactions":9,"vwap":1620},"2025-11-17",47.16,46.58,46.71,-1.33,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1625,"change":857,"percent_change":1627,"volume":902,"transactions":9,"vwap":1625},"2025-11-14",47.32,47.34,47.24,-1.19,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1632,"change":1186,"percent_change":1633,"volume":732,"transactions":9,"vwap":1632},"2025-11-13",48.35,48.42,47.91,-0.7,{"date":1635,"open":1544,"high":1544,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1048,"transactions":9,"vwap":1637},"2025-11-12",48.21,48.25,-0.08,-0.17,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":1645,"percent_change":1414,"volume":1286,"transactions":9,"vwap":1644},"2025-11-11",48.14,48.43,48.33,0.13,{"date":1647,"open":1581,"high":1648,"low":1581,"close":1648,"change":1078,"percent_change":1498,"volume":1649,"transactions":9,"vwap":1648},"2025-11-10",48.2,5800,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1653,"change":121,"percent_change":1484,"volume":794,"transactions":9,"vwap":1653},"2025-11-07",47.36,47.62,47.15,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":1659,"volume":859,"transactions":9,"vwap":1658},"2025-11-06",47.39,47.37,0,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1658,"change":1202,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1658},"2025-11-05",47.029999,47.45,1.11,15500,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1669,"change":717,"percent_change":1670,"volume":1215,"transactions":9,"vwap":1669},"2025-11-04",46.91,46.85,-2.09,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":882,"percent_change":1449,"volume":1215,"transactions":9,"vwap":1675},"2025-11-03",47.81,47.98,47.85,{"date":1677,"open":1674,"high":1678,"low":1674,"close":1678,"change":1060,"percent_change":767,"volume":859,"transactions":9,"vwap":1678},"2025-10-31",48.060001,{"date":1680,"open":1681,"high":1573,"low":1681,"close":1637,"change":1682,"percent_change":289,"volume":718,"transactions":9,"vwap":1637},"2025-10-30",48.16,-0.14,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1686,"change":882,"percent_change":921,"volume":1687,"transactions":9,"vwap":1686},"2025-10-29",48.6,48.39,200,{"date":1689,"open":1690,"high":1685,"low":1690,"close":1685,"change":882,"percent_change":921,"volume":1687,"transactions":9,"vwap":1685},"2025-10-28",48.58,{"date":1692,"open":624,"high":624,"low":1693,"close":1530,"change":836,"percent_change":1101,"volume":1048,"transactions":9,"vwap":1530},"2025-10-27",48.66,{"date":1695,"open":1556,"high":1557,"low":1556,"close":1696,"change":1697,"percent_change":51,"volume":888,"transactions":9,"vwap":1696},"2025-10-24",48.77,0.24,{"date":1699,"open":1543,"high":1543,"low":1700,"close":1700,"change":1414,"percent_change":1701,"volume":1687,"transactions":9,"vwap":1700},"2025-10-23",48.53,0.56,{"date":1703,"open":1704,"high":1574,"low":1704,"close":1574,"change":1701,"percent_change":1705,"volume":1393,"transactions":9,"vwap":1574},"2025-10-22",48.11,1.17,{"date":1707,"open":1708,"high":1675,"low":1709,"close":1710,"change":959,"percent_change":272,"volume":718,"transactions":9,"vwap":1710},"2025-10-21",47.76,47.69,47.7,{"date":1712,"open":1637,"high":1566,"low":1713,"close":1644,"change":106,"percent_change":1285,"volume":754,"transactions":9,"vwap":1644},"2025-10-20",48.13,{"date":1715,"open":1681,"high":1568,"low":1716,"close":1568,"change":1439,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1568},"2025-10-17",47.97,-0.31,27300,{"date":1720,"open":1721,"high":1722,"low":1631,"close":1631,"change":1638,"percent_change":745,"volume":704,"transactions":9,"vwap":1631},"2025-10-16",48.64,48.69,{"date":1724,"open":1143,"high":1178,"low":1143,"close":1725,"change":486,"percent_change":1060,"volume":883,"transactions":9,"vwap":1725},"2025-10-15",48.5,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":812,"percent_change":151,"volume":1731,"transactions":9,"vwap":1730},"2025-10-14",48.029999,48.8,48.59,5400,{"date":1733,"open":1734,"high":1631,"low":1734,"close":1631,"change":1535,"percent_change":965,"volume":732,"transactions":9,"vwap":1631},"2025-10-13",48.07,{"date":1736,"open":1713,"high":1737,"low":1738,"close":1738,"change":1272,"percent_change":1739,"volume":794,"transactions":9,"vwap":1738},"2025-10-10",48.23,47.66,-0.83,{"date":1741,"open":1693,"high":1693,"low":1678,"close":1678,"change":1742,"percent_change":1322,"volume":794,"transactions":9,"vwap":1678},"2025-10-09",-0.49,{"date":1744,"open":1178,"high":1530,"low":1700,"close":1745,"change":1285,"percent_change":121,"volume":837,"transactions":9,"vwap":1745},"2025-10-08",48.55,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1643,"change":463,"percent_change":566,"volume":1750,"transactions":9,"vwap":1643},"2025-10-07",48.74,48.32,6800,{"date":1752,"open":1136,"high":1136,"low":1721,"close":1753,"change":788,"percent_change":1139,"volume":1754,"transactions":9,"vwap":1753},"2025-10-06",48.79,7600,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1557,"change":1305,"percent_change":1535,"volume":1415,"transactions":9,"vwap":1557},"2025-10-03",48.67,49.029999,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":403,"percent_change":1337,"volume":1610,"transactions":9,"vwap":1761},"2025-10-02",48.47,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1198,"percent_change":1035,"volume":1610,"transactions":9,"vwap":1764},"2025-10-01",48.7,{"date":1766,"open":1713,"high":1761,"low":1713,"close":1761,"change":454,"percent_change":1767,"volume":732,"transactions":9,"vwap":1761},"2025-09-30",1.4,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1659,"percent_change":1659,"volume":1687,"transactions":9,"vwap":1770},"2025-09-29",47.8,{"date":1772,"open":1773,"high":1770,"low":1773,"close":1770,"change":136,"percent_change":1767,"volume":732,"transactions":9,"vwap":1770},"2025-09-26",47.6,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1587,"change":1115,"percent_change":937,"volume":1779,"transactions":9,"vwap":1587},"2025-09-25",47.049999,47.3,46.86,5700,{"date":1781,"open":1177,"high":1177,"low":1782,"close":1782,"change":1783,"percent_change":829,"volume":1615,"transactions":9,"vwap":1782},"2025-09-24",47.73,-0.18,{"date":1785,"open":1786,"high":1631,"low":1632,"close":1632,"change":1787,"percent_change":1439,"volume":837,"transactions":9,"vwap":1632},"2025-09-23",48.12,-0.07,{"date":1789,"open":1790,"high":1674,"low":1791,"close":1674,"change":1310,"percent_change":65,"volume":1048,"transactions":9,"vwap":1674},"2025-09-22",47.58,47.57,{"date":1793,"open":1663,"high":1794,"low":1795,"close":1794,"change":1186,"percent_change":943,"volume":1796,"transactions":9,"vwap":1794},"2025-09-19",47.55,47.41,3200,{"date":1798,"open":182,"high":182,"low":1770,"close":1799,"change":1638,"percent_change":1639,"volume":697,"transactions":9,"vwap":1799},"2025-09-18",47.89,{"date":1801,"open":1737,"high":1737,"low":1716,"close":1716,"change":300,"percent_change":1444,"volume":824,"transactions":9,"vwap":1716},"2025-09-17",{"date":1803,"open":1630,"high":1630,"low":1728,"close":1728,"change":1060,"percent_change":767,"volume":1687,"transactions":9,"vwap":1728},"2025-09-16",{"date":1805,"open":1565,"high":1565,"low":1565,"close":1565,"change":1434,"percent_change":1458,"volume":1610,"transactions":9,"vwap":1565},"2025-09-15",{"date":1807,"open":1808,"high":1716,"low":1809,"close":1708,"change":1444,"percent_change":1575,"volume":907,"transactions":9,"vwap":1708},"2025-09-12",47.75,47.71,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1084,"percent_change":521,"volume":1610,"transactions":9,"vwap":1812},"2025-09-11",47.88,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1816,"change":1336,"percent_change":716,"volume":173,"transactions":9,"vwap":1816},"2025-09-10",47.13,47.47,{"date":1818,"open":1673,"high":1673,"low":1819,"close":1782,"change":773,"percent_change":738,"volume":1188,"transactions":9,"vwap":1782},"2025-09-09",47.54,{"date":1821,"open":1822,"high":1709,"low":1822,"close":1823,"change":753,"percent_change":1368,"volume":895,"transactions":9,"vwap":1823},"2025-09-08",47.56,47.64,{"date":1825,"open":1791,"high":1791,"low":1777,"close":1777,"change":946,"percent_change":1826,"volume":712,"transactions":9,"vwap":1777},"2025-09-05",0.7,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1830,"change":812,"percent_change":351,"volume":1831,"transactions":9,"vwap":1830},"2025-09-04",46.81,46.97,5300,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1835,"change":1836,"percent_change":1837,"volume":859,"transactions":9,"vwap":1835},"2025-09-03",46.83,46.8,0.48,1.04,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1598,"change":71,"percent_change":1842,"volume":754,"transactions":9,"vwap":1598},"2025-09-02",45.97,46.57,-2.28,{"date":1844,"open":1663,"high":1663,"low":1845,"close":1846,"change":1717,"percent_change":1847,"volume":1415,"transactions":9,"vwap":1846},"2025-08-29",47.33,47.4,-0.65,{"date":1849,"open":1770,"high":1770,"low":1822,"close":1809,"change":788,"percent_change":1139,"volume":1850,"transactions":9,"vwap":1809},"2025-08-28",3400,{"date":1852,"open":1853,"high":1708,"low":1854,"close":1708,"change":1682,"percent_change":289,"volume":888,"transactions":9,"vwap":1708},"2025-08-27",47.63,47.29,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1413,"percent_change":1861,"volume":718,"transactions":9,"vwap":1860},"2025-08-26",47.43,48.0099983,47.42,47.9,0.29,{"date":1863,"open":1716,"high":1716,"low":1581,"close":1708,"change":1337,"percent_change":1864,"volume":754,"transactions":9,"vwap":1708},"2025-08-25",-0.97,{"date":1866,"open":1581,"high":1867,"low":1581,"close":1737,"change":603,"percent_change":1868,"volume":754,"transactions":9,"vwap":1737},"2025-08-22",48.4,1.79,{"date":1870,"open":1653,"high":1871,"low":1872,"close":1873,"change":882,"percent_change":1449,"volume":1095,"transactions":9,"vwap":1873},"2025-08-21",47.67,47.25,47.38,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1877,"change":1305,"percent_change":131,"volume":1687,"transactions":9,"vwap":1877},"2025-08-20",47.27,47.59,{"date":1879,"open":1880,"high":1816,"low":1662,"close":1881,"change":745,"percent_change":1186,"volume":712,"transactions":9,"vwap":1881},"2025-08-19",47.26,47.22,{"date":1883,"open":1884,"high":1884,"low":1618,"close":1873,"change":1569,"percent_change":530,"volume":1393,"transactions":9,"vwap":1873},"2025-08-18",47.52,{"date":1886,"open":1791,"high":1791,"low":1626,"close":1658,"change":829,"percent_change":1605,"volume":853,"transactions":9,"vwap":1658},"2025-08-15",{"date":1888,"open":1819,"high":1808,"low":1588,"close":1808,"change":1889,"percent_change":1890,"volume":754,"transactions":9,"vwap":1808},"2025-08-14",0.26,0.55,{"date":1892,"open":1873,"high":1794,"low":1873,"close":1893,"change":664,"percent_change":842,"volume":837,"transactions":9,"vwap":1893},"2025-08-13",47.49,{"date":1895,"open":263,"high":1657,"low":263,"close":1657,"change":146,"percent_change":1896,"volume":853,"transactions":9,"vwap":1657},"2025-08-12",0.81,{"date":1898,"open":1835,"high":1899,"low":1835,"close":1899,"change":1101,"percent_change":812,"volume":1393,"transactions":9,"vwap":1899},"2025-08-11",47.0099983,{"date":1901,"open":1834,"high":1902,"low":1834,"close":1902,"change":1569,"percent_change":530,"volume":1903,"transactions":9,"vwap":1902},"2025-08-08",46.93,15400,{"date":1905,"open":1906,"high":1589,"low":1907,"close":1908,"change":1659,"percent_change":1659,"volume":1909,"transactions":9,"vwap":1908},"2025-08-07",46.89,46.099998,46.92,57500,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1908,"change":1310,"percent_change":1914,"volume":1133,"transactions":9,"vwap":1908},"2025-08-06",46.43,47.11,0.92,{"date":1916,"open":1912,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":141,"volume":1921,"transactions":9,"vwap":1919},"2025-08-05",46.6,46.27,46.49,0.15,10900,{"date":1923,"open":1924,"high":1912,"low":1613,"close":1613,"change":632,"percent_change":603,"volume":794,"transactions":9,"vwap":1613},"2025-08-04",46.38,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1928,"change":773,"percent_change":1929,"volume":895,"transactions":9,"vwap":1928},"2025-08-01",45.58,45.95,0.2,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":664,"percent_change":1083,"volume":1615,"transactions":9,"vwap":1934},"2025-07-31",46.049999,45.71,45.86,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1028,"percent_change":1941,"volume":704,"transactions":9,"vwap":1940},"2025-07-30",45.8,46.029999,45.52,45.76,-1.32,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1645,"percent_change":1342,"volume":1687,"transactions":9,"vwap":1944},"2025-07-29",46.37,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":207,"percent_change":1179,"volume":1048,"transactions":9,"vwap":1949},"2025-07-28",46.28,46.16,46.24,{"date":1951,"open":1830,"high":1830,"low":1830,"close":1830,"change":1783,"percent_change":829,"volume":1687,"transactions":9,"vwap":1830},"2025-07-25",{"date":1953,"open":1822,"high":1822,"low":1654,"close":1654,"change":829,"percent_change":1605,"volume":1687,"transactions":9,"vwap":1654},"2025-07-24",{"date":1955,"open":1956,"high":1957,"low":1958,"close":1957,"change":539,"percent_change":1959,"volume":1649,"transactions":9,"vwap":1957},"2025-07-23",47.2,47.53,47.09,1.28,{"date":1961,"open":1962,"high":1902,"low":1962,"close":1902,"change":121,"percent_change":1246,"volume":712,"transactions":9,"vwap":1902},"2025-07-22",46.65,{"date":1964,"open":1912,"high":1835,"low":1603,"close":1965,"change":1701,"percent_change":894,"volume":747,"transactions":9,"vwap":1965},"2025-07-21",46.68,{"date":1967,"open":1594,"high":1594,"low":1907,"close":1968,"change":530,"percent_change":836,"volume":1188,"transactions":9,"vwap":1968},"2025-07-18",46.12,{"date":1970,"open":1971,"high":1972,"low":1938,"close":1907,"change":1101,"percent_change":812,"volume":883,"transactions":9,"vwap":1907},"2025-07-17",46.060001,46.17,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1976,"change":842,"percent_change":1434,"volume":794,"transactions":9,"vwap":1976},"2025-07-16",45.69,46.02,{"date":1978,"open":1976,"high":1976,"low":1979,"close":1980,"change":1981,"percent_change":711,"volume":1982,"transactions":9,"vwap":1980},"2025-07-15",45.51,45.81,-0.6,6200,{"date":1984,"open":1985,"high":1985,"low":1948,"close":1986,"change":773,"percent_change":738,"volume":888,"transactions":9,"vwap":1986},"2025-07-14",46.45,46.41,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1598,"change":371,"percent_change":1991,"volume":704,"transactions":9,"vwap":1598},"2025-07-11",46.3,46.35,-1.03,{"date":1993,"open":1994,"high":1835,"low":1614,"close":1835,"change":664,"percent_change":842,"volume":718,"transactions":9,"vwap":1835},"2025-07-10",46.55,{"date":1996,"open":1614,"high":1997,"low":1599,"close":1997,"change":842,"percent_change":494,"volume":794,"transactions":9,"vwap":1997},"2025-07-09",46.7,{"date":1999,"open":1918,"high":1919,"low":1918,"close":1919,"change":1889,"percent_change":1701,"volume":754,"transactions":9,"vwap":1919},"2025-07-08",{"date":2001,"open":2002,"high":2002,"low":1609,"close":1592,"change":793,"percent_change":2003,"volume":806,"transactions":9,"vwap":1592},"2025-07-07",46.54,-1.11,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":2007,"percent_change":913,"volume":1615,"transactions":9,"vwap":2006},"2025-07-03",46.75,0.57,{"date":2009,"open":2010,"high":2011,"low":25,"close":2011,"change":2012,"percent_change":2013,"volume":1850,"transactions":9,"vwap":2011},"2025-07-02",45.85,46.18,-0.9,-1.91,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2017,"change":738,"percent_change":1084,"volume":718,"transactions":9,"vwap":2017},"2025-07-01",46.78,47.080002,{"date":2019,"open":1994,"high":1906,"low":1994,"close":1906,"change":1569,"percent_change":530,"volume":794,"transactions":9,"vwap":1906},"2025-06-30",{"date":2021,"open":2022,"high":2023,"low":2024,"close":2023,"change":1285,"percent_change":1889,"volume":853,"transactions":9,"vwap":2023},"2025-06-27",46.69,46.88,46.67,{"date":2026,"open":1619,"high":2027,"low":2028,"close":2027,"change":1861,"percent_change":947,"volume":2029,"transactions":9,"vwap":2027},"2025-06-26",46.76,46.46,5200,{"date":2031,"open":1613,"high":2032,"low":2033,"close":2032,"change":1639,"percent_change":463,"volume":888,"transactions":9,"vwap":2032},"2025-06-25",46.47,46.21,{"date":2035,"open":1994,"high":2036,"low":1613,"close":2036,"change":131,"percent_change":2037,"volume":712,"transactions":9,"vwap":2036},"2025-06-24",46.64,1.7,{"date":2039,"open":1980,"high":1934,"low":1980,"close":1934,"change":1083,"percent_change":1836,"volume":2040,"transactions":9,"vwap":1934},"2025-06-23",7700,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2045,"change":503,"percent_change":1633,"volume":888,"transactions":9,"vwap":2045},"2025-06-20",45.6,45.87,45.64,{"date":2047,"open":1976,"high":2048,"low":2049,"close":2049,"change":1342,"percent_change":1497,"volume":732,"transactions":9,"vwap":2049},"2025-06-18",46.15,45.96,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":1847,"percent_change":1242,"volume":1687,"transactions":9,"vwap":2052},"2025-06-17",45.68,{"date":2054,"open":2055,"high":1620,"low":2056,"close":2057,"change":1414,"percent_change":805,"volume":1266,"transactions":9,"vwap":2057},"2025-06-16",46.62,46.11,46.33,{"date":2059,"open":2044,"high":1971,"low":2044,"close":1971,"change":857,"percent_change":2060,"volume":895,"transactions":9,"vwap":1971},"2025-06-13",-1.22,{"date":2062,"open":2036,"high":1962,"low":1594,"close":1594,"change":1861,"percent_change":695,"volume":853,"transactions":9,"vwap":1594},"2025-06-12",{"date":2064,"open":2065,"high":2066,"low":2065,"close":1613,"change":788,"percent_change":876,"volume":1415,"transactions":9,"vwap":1613},"2025-06-11",46.29,46.48,{"date":2068,"open":1985,"high":1985,"low":1944,"close":2069,"change":1569,"percent_change":530,"volume":2070,"transactions":9,"vwap":2069},"2025-06-10",46.39,4700,{"date":2072,"open":1907,"high":1603,"low":1907,"close":1924,"change":1920,"percent_change":141,"volume":1133,"transactions":9,"vwap":1924},"2025-06-09",{"date":2074,"open":1907,"high":1990,"low":1907,"close":1592,"change":664,"percent_change":1083,"volume":2070,"transactions":9,"vwap":1592},"2025-06-06",{"date":2076,"open":2077,"high":2065,"low":2077,"close":2077,"change":773,"percent_change":1929,"volume":697,"transactions":9,"vwap":2077},"2025-06-05",46.13,{"date":2079,"open":2048,"high":1948,"low":2080,"close":2080,"change":1108,"percent_change":151,"volume":704,"transactions":9,"vwap":2080},"2025-06-04",46.040001,{"date":2082,"open":1934,"high":2083,"low":2084,"close":2085,"change":882,"percent_change":386,"volume":732,"transactions":9,"vwap":2085},"2025-06-03",45.91,45.83,45.88,{"date":2087,"open":1934,"high":2088,"low":1934,"close":2088,"change":151,"percent_change":2089,"volume":895,"transactions":9,"vwap":2088},"2025-06-02",46.09,0.77,{"date":2091,"open":2092,"high":1937,"low":2093,"close":2094,"change":1083,"percent_change":1836,"volume":837,"transactions":9,"vwap":2094},"2025-05-30",45.75,45.65,45.74,{"date":2096,"open":2097,"high":1975,"low":2098,"close":1939,"change":812,"percent_change":1305,"volume":732,"transactions":9,"vwap":1939},"2025-05-29",45.63,45.41,{"date":2100,"open":2043,"high":2043,"low":2101,"close":2101,"change":394,"percent_change":233,"volume":853,"transactions":9,"vwap":2101},"2025-05-28",45.35,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2104,"change":842,"percent_change":1434,"volume":1323,"transactions":9,"vwap":2104},"2025-05-27",45.7,45.89,45.66,{"date":2108,"open":2109,"high":1975,"low":2109,"close":2110,"change":151,"percent_change":131,"volume":2111,"transactions":9,"vwap":2110},"2025-05-23",44.89,45.49,51100,{"date":2113,"open":2114,"high":2101,"low":2114,"close":2115,"change":1077,"percent_change":316,"volume":2116,"transactions":9,"vwap":2115},"2025-05-22",44.88,45.14,74900,{"date":2118,"open":2119,"high":2110,"low":2120,"close":2120,"change":2121,"percent_change":207,"volume":837,"transactions":9,"vwap":2120},"2025-05-21",45.48,44.83,-0.33,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2124,"change":22,"percent_change":1582,"volume":1982,"transactions":9,"vwap":2124},"2025-05-20",45.16,45.31,45.080002,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2130,"change":947,"percent_change":2132,"volume":837,"transactions":9,"vwap":2130},"2025-05-19",44.71,44.74,44.6,1.41,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2137,"change":1285,"percent_change":1414,"volume":1384,"transactions":9,"vwap":2137},"2025-05-16",44.23,44.27,44.12,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2142,"change":1077,"percent_change":1473,"volume":888,"transactions":9,"vwap":2142},"2025-05-15",43.91,44.029999,44,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":1413,"percent_change":141,"volume":1042,"transactions":9,"vwap":2147},"2025-05-14",43.75,43.65,43.69,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":51,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-05-13",43.58,43.83,43.53,43.55,1.14,7000,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2159,"change":308,"percent_change":1208,"volume":1095,"transactions":9,"vwap":2159},"2025-05-12",43.049999,43.060001,42.88,{"date":2162,"open":2152,"high":2152,"low":2163,"close":2164,"change":1310,"percent_change":44,"volume":2165,"transactions":9,"vwap":2164},"2025-05-09",43.21,43.43,36000,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2169,"change":773,"percent_change":842,"volume":2170,"transactions":9,"vwap":2169},"2025-05-08",43.31,43,9200,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2175,"change":308,"percent_change":1208,"volume":1415,"transactions":9,"vwap":2175},"2025-05-07",43.07,43.36,42.91,{"date":2177,"open":2178,"high":2150,"low":2179,"close":2179,"change":1101,"percent_change":738,"volume":2180,"transactions":9,"vwap":2179},"2025-05-06",43.52,43.28,17900,{"date":2182,"open":2183,"high":2164,"low":2184,"close":2184,"change":1413,"percent_change":946,"volume":754,"transactions":9,"vwap":2184},"2025-05-05",43.29,43.2,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2159,"change":947,"percent_change":1347,"volume":2189,"transactions":9,"vwap":2159},"2025-05-02",43.26,42.94,5000,{"date":2191,"open":2159,"high":2159,"low":2192,"close":2192,"change":836,"percent_change":773,"volume":888,"transactions":9,"vwap":2192},"2025-05-01",42.44,{"date":2194,"open":2195,"high":2195,"low":2195,"close":2195,"change":760,"percent_change":2196,"volume":859,"transactions":9,"vwap":2195},"2025-04-30",42.4,-0.66,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":752,"percent_change":22,"volume":902,"transactions":9,"vwap":2201},"2025-04-29",42.7,42.54,42.68,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":215,"percent_change":1889,"volume":824,"transactions":9,"vwap":2206},"2025-04-28",42.57,42.42,42.5,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2210,"change":1484,"percent_change":2212,"volume":718,"transactions":9,"vwap":2210},"2025-04-25",41.98,42.39,41.88,1.27,{"date":2214,"open":2215,"high":363,"low":2215,"close":2216,"change":106,"percent_change":1413,"volume":697,"transactions":9,"vwap":2216},"2025-04-24",41.67,41.86,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":1659,"percent_change":1659,"volume":1188,"transactions":9,"vwap":2221},"2025-04-23",42.35,41.68,41.8,{"date":179,"open":2223,"high":2224,"low":175,"close":2221,"change":530,"percent_change":772,"volume":2225,"transactions":9,"vwap":2221},41.78,41.84,5100]