[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FNK":3,"homepage-market-summary":30,"stock-historical-FNK":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FNK","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 Mid Cap Value AlphaDEX Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8385,1.1028,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},59.985,60.165,60.23,59.87,59.6895,0.2955,0.5,2318.67604,65.14,51.98,6498.318889648,60.8,3886,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},45.8,7608,2776779.722412,29.08,"2025-04-22",[182,185,195,203,213,223,232,241,251,261,270,278,287,297,308,318,326,335,344,353,362,372,381,392,402,410,419,427,435,444,453,462,471,480,490,499,509,517,525,534,543,554,561,569,577,587,596,604,612,619,627,636,645,654,661,671,681,689,698,707,715,723,729,735,742,749,756,761,767,774,780,788,794,800,808,816,822,828,835,841,849,857,864,870,877,883,886,893,899,903,910,915,922,929,935,942,949,955,961,967,972,980,987,993,999,1006,1010,1016,1023,1029,1034,1041,1047,1051,1056,1061,1066,1072,1078,1084,1093,1101,1105,1112,1119,1126,1129,1133,1139,1146,1150,1156,1162,1168,1174,1182,1188,1194,1201,1207,1212,1218,1224,1229,1234,1240,1246,1253,1260,1265,1268,1271,1275,1277,1280,1286,1292,1298,1304,1308,1312,1316,1322,1325,1329,1335,1341,1346,1352,1360,1366,1372,1376,1379,1383,1390,1393,1398,1404,1406,1410,1414,1419,1423,1428,1432,1439,1445,1451,1458,1464,1468,1472,1476,1480,1483,1487,1495,1498,1502,1509,1511,1516,1519,1526,1531,1536,1540,1546,1552,1555,1560,1566,1572,1579,1585,1592,1599,1605,1610,1618,1623,1631,1636,1641,1645,1649,1655,1657,1662,1666,1671,1678,1685,1692,1697,1701,1708,1714,1719,1724,1729,1733,1736,1741,1746,1751,1756,1760,1766,1769,1771,1774,1778,1784,1791,1796,1801,1804,1812,1814,1816,1822,1826,1829,1832,1836,1841,1845,1851,1854,1857,1861,1865,1869,1872,1874,1877,1880,1885,1890,1893,1897,1901,1906,1909,1913,1917,1922,1927,1933,1936,1940,1945,1950,1957,1962,1968,1972,1978,1982,1988,1994,2000,2004,2009,2014,2017,2023,2025,2028,2033,2038,2042,2046,2048,2052,2058,2063,2069,2075,2080,2085,2089,2095,2100,2107,2112,2118,2120,2125,2128,2132,2136,2141,2147,2153,2158,2163,2168,2171,2176,2182,2188,2195,2200,2205,2209,2213,2217,2222,2228,2234,2243,2250,2255,2261,2267,2272,2277,2285,2291,2297,2302,2307],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},76,60.0105,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",59.17,59.6929,58.99,0.627,1.06,5670.4408,77,59.2955,{"date":196,"open":20,"high":20,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",59.0625,-0.52,-0.87,11281.11874,63,59.4927,{"date":204,"open":205,"high":206,"low":207,"close":206,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",59.48,59.5825,59.385,-0.3543,-0.59,4528.309,180,59.5183,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",59.77,60.005,59.9368,-0.4354,-0.72,1503.459,52,59.9369,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",60.1,60.3722,0.1428,0.24,2444.809,68,60.2392,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",60.36,60.2294,-0.6499,-1.07,1883.2601,66,60.3286,{"date":242,"open":243,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",61.35,61.38,60.8793,-0.5016,-0.82,1135.32,64,61.3428,{"date":252,"open":253,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",61.74,61.7884,61.3809,-0.0879,-0.14,2388.5193,84,61.6234,{"date":262,"open":263,"high":264,"low":265,"close":265,"change":266,"percent_change":198,"volume":267,"transactions":268,"vwap":269},"2026-09-21",61.695,61.77,61.4688,-0.3218,2769.5033,50,61.6931,{"date":271,"open":272,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":193,"vwap":277},"2026-09-18",62.13,61.7906,-0.716,-1.15,3806.3293,61.9153,{"date":279,"open":280,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":259,"vwap":286},"2026-09-17",62.83,62.92,62.5066,-0.0488,-0.08,6070.5033,62.7047,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",63.52,62.52,62.5554,-0.9869,-1.55,40726.6733,332,63.2656,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",63.51,63.61,63.4701,63.5423,-0.0622,-0.1,8752.5033,90,63.5263,{"date":309,"open":310,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",63.79,63.81,63.6045,0.1103,0.17,7362.5033,81,63.7459,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",63.4942,0.2819,0.45,1130.9753,45,63.5862,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":198,"volume":332,"transactions":333,"vwap":334},"2026-09-10",63.33,63.07,63.2123,-0.3319,1913.5033,60,63.1896,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":268,"vwap":343},"2026-09-09",63.46,63.615,63.5442,-0.5367,-0.84,899.5033,63.5721,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",64.99,64.0809,-0.8036,-1.24,2539.34309,55,64.3515,{"date":354,"open":355,"high":25,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",64.82,64.8845,-0.0734,-0.11,7737.3743,86,64.9391,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":147,"volume":369,"transactions":370,"vwap":371},"2026-09-03",64.84,65.025,64.62,64.9579,0.2454,1504.5033,49,64.8498,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":45,"volume":378,"transactions":379,"vwap":380},"2026-09-02",64.15,64.955,64.7125,0.6381,2863.6903,58,64.7652,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",64.3,64.49,63.92,64.0744,-0.2382,-0.37,8493.5033,105,64.0408,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":360,"vwap":401},"2026-08-31",64.38,64.399,64.285,64.3126,-0.2297,-0.36,17357.1443,64.3759,{"date":403,"open":404,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":351,"vwap":409},"2026-08-28",64.72,64.5423,0.0218,0.03,2450.0816,64.6251,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":324,"vwap":418},"2026-08-27",64.32,64.65,64.5205,-0.0967,-0.15,2735.8156,64.533,{"date":420,"open":421,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":379,"vwap":426},"2026-08-26",64.775,64.6172,0.0624,0.1,7390.7908,64.7032,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":221,"vwap":434},"2026-08-25",64.375,64.5548,-0.1957,-0.3,1136.2908,64.4235,{"date":436,"open":437,"high":438,"low":439,"close":438,"change":440,"percent_change":441,"volume":442,"transactions":333,"vwap":443},"2026-08-24",64.75,64.7505,64.675,0.0018,0,946.32111,64.7726,{"date":445,"open":404,"high":446,"low":447,"close":448,"change":449,"percent_change":23,"volume":450,"transactions":451,"vwap":452},"2026-08-21",64.7504,64.71,64.7487,0.3228,5398.5788,74,64.7387,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":249,"vwap":461},"2026-08-20",64.35,64.7899,64.4259,-0.1716,-0.27,3354.4908,64.5053,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":201,"vwap":470},"2026-08-19",64.59,65.1119,64.5975,0.4468,0.7,2743.07126,64.8775,{"date":472,"open":473,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":230,"vwap":479},"2026-08-18",64.46,64.505,64.1507,-0.1305,-0.2,2610.7908,64.4174,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",64.64,64.2199,64.2812,-0.4928,-0.76,14063.7908,143,64.2639,{"date":491,"open":492,"high":493,"low":494,"close":493,"change":227,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-14",64.76,64.774,64.7201,0.22,811.9667,41,64.7235,{"date":500,"open":501,"high":502,"low":503,"close":502,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",64.475,64.6312,64.2788,0.3353,0.52,2234.6847,44,64.42,{"date":510,"open":455,"high":455,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":390,"vwap":516},"2026-08-12",64.01,64.2959,-0.1222,-0.19,5222.7298,64.1578,{"date":518,"open":519,"high":520,"low":521,"close":521,"change":522,"percent_change":228,"volume":523,"transactions":259,"vwap":524},"2026-08-11",64.61,64.669,64.4181,0.1532,2914.6388,64.5383,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":107,"percent_change":531,"volume":532,"transactions":193,"vwap":533},"2026-08-10",64.19,64.3999,64.03,64.2649,0.09,3992.490883,64.2077,{"date":535,"open":511,"high":536,"low":511,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-07",64.29,64.2049,0.2699,0.42,2262.3958,48,64.1843,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",64.09,64.21,63.93,63.935,-0.2269,-0.35,10293.88566,134,64.0625,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":558,"percent_change":199,"volume":559,"transactions":239,"vwap":560},"2026-08-05",64.67,64.1619,-0.5656,2721.7298,64.2881,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":59,"volume":566,"transactions":567,"vwap":568},"2026-08-04",63.43,64.7275,0.7641,1556.7298,53,64.2561,{"date":570,"open":385,"high":571,"low":311,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-03",63.9634,0.579,0.91,5412.792082,67,63.8828,{"date":578,"open":579,"high":580,"low":581,"close":580,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",63.18,63.3844,63.055,-0.1315,-0.21,2204.2038,59,63.2024,{"date":588,"open":589,"high":590,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",63.395,63.5159,-0.6121,-0.95,750.733706,35,63.404,{"date":597,"open":527,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":507,"vwap":603},"2026-07-29",64.5,64.128,-0.1176,-0.18,1128.733697,64.2674,{"date":605,"open":412,"high":412,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":259,"vwap":611},"2026-07-28",64.149,64.2456,1.0656,1.69,4716.7071,64.2168,{"date":613,"open":579,"high":579,"low":579,"close":579,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-27",0.1981,0.31,582.6921,37,63.2922,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":59,"volume":625,"transactions":239,"vwap":626},"2026-07-24",62.41,63.14,62.9819,0.7433,2418.3191,63.0262,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":351,"vwap":635},"2026-07-23",62.49,62.04,62.2386,-0.5193,-0.83,2913.6921,62.166,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":351,"vwap":644},"2026-07-22",62.51,62.77,62.7579,0.4312,0.69,2892.6921,62.669,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":424,"volume":651,"transactions":652,"vwap":653},"2026-07-21",62.16,62.37,62.3267,0.0601,3411.1441,127,62.2485,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":199,"volume":659,"transactions":585,"vwap":660},"2026-07-20",62.98,62.2666,-0.5474,1465.6921,62.5779,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":316,"vwap":670},"2026-07-17",63.28,63.8146,62.59,62.814,-0.3006,-0.48,4707.97523,63.03,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-16",61.95,63.17,63.1146,1.1948,1.93,3404.283258,117,62.9133,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":52,"volume":687,"transactions":567,"vwap":688},"2026-07-15",61.66,62.065,61.9198,0.3023,3829.6921,61.9657,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-14",61.4579,61.6175,-0.045,-0.07,658.9311,57,61.5094,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":159,"volume":704,"transactions":705,"vwap":706},"2026-07-13",61.36,61.73,61.6625,0.4525,2158.696156,93,61.6709,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":122,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-10",61.28,61.37,61.19,61.21,0.41,8200,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-09",60.67,61.13,60.96,0.29,0.48,4800,{"date":724,"open":700,"high":700,"low":725,"close":717,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":717},"2026-07-08",60.54,-0.89,-1.45,7000,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":694,"percent_change":358,"volume":734,"transactions":9,"vwap":733},"2026-07-07",61.9,61.55,61.56,1700,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":740,"percent_change":284,"volume":741,"transactions":9,"vwap":739},"2026-07-06",61.75,61.54,61.63,-0.05,2500,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":747,"percent_change":52,"volume":748,"transactions":9,"vwap":746},"2026-07-02",61.93,61.3,61.68,0.3,3700,{"date":750,"open":751,"high":752,"low":751,"close":244,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":244},"2026-07-01",61.31,61.82,0.07,0.11,2400,{"date":757,"open":732,"high":732,"low":758,"close":751,"change":459,"percent_change":759,"volume":760,"transactions":9,"vwap":751},"2026-06-30",61.29,-0.44,4600,{"date":762,"open":737,"high":737,"low":763,"close":764,"change":477,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-29",61.22,61.58,-0.32,12600,{"date":768,"open":769,"high":770,"low":771,"close":770,"change":772,"percent_change":573,"volume":773,"transactions":9,"vwap":770},"2026-06-26",61.51,61.78,61.34,0.56,3800,{"date":775,"open":776,"high":777,"low":776,"close":763,"change":778,"percent_change":122,"volume":779,"transactions":9,"vwap":763},"2026-06-25",60.94,61.76,0.15,19300,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-24",60.53,61.2,61.07,0.63,1.04,6100,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":122,"percent_change":539,"volume":793,"transactions":9,"vwap":792},"2026-06-23",59.82,60.58,60.44,5800,{"date":795,"open":796,"high":797,"low":798,"close":798,"change":799,"percent_change":407,"volume":722,"transactions":9,"vwap":798},"2026-06-22",60.21,60.45,60.19,0.02,{"date":801,"open":796,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-18",60.28,60.15,60.17,0.37,0.62,2200,{"date":809,"open":810,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-17",60.97,61.09,59.8,-1.21,-1.98,4700,{"date":817,"open":818,"high":819,"low":719,"close":820,"change":107,"percent_change":424,"volume":821,"transactions":9,"vwap":820},"2026-06-16",61.029999,61.41,61.0099983,5900,{"date":823,"open":769,"high":769,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-15",60.95,-0.49,-0.8,4200,{"date":829,"open":830,"high":830,"low":831,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-12",61.6,61.44,0.54,0.89,1200,{"date":836,"open":837,"high":838,"low":19,"close":838,"change":785,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-11",60.66,60.9,1.05,6500,{"date":842,"open":843,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-10",60.56,60.88,60.27,-0.23,-0.38,9500,{"date":850,"open":851,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-09",60.73,59.97,60.5,0.76,1.27,3300,{"date":858,"open":333,"high":859,"low":860,"close":861,"change":754,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-08",60.13,59.7,59.74,0.18,11100,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":668,"volume":815,"transactions":9,"vwap":868},"2026-06-05",59.84,59.59,59.63,-0.29,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":505,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-04",59.75,60.22,59.92,0.88,3600,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":846,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-03",59.53,59.4,-0.39,5400,{"date":884,"open":879,"high":885,"low":879,"close":868,"change":228,"percent_change":127,"volume":734,"transactions":9,"vwap":868},"2026-06-02",59.72,{"date":887,"open":888,"high":889,"low":890,"close":888,"change":407,"percent_change":891,"volume":892,"transactions":9,"vwap":888},"2026-06-01",59.39,59.5,59.22,0.05,2700,{"date":894,"open":895,"high":895,"low":896,"close":896,"change":881,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-29",59.69,59.36,-0.65,4000,{"date":900,"open":867,"high":901,"low":902,"close":872,"change":862,"percent_change":747,"volume":807,"transactions":9,"vwap":872},"2026-05-28",59.81,59.58,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":908,"percent_change":909,"volume":760,"transactions":9,"vwap":907},"2026-05-27",59.56,59.85,59.57,0.08,0.13,{"date":911,"open":907,"high":907,"low":912,"close":913,"change":914,"percent_change":152,"volume":807,"transactions":9,"vwap":913},"2026-05-26",59.42,59.49,0.21,{"date":916,"open":917,"high":918,"low":919,"close":918,"change":152,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-22",59.15,59.28,59.099998,0.59,5300,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":424,"percent_change":314,"volume":928,"transactions":9,"vwap":927},"2026-05-21",58.49,58.95,58.44,58.93,3000,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":102,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-20",58.32,58.83,1.75,14200,{"date":936,"open":937,"high":938,"low":939,"close":939,"change":940,"percent_change":941,"volume":821,"transactions":9,"vwap":939},"2026-05-19",58.049999,58.17,57.82,-0.4,-0.69,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":117,"volume":948,"transactions":9,"vwap":946},"2026-05-18",57.69,58.25,58.22,0.65,1500,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":237,"volume":821,"transactions":9,"vwap":953},"2026-05-15",58.14,57.53,57.57,-0.62,{"date":956,"open":957,"high":958,"low":959,"close":959,"change":720,"percent_change":23,"volume":960,"transactions":9,"vwap":959},"2026-05-14",58.23,58.47,58.19,8400,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":825,"percent_change":341,"volume":966,"transactions":9,"vwap":965},"2026-05-13",57.74,57.95,57.9,6000,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":583,"percent_change":399,"volume":815,"transactions":9,"vwap":971},"2026-05-12",58.86,58.040001,58.39,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-11",59.54,58.59,58.6,-0.67,-1.13,7700,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":753,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-08",59.2,59.35,59.27,0.12,3900,{"date":988,"open":989,"high":989,"low":990,"close":982,"change":209,"percent_change":991,"volume":992,"transactions":9,"vwap":982},"2026-05-07",59.83,59.080002,-0.99,13700,{"date":994,"open":803,"high":798,"low":995,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-06",59.79,0.14,0.23,2100,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":947,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-05",59.13,59.68,59.65,1.1,4900,{"date":1007,"open":896,"high":1008,"low":1009,"close":585,"change":219,"percent_change":813,"volume":948,"transactions":9,"vwap":585},"2026-05-04",59.67,58.98,{"date":1011,"open":1012,"high":1012,"low":885,"close":885,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":885},"2026-05-01",60.32,-0.42,-0.7,2800,{"date":1017,"open":1018,"high":1019,"low":852,"close":1020,"change":642,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-30",59.98,60.26,60.14,1.16,3400,{"date":1024,"open":906,"high":906,"low":1025,"close":1026,"change":847,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-29",59.32,59.45,-0.64,10300,{"date":1030,"open":1031,"high":1031,"low":885,"close":989,"change":1032,"percent_change":477,"volume":1033,"transactions":9,"vwap":989},"2026-04-28",60.2,-0.12,5700,{"date":1035,"open":901,"high":1036,"low":901,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-27",60.09,59.95,0.2,0.33,2000,{"date":1042,"open":1043,"high":852,"low":872,"close":872,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":872},"2026-04-24",59.9,-0.28,-0.47,12300,{"date":1048,"open":333,"high":1049,"low":20,"close":1050,"change":997,"percent_change":147,"volume":928,"transactions":9,"vwap":1050},"2026-04-23",60.11,60.029999,{"date":1052,"open":859,"high":859,"low":1053,"close":812,"change":416,"percent_change":1054,"volume":1055,"transactions":9,"vwap":812},"2026-04-22",59.71,-0.25,5000,{"date":1057,"open":1058,"high":1058,"low":874,"close":1037,"change":1044,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1037},"2026-04-21",60.6,-0.46,2300,{"date":1062,"open":885,"high":1063,"low":885,"close":19,"change":142,"percent_change":1064,"volume":1065,"transactions":9,"vwap":19},"2026-04-20",60.33,0.53,6900,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":66,"percent_change":1071,"volume":807,"transactions":9,"vwap":1070},"2026-04-17",59.38,59.96,59.91,1.53,{"date":1073,"open":925,"high":1074,"low":1075,"close":1076,"change":228,"percent_change":713,"volume":1077,"transactions":9,"vwap":1076},"2026-04-16",59.19,58.87,59.0099983,8100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":358,"percent_change":514,"volume":827,"transactions":9,"vwap":1083},"2026-04-15",58.76,58.91,58.64,58.77,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-14",58.94,59.07,58.75,58.88,-0.13,-0.22,28400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1076,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1076},"2026-04-13",58.41,59.060001,58.21,0.46,0.79,132700,{"date":1102,"open":1082,"high":1082,"low":1103,"close":1104,"change":459,"percent_change":1059,"volume":807,"transactions":9,"vwap":1104},"2026-04-10",58.48,58.55,{"date":1106,"open":926,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":721,"volume":1111,"transactions":9,"vwap":1109},"2026-04-09",58.84,58.29,58.82,0.28,8300,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":45,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-08",58.33,58.62,58.54,1.74,4100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":441,"percent_change":441,"volume":1125,"transactions":9,"vwap":1124},"2026-04-07",57.45,57.78,57.43,57.54,9600,{"date":1127,"open":1128,"high":1124,"low":1128,"close":1124,"change":142,"percent_change":772,"volume":998,"transactions":9,"vwap":1124},"2026-04-06",57.11,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":424,"percent_change":862,"volume":1015,"transactions":9,"vwap":1132},"2026-04-02",56.66,57.22,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":891,"percent_change":531,"volume":821,"transactions":9,"vwap":1138},"2026-04-01",57.18,57.37,57.07,57.12,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1137,"change":66,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1137},"2026-03-31",56.87,57.62,56.52,1.6,15600,{"date":1147,"open":1143,"high":1131,"low":1148,"close":1149,"change":257,"percent_change":1054,"volume":1118,"transactions":9,"vwap":1149},"2026-03-30",56.02,56.17,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":941,"percent_change":813,"volume":1040,"transactions":9,"vwap":1155},"2026-03-27",56.8,56.85,56.25,56.31,{"date":1157,"open":1158,"high":1159,"low":1158,"close":696,"change":1160,"percent_change":1161,"volume":815,"transactions":9,"vwap":696},"2026-03-26",56.58,57.39,-0.26,-0.45,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":539,"percent_change":159,"volume":815,"transactions":9,"vwap":1167},"2026-03-25",57.28,57.29,56.7,57.26,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":721,"percent_change":1173,"volume":760,"transactions":9,"vwap":1172},"2026-03-24",56.26,57.19,56.84,0.85,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-23",56.060001,56.92,56.36,0.94,1.7,6300,{"date":1183,"open":1154,"high":1154,"low":1184,"close":1185,"change":633,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-20",55.38,55.42,-1.48,3100,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1154,"change":1193,"percent_change":740,"volume":848,"transactions":9,"vwap":1154},"2026-03-19",56.080002,56.49,55.8,-0.03,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1198,"change":977,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-18",56.51,56.75,56.28,-1.18,9700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1205,"change":147,"percent_change":1206,"volume":748,"transactions":9,"vwap":1205},"2026-03-17",57.13,57.16,56.95,0.67,{"date":1208,"open":696,"high":1209,"low":1210,"close":1210,"change":314,"percent_change":747,"volume":1211,"transactions":9,"vwap":1210},"2026-03-16",57.049999,56.57,3500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":441,"percent_change":441,"volume":1187,"transactions":9,"vwap":1217},"2026-03-13",56.42,56.45,56.3,56.4,{"date":1219,"open":1220,"high":1221,"low":1217,"close":1217,"change":1222,"percent_change":1223,"volume":728,"transactions":9,"vwap":1217},"2026-03-12",56.62,56.88,-0.68,-1.19,{"date":1225,"open":1205,"high":1226,"low":1131,"close":1227,"change":908,"percent_change":996,"volume":1228,"transactions":9,"vwap":1227},"2026-03-11",57.14,57.080002,7500,{"date":1230,"open":1231,"high":963,"low":1232,"close":696,"change":1233,"percent_change":991,"volume":787,"transactions":9,"vwap":696},"2026-03-10",57.35,56.99,-0.57,{"date":1235,"open":1236,"high":1237,"low":1238,"close":953,"change":1032,"percent_change":583,"volume":1239,"transactions":9,"vwap":953},"2026-03-09",57.09,57.61,56.2,4500,{"date":1241,"open":1242,"high":1243,"low":1242,"close":944,"change":1244,"percent_change":1245,"volume":714,"transactions":9,"vwap":944},"2026-03-06",57.46,57.75,-0.97,-1.65,{"date":1247,"open":1248,"high":1096,"low":1116,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-05",58.81,58.66,-0.6,-1.01,9300,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":908,"percent_change":996,"volume":1259,"transactions":9,"vwap":1258},"2026-03-04",59.3,59.34,58.78,59.26,7100,{"date":1261,"open":938,"high":1025,"low":938,"close":1262,"change":1263,"percent_change":1223,"volume":1264,"transactions":9,"vwap":1262},"2026-03-03",59.18,-0.71,31700,{"date":1266,"open":1025,"high":1069,"low":1025,"close":1267,"change":753,"percent_change":985,"volume":1228,"transactions":9,"vwap":1267},"2026-03-02",59.89,{"date":1269,"open":868,"high":989,"low":868,"close":790,"change":1161,"percent_change":1270,"volume":807,"transactions":9,"vwap":790},"2026-02-27",-0.75,{"date":1272,"open":1273,"high":845,"low":1274,"close":845,"change":539,"percent_change":468,"volume":827,"transactions":9,"vwap":845},"2026-02-26",60.060001,59.76,{"date":1276,"open":1256,"high":906,"low":1256,"close":906,"change":583,"percent_change":550,"volume":876,"transactions":9,"vwap":906},"2026-02-25",{"date":1278,"open":859,"high":859,"low":1279,"close":1273,"change":127,"percent_change":1206,"volume":827,"transactions":9,"vwap":1273},"2026-02-24",60.02,{"date":1281,"open":1282,"high":1282,"low":912,"close":1283,"change":275,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-02-23",60.72,59.66,-1.89,9400,{"date":1287,"open":802,"high":1288,"low":802,"close":1289,"change":1290,"percent_change":615,"volume":1291,"transactions":9,"vwap":1289},"2026-02-20",61.12,60.81,0.19,7200,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":694,"percent_change":1032,"volume":898,"transactions":9,"vwap":1297},"2026-02-19",60.57,60.64,60.39,60.62,{"date":1299,"open":1300,"high":1301,"low":1294,"close":1302,"change":147,"percent_change":785,"volume":1303,"transactions":9,"vwap":1302},"2026-02-18",60.77,60.84,60.69,7800,{"date":1305,"open":792,"high":792,"low":333,"close":1306,"change":1307,"percent_change":1044,"volume":1060,"transactions":9,"vwap":1306},"2026-02-17",60.31,-0.17,{"date":1309,"open":906,"high":1300,"low":906,"close":1310,"change":1098,"percent_change":1311,"volume":986,"transactions":9,"vwap":1310},"2026-02-13",60.48,0.77,{"date":1313,"open":1314,"high":1314,"low":895,"close":1279,"change":486,"percent_change":1315,"volume":779,"transactions":9,"vwap":1279},"2026-02-12",61.25,-1.25,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1032,"percent_change":477,"volume":748,"transactions":9,"vwap":1321},"2026-02-11",60.91,61.27,60.68,60.78,{"date":1323,"open":719,"high":1324,"low":1301,"close":838,"change":1038,"percent_change":1039,"volume":1239,"transactions":9,"vwap":838},"2026-02-10",61.060001,{"date":1326,"open":717,"high":844,"low":717,"close":1327,"change":1044,"percent_change":1059,"volume":1328,"transactions":9,"vwap":1327},"2026-02-09",60.7,16400,{"date":1330,"open":802,"high":1331,"low":802,"close":1332,"change":1333,"percent_change":1334,"volume":827,"transactions":9,"vwap":1332},"2026-02-06",61,60.98,1.03,1.72,{"date":1336,"open":1337,"high":1337,"low":20,"close":1037,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1037},"2026-02-05",60.42,-0.58,-0.96,17200,{"date":1342,"open":1343,"high":837,"low":1343,"close":782,"change":1344,"percent_change":1345,"volume":1239,"transactions":9,"vwap":782},"2026-02-04",59.46,1.45,2.45,{"date":1347,"open":1348,"high":1343,"low":1348,"close":990,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":990},"2026-02-03",58.73,0.36,0.61,3200,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-02",58.24,58.85,58.72,0.26,0.44,13600,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":358,"percent_change":514,"volume":1022,"transactions":9,"vwap":1365},"2026-01-30",58.26,58.5,57.97,58.46,{"date":1367,"open":1368,"high":1368,"low":951,"close":1369,"change":142,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-29",58.61,58.57,0.55,6600,{"date":1373,"open":1374,"high":924,"low":959,"close":945,"change":1091,"percent_change":847,"volume":1375,"transactions":9,"vwap":945},"2026-01-28",58.4,15700,{"date":1377,"open":1103,"high":1363,"low":959,"close":958,"change":112,"percent_change":1378,"volume":1028,"transactions":9,"vwap":958},"2026-01-27",-0.02,{"date":1380,"open":1116,"high":1381,"low":957,"close":1103,"change":740,"percent_change":1382,"volume":773,"transactions":9,"vwap":1103},"2026-01-26",58.56,-0.09,{"date":1384,"open":1385,"high":1001,"low":1386,"close":1387,"change":1263,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-01-23",59.049999,58.36,58.53,-1.2,5100,{"date":1391,"open":879,"high":905,"low":187,"close":1392,"change":531,"percent_change":778,"volume":1111,"transactions":9,"vwap":1392},"2026-01-22",59.24,{"date":1394,"open":932,"high":1395,"low":1116,"close":917,"change":1396,"percent_change":1397,"volume":815,"transactions":9,"vwap":917},"2026-01-21",59.37,1.36,2.35,{"date":1399,"open":970,"high":1400,"low":1401,"close":1402,"change":826,"percent_change":1403,"volume":722,"transactions":9,"vwap":1402},"2026-01-20",58.080002,57.71,57.79,-1.37,{"date":1405,"open":1355,"high":1355,"low":1116,"close":975,"change":459,"percent_change":1059,"volume":773,"transactions":9,"vwap":975},"2026-01-16",{"date":1407,"open":1387,"high":1408,"low":1409,"close":969,"change":1064,"percent_change":573,"volume":722,"transactions":9,"vwap":969},"2026-01-15",58.9,58.43,{"date":1411,"open":959,"high":1412,"low":959,"close":1114,"change":1413,"percent_change":1206,"volume":898,"transactions":9,"vwap":1114},"2026-01-14",58.52,0.39,{"date":1415,"open":1354,"high":1354,"low":1416,"close":1417,"change":257,"percent_change":1418,"volume":1125,"transactions":9,"vwap":1417},"2026-01-13",57.83,57.94,-0.24,{"date":1420,"open":957,"high":1362,"low":1421,"close":1400,"change":869,"percent_change":1422,"volume":876,"transactions":9,"vwap":1400},"2026-01-12",58.029999,-0.5,{"date":1424,"open":965,"high":971,"low":965,"close":1425,"change":713,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-01-09",58.37,0.71,11600,{"date":1429,"open":1221,"high":957,"low":1221,"close":1430,"change":839,"percent_change":1431,"volume":840,"transactions":9,"vwap":1430},"2026-01-08",57.96,1.85,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":1027,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-01-07",57.52,56.81,56.91,-1.11,6200,{"date":1440,"open":1441,"high":953,"low":1441,"close":1442,"change":1350,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-06",57.34,57.55,1.07,5600,{"date":1446,"open":1447,"high":1204,"low":1447,"close":1448,"change":854,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-01-05",56.38,56.94,1.35,17600,{"date":1452,"open":1453,"high":1178,"low":1454,"close":1455,"change":1064,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-01-02",55.87,55.43,56.18,0.95,10700,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":198,"percent_change":1463,"volume":766,"transactions":9,"vwap":1462},"2025-12-31",56.24,55.62,55.65,-0.93,{"date":1465,"open":1155,"high":1155,"low":1466,"close":1149,"change":1193,"percent_change":740,"volume":1467,"transactions":9,"vwap":1149},"2025-12-30",56.15,10200,{"date":1469,"open":1470,"high":1470,"low":1176,"close":1238,"change":257,"percent_change":1054,"volume":1471,"transactions":9,"vwap":1238},"2025-12-29",56.33,27100,{"date":1473,"open":1198,"high":1474,"low":1190,"close":1474,"change":1378,"percent_change":1475,"volume":1015,"transactions":9,"vwap":1474},"2025-12-26",56.34,-0.04,{"date":1477,"open":1155,"high":1178,"low":1478,"close":1178,"change":862,"percent_change":142,"volume":1479,"transactions":9,"vwap":1178},"2025-12-24",56.29,1300,{"date":1481,"open":1482,"high":1482,"low":1466,"close":1455,"change":583,"percent_change":388,"volume":773,"transactions":9,"vwap":1455},"2025-12-23",56.35,{"date":1484,"open":1217,"high":1143,"low":1155,"close":1485,"change":747,"percent_change":1064,"volume":1486,"transactions":9,"vwap":1485},"2025-12-22",56.39,5500,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1382,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-12-19",56.14,56.19,55.98,56.09,-0.16,1800,{"date":1496,"open":1220,"high":1497,"low":1455,"close":1455,"change":1475,"percent_change":694,"volume":1028,"transactions":9,"vwap":1455},"2025-12-18",56.63,{"date":1499,"open":1500,"high":1196,"low":1500,"close":1501,"change":314,"percent_change":747,"volume":815,"transactions":9,"vwap":1501},"2025-12-17",56.07,56.22,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":898,"transactions":9,"vwap":1506},"2025-12-16",56.56,55.85,56.049999,-0.53,-0.94,{"date":1510,"open":696,"high":696,"low":1214,"close":1158,"change":1378,"percent_change":1475,"volume":1187,"transactions":9,"vwap":1158},"2025-12-15",{"date":1512,"open":1137,"high":1137,"low":1513,"close":1514,"change":209,"percent_change":1515,"volume":827,"transactions":9,"vwap":1514},"2025-12-12",56.54,56.6,-1.03,{"date":1517,"open":1164,"high":1231,"low":1203,"close":1171,"change":832,"percent_change":1456,"volume":1518,"transactions":9,"vwap":1171},"2025-12-11",9800,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":1449,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-12-10",55.31,56.72,56.65,2.44,10900,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":1193,"percent_change":740,"volume":898,"transactions":9,"vwap":1530},"2025-12-09",55.25,55.67,55.3,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1534,"change":550,"percent_change":1535,"volume":1015,"transactions":9,"vwap":1534},"2025-12-08",55.53,55.33,-0.63,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1539,"change":891,"percent_change":531,"volume":1040,"transactions":9,"vwap":1539},"2025-12-05",55.97,55.68,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1032,"percent_change":1091,"volume":1239,"transactions":9,"vwap":1545},"2025-12-04",55.73,55.93,55.58,55.63,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":806,"percent_change":1551,"volume":741,"transactions":9,"vwap":1550},"2025-12-03",55.27,55.86,55.75,1.12,{"date":1553,"open":1521,"high":1521,"low":1554,"close":1554,"change":846,"percent_change":1013,"volume":1040,"transactions":9,"vwap":1554},"2025-12-02",55.13,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1559,"change":1475,"percent_change":694,"volume":734,"transactions":9,"vwap":1559},"2025-12-01",55.54,55.74,55.36,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":314,"percent_change":615,"volume":998,"transactions":9,"vwap":1565},"2025-11-28",55.49,55.5,55.37,55.4,{"date":1567,"open":1568,"high":1562,"low":1569,"close":1570,"change":322,"percent_change":1571,"volume":1033,"transactions":9,"vwap":1570},"2025-11-26",54.97,54.82,55.23,0.82,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1021,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-11-25",53.83,54.86,54.78,2.16,35600,{"date":1580,"open":108,"high":1581,"low":1582,"close":1583,"change":1038,"percent_change":805,"volume":1584,"transactions":9,"vwap":1583},"2025-11-24",53.74,53.35,53.62,2600,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1590,"percent_change":1591,"volume":1060,"transactions":9,"vwap":1589},"2025-11-21",52.33,53.75,53.42,1.44,2.77,{"date":1593,"open":1594,"high":1595,"low":26,"close":26,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":26},"2025-11-20",53.040001,53.27,-0.55,-1.05,7300,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1382,"percent_change":1307,"volume":1040,"transactions":9,"vwap":1604},"2025-11-19",52.48,52.58,52.3,52.53,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1349,"percent_change":642,"volume":773,"transactions":9,"vwap":1609},"2025-11-18",52.13,52.79,52.62,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":960,"transactions":9,"vwap":1615},"2025-11-17",53.29,53.32,52.25,52.26,-1.14,-2.13,{"date":1619,"open":1595,"high":1620,"low":1621,"close":1622,"change":1160,"percent_change":668,"volume":722,"transactions":9,"vwap":1622},"2025-11-14",53.58,53.23,53.4,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":759,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-11-13",54.0099983,54.15,53.61,53.66,-0.81,1900,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1635,"change":107,"percent_change":754,"volume":876,"transactions":9,"vwap":1635},"2025-11-12",54.17,54.28,54.099998,{"date":1637,"open":1588,"high":1638,"low":1588,"close":1639,"change":615,"percent_change":1640,"volume":1211,"transactions":9,"vwap":1639},"2025-11-11",54.27,54.040001,0.58,{"date":1642,"open":1643,"high":1643,"low":108,"close":1644,"change":909,"percent_change":228,"volume":834,"transactions":9,"vwap":1644},"2025-11-10",54.02,53.73,{"date":1646,"open":1647,"high":1627,"low":1647,"close":1648,"change":854,"percent_change":1590,"volume":1584,"transactions":9,"vwap":1648},"2025-11-07",53.02,53.6,{"date":1650,"open":1582,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1339,"volume":1181,"transactions":9,"vwap":1653},"2025-11-06",53.47,52.8,52.84,-0.51,{"date":1656,"open":1628,"high":1628,"low":1582,"close":1582,"change":228,"percent_change":322,"volume":1040,"transactions":9,"vwap":1582},"2025-11-05",{"date":1658,"open":1653,"high":1659,"low":1653,"close":1660,"change":583,"percent_change":881,"volume":1661,"transactions":9,"vwap":1660},"2025-11-04",53.15,53.11,7900,{"date":1663,"open":1664,"high":1613,"low":1665,"close":1613,"change":1382,"percent_change":1307,"volume":966,"transactions":9,"vwap":1613},"2025-11-03",53.25,52.97,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1669,"change":122,"percent_change":1670,"volume":1118,"transactions":9,"vwap":1669},"2025-10-31",53.099998,53.41,0.47,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1675,"change":1045,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-10-30",53.37,53.89,53.16,-0.88,8000,{"date":1679,"open":1680,"high":1681,"low":108,"close":1682,"change":1683,"percent_change":1684,"volume":1303,"transactions":9,"vwap":1682},"2025-10-29",54.19,54.51,53.63,-0.78,-1.43,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1161,"percent_change":247,"volume":1691,"transactions":9,"vwap":1690},"2025-10-28",54.42,54.66,54.33,54.41,28300,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1575,"change":908,"percent_change":778,"volume":998,"transactions":9,"vwap":1575},"2025-10-27",54.96,55.0099983,54.81,{"date":1698,"open":1699,"high":1700,"low":1576,"close":1576,"change":112,"percent_change":1378,"volume":998,"transactions":9,"vwap":1576},"2025-10-24",55.040001,55.12,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1357,"percent_change":721,"volume":1707,"transactions":9,"vwap":1706},"2025-10-23",54.68,54.89,54.52,54.79,4300,{"date":1709,"open":1575,"high":1575,"low":1710,"close":1711,"change":1712,"percent_change":1270,"volume":1713,"transactions":9,"vwap":1711},"2025-10-22",54.5,54.53,-0.41,8600,{"date":1715,"open":1710,"high":1716,"low":1710,"close":1717,"change":142,"percent_change":920,"volume":1718,"transactions":9,"vwap":1717},"2025-10-21",55.11,54.94,38200,{"date":1720,"open":1721,"high":1703,"low":1722,"close":1723,"change":772,"percent_change":786,"volume":898,"transactions":9,"vwap":1723},"2025-10-20",54.59,54.43,54.62,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1727,"change":615,"percent_change":1640,"volume":1005,"transactions":9,"vwap":1727},"2025-10-17",53.71,54.060001,53.7,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1588,"change":897,"percent_change":1223,"volume":827,"transactions":9,"vwap":1588},"2025-10-16",54.36,53.65,{"date":1734,"open":1575,"high":1575,"low":1735,"close":1735,"change":1090,"percent_change":1418,"volume":986,"transactions":9,"vwap":1735},"2025-10-15",54.4,{"date":1737,"open":1738,"high":1711,"low":1738,"close":1711,"change":1739,"percent_change":1740,"volume":821,"transactions":9,"vwap":1711},"2025-10-14",53.2,0.8,1.49,{"date":1742,"open":108,"high":1743,"low":1744,"close":1644,"change":38,"percent_change":1745,"volume":1118,"transactions":9,"vwap":1644},"2025-10-13",53.84,53.48,1.38,{"date":1747,"open":1748,"high":1721,"low":567,"close":567,"change":1749,"percent_change":1750,"volume":1584,"transactions":9,"vwap":567},"2025-10-10",54.58,-1.51,-2.77,{"date":1752,"open":1753,"high":1753,"low":1681,"close":1681,"change":1754,"percent_change":1755,"volume":1228,"transactions":9,"vwap":1681},"2025-10-09",55.17,-0.74,-1.34,{"date":1757,"open":1454,"high":1454,"low":1758,"close":1528,"change":778,"percent_change":1759,"volume":1065,"transactions":9,"vwap":1528},"2025-10-08",54.95,0.27,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":1233,"percent_change":1765,"volume":1060,"transactions":9,"vwap":1764},"2025-10-07",55.32,55.049999,55.099998,-1.02,{"date":1767,"open":1489,"high":1489,"low":1529,"close":1529,"change":514,"percent_change":1768,"volume":1022,"transactions":9,"vwap":1529},"2025-10-06",-0.34,{"date":1770,"open":1176,"high":1500,"low":1505,"close":1549,"change":805,"percent_change":1206,"volume":1060,"transactions":9,"vwap":1549},"2025-10-03",{"date":1772,"open":1557,"high":1557,"low":1530,"close":1562,"change":1773,"percent_change":358,"volume":1630,"transactions":9,"vwap":1562},"2025-10-02",-0.06,{"date":1775,"open":1776,"high":1544,"low":1548,"close":1777,"change":720,"percent_change":505,"volume":934,"transactions":9,"vwap":1777},"2025-10-01",55.28,55.55,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1781,"change":753,"percent_change":909,"volume":1783,"transactions":9,"vwap":1781},"2025-09-30",55.09,55.26,54.74,10100,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":209,"volume":1790,"transactions":9,"vwap":1788},"2025-09-29",55.34,54.98,55.19,-0.33,14500,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":642,"percent_change":1795,"volume":876,"transactions":9,"vwap":1794},"2025-09-26",54.9,55.52,1.26,{"date":1797,"open":1798,"high":1787,"low":1688,"close":1799,"change":1270,"percent_change":1800,"volume":1055,"transactions":9,"vwap":1799},"2025-09-25",54.93,54.83,-1.35,{"date":1802,"open":1550,"high":1453,"low":1803,"close":1544,"change":909,"percent_change":997,"volume":966,"transactions":9,"vwap":1544},"2025-09-24",55.57,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":753,"volume":1811,"transactions":9,"vwap":1809},"2025-09-23",55.76,56.13,55.41,55.45,0.04,26400,{"date":1813,"open":1565,"high":1563,"low":1548,"close":1808,"change":1090,"percent_change":846,"volume":1351,"transactions":9,"vwap":1808},"2025-09-22",{"date":1815,"open":1501,"high":1501,"low":1557,"close":1557,"change":977,"percent_change":1223,"volume":898,"transactions":9,"vwap":1557},"2025-09-19",{"date":1817,"open":1505,"high":1170,"low":1818,"close":1819,"change":1206,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-09-18",55.82,56.21,1.21,6800,{"date":1823,"open":1543,"high":1824,"low":1557,"close":1557,"change":1032,"percent_change":1091,"volume":1825,"transactions":9,"vwap":1557},"2025-09-17",56.040001,4400,{"date":1827,"open":1559,"high":1542,"low":1559,"close":1828,"change":1810,"percent_change":753,"volume":1181,"transactions":9,"vwap":1828},"2025-09-16",55.66,{"date":1830,"open":1831,"high":1831,"low":1544,"close":1461,"change":1044,"percent_change":1422,"volume":921,"transactions":9,"vwap":1461},"2025-09-15",55.99,{"date":1833,"open":1217,"high":1217,"low":1834,"close":1834,"change":1222,"percent_change":1388,"volume":1835,"transactions":9,"vwap":1834},"2025-09-12",55.9,24600,{"date":1837,"open":1838,"high":1158,"low":1838,"close":1158,"change":1839,"percent_change":1840,"volume":986,"transactions":9,"vwap":1158},"2025-09-11",55.7,0.87,1.56,{"date":1842,"open":1550,"high":1192,"low":1843,"close":1844,"change":1773,"percent_change":358,"volume":1187,"transactions":9,"vwap":1844},"2025-09-10",55.46,55.71,{"date":1846,"open":1847,"high":1491,"low":1806,"close":1848,"change":1596,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-09-09",55.81,55.77,-0.98,5200,{"date":1852,"open":1166,"high":1166,"low":1453,"close":1853,"change":514,"percent_change":1768,"volume":986,"transactions":9,"vwap":1853},"2025-09-08",56.32,{"date":1855,"open":1856,"high":696,"low":1485,"close":1196,"change":1810,"percent_change":753,"volume":1005,"transactions":9,"vwap":1196},"2025-09-05",56.67,{"date":1858,"open":1834,"high":1859,"low":1834,"close":1859,"change":1571,"percent_change":1860,"volume":773,"transactions":9,"vwap":1859},"2025-09-04",56.47,1.47,{"date":1862,"open":1192,"high":1192,"low":1863,"close":1462,"change":1493,"percent_change":869,"volume":1864,"transactions":9,"vwap":1462},"2025-09-03",55.47,9200,{"date":1866,"open":1867,"high":1847,"low":1565,"close":1847,"change":583,"percent_change":388,"volume":1868,"transactions":9,"vwap":1847},"2025-09-02",55.61,1400,{"date":1870,"open":1501,"high":1501,"low":1871,"close":1148,"change":1475,"percent_change":694,"volume":714,"transactions":9,"vwap":1148},"2025-08-29",55.88,{"date":1873,"open":1191,"high":1191,"low":1539,"close":1176,"change":1091,"percent_change":881,"volume":1111,"transactions":9,"vwap":1176},"2025-08-28",{"date":1875,"open":1806,"high":1198,"low":1806,"close":1198,"change":1670,"percent_change":1876,"volume":928,"transactions":9,"vwap":1198},"2025-08-27",0.84,{"date":1878,"open":1558,"high":1879,"low":1838,"close":1847,"change":284,"percent_change":257,"volume":1375,"transactions":9,"vwap":1847},"2025-08-26",56,{"date":1881,"open":1879,"high":1882,"low":1453,"close":1883,"change":1160,"percent_change":1059,"volume":1884,"transactions":9,"vwap":1883},"2025-08-25",56.0099983,55.89,16000,{"date":1886,"open":1887,"high":1501,"low":1887,"close":1466,"change":1888,"percent_change":1889,"volume":722,"transactions":9,"vwap":1466},"2025-08-22",54.56,2.05,3.79,{"date":1891,"open":1892,"high":1680,"low":1892,"close":1635,"change":1193,"percent_change":1773,"volume":1077,"transactions":9,"vwap":1635},"2025-08-21",53.95,{"date":1894,"open":1711,"high":1711,"low":1635,"close":1895,"change":1896,"percent_change":1233,"volume":760,"transactions":9,"vwap":1895},"2025-08-20",54.13,-0.31,{"date":1898,"open":1575,"high":1575,"low":1899,"close":1900,"change":747,"percent_change":1370,"volume":1864,"transactions":9,"vwap":1900},"2025-08-19",54.29,54.44,{"date":1902,"open":1903,"high":1634,"low":1904,"close":1905,"change":441,"percent_change":441,"volume":722,"transactions":9,"vwap":1905},"2025-08-18",54.12,54.11,54.14,{"date":1907,"open":1908,"high":1908,"low":1905,"close":1905,"change":1059,"percent_change":341,"volume":876,"transactions":9,"vwap":1905},"2025-08-15",54.71,{"date":1910,"open":1900,"high":1911,"low":1912,"close":1911,"change":1712,"percent_change":1270,"volume":1707,"transactions":9,"vwap":1911},"2025-08-14",54.6,54.22,{"date":1914,"open":1743,"high":1695,"low":1743,"close":1695,"change":1915,"percent_change":1916,"volume":848,"transactions":9,"vwap":1695},"2025-08-13",1.32,2.46,{"date":1918,"open":1582,"high":1919,"low":1582,"close":1919,"change":1745,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-08-12",53.69,2.64,28500,{"date":1923,"open":1608,"high":1608,"low":1924,"close":1925,"change":1091,"percent_change":1013,"volume":1926,"transactions":9,"vwap":1925},"2025-08-11",52.29,52.31,6700,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1604,"change":228,"percent_change":1098,"volume":1932,"transactions":9,"vwap":1604},"2025-08-08",52.52,52.66,52.43,14300,{"date":1934,"open":1601,"high":1601,"low":1935,"close":1924,"change":1193,"percent_change":1773,"volume":1926,"transactions":9,"vwap":1924},"2025-08-07",52.27,{"date":1937,"open":1938,"high":1938,"low":1925,"close":1939,"change":1768,"percent_change":897,"volume":827,"transactions":9,"vwap":1939},"2025-08-06",52.75,52.32,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1930,"change":713,"percent_change":132,"volume":876,"transactions":9,"vwap":1930},"2025-08-05",52.46,52.7,52.22,{"date":1946,"open":1947,"high":1939,"low":1947,"close":1614,"change":920,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1614},"2025-08-04",51.74,1.14,15400,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1629,"percent_change":1956,"volume":793,"transactions":9,"vwap":1955},"2025-08-01",51.42,51.69,51.29,51.66,-1.54,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":1422,"percent_change":1508,"volume":1661,"transactions":9,"vwap":1961},"2025-07-31",52.69,52.44,52.47,{"date":1963,"open":1582,"high":1964,"low":1965,"close":1665,"change":486,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1665},"2025-07-30",53.54,52.65,-1.41,12000,{"date":1969,"open":1625,"high":1625,"low":1970,"close":1644,"change":1032,"percent_change":1091,"volume":1971,"transactions":9,"vwap":1644},"2025-07-29",53.51,80500,{"date":1973,"open":1974,"high":1975,"low":1726,"close":1976,"change":1773,"percent_change":358,"volume":1977,"transactions":9,"vwap":1976},"2025-07-28",53.96,53.97,53.85,65800,{"date":1979,"open":1581,"high":1980,"low":1669,"close":1980,"change":142,"percent_change":1981,"volume":793,"transactions":9,"vwap":1980},"2025-07-25",53.91,0.6,{"date":1983,"open":1625,"high":1633,"low":1984,"close":1985,"change":1270,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-07-24",53.55,53.59,-1.38,11400,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":1993,"percent_change":1739,"volume":1055,"transactions":9,"vwap":1992},"2025-07-23",54.080002,54.39,54.34,0.43,{"date":1995,"open":1648,"high":1996,"low":1997,"close":1980,"change":1004,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1980},"2025-07-22",53.94,53.45,2.08,33900,{"date":2001,"open":2002,"high":1612,"low":2003,"close":2003,"change":257,"percent_change":1160,"volume":1707,"transactions":9,"vwap":2003},"2025-07-21",53.17,52.81,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":1493,"percent_change":432,"volume":1055,"transactions":9,"vwap":2008},"2025-07-18",53.28,52.82,52.95,{"date":2010,"open":2011,"high":1659,"low":2012,"close":1660,"change":832,"percent_change":1333,"volume":2013,"transactions":9,"vwap":1660},"2025-07-17",52.93,52.83,30000,{"date":2015,"open":1965,"high":1965,"low":1935,"close":2016,"change":424,"percent_change":1290,"volume":892,"transactions":9,"vwap":2016},"2025-07-16",52.57,{"date":2018,"open":2019,"high":2019,"low":1961,"close":1961,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1961},"2025-07-15",53.76,-1.28,-2.38,1600,{"date":2024,"open":1628,"high":1588,"low":1664,"close":1588,"change":1032,"percent_change":1091,"volume":1850,"transactions":9,"vwap":1588},"2025-07-14",{"date":2026,"open":1743,"high":1643,"low":1628,"close":2027,"change":759,"percent_change":1629,"volume":755,"transactions":9,"vwap":2027},"2025-07-11",53.87,{"date":2029,"open":2030,"high":1721,"low":2030,"close":2031,"change":713,"percent_change":854,"volume":2032,"transactions":9,"vwap":2031},"2025-07-10",54,54.31,2900,{"date":2034,"open":1727,"high":2035,"low":1648,"close":2036,"change":1290,"percent_change":152,"volume":2037,"transactions":9,"vwap":2036},"2025-07-09",54.09,53.9,9900,{"date":2039,"open":1669,"high":2040,"low":1669,"close":1726,"change":721,"percent_change":66,"volume":2041,"transactions":9,"vwap":1726},"2025-07-08",54.029999,18100,{"date":2043,"open":1728,"high":1892,"low":2044,"close":1621,"change":1027,"percent_change":1223,"volume":2045,"transactions":9,"vwap":1621},"2025-07-07",53.049999,34700,{"date":2047,"open":1980,"high":1904,"low":1976,"close":2027,"change":1810,"percent_change":753,"volume":821,"transactions":9,"vwap":2027},"2025-07-03",{"date":2049,"open":2050,"high":1574,"low":1668,"close":1574,"change":642,"percent_change":2051,"volume":1239,"transactions":9,"vwap":1574},"2025-07-02",53.12,1.3,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":1745,"percent_change":2057,"volume":714,"transactions":9,"vwap":2056},"2025-07-01",51.72,53.52,53.14,2.67,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":753,"percent_change":996,"volume":714,"transactions":9,"vwap":2062},"2025-06-30",51.79,51.64,51.76,{"date":2064,"open":2065,"high":2066,"low":2067,"close":1953,"change":1810,"percent_change":908,"volume":2068,"transactions":9,"vwap":1953},"2025-06-27",51.75,51.96,51.41,12900,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2073,"change":1370,"percent_change":2074,"volume":1239,"transactions":9,"vwap":2073},"2025-06-26",51.14,51.73,51.65,1.08,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2078,"change":1045,"percent_change":2079,"volume":1291,"transactions":9,"vwap":2078},"2025-06-25",51.62,51.099998,-0.91,{"date":2081,"open":1952,"high":2082,"low":1952,"close":2083,"change":805,"percent_change":2084,"volume":1926,"transactions":9,"vwap":2083},"2025-06-24",51.8,51.57,0.72,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2088,"change":1039,"percent_change":947,"volume":787,"transactions":9,"vwap":2088},"2025-06-23",50.71,51.2,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":753,"percent_change":996,"volume":714,"transactions":9,"vwap":2094},"2025-06-20",50.95,51,50.64,50.87,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2099,"change":985,"percent_change":228,"volume":722,"transactions":9,"vwap":2099},"2025-06-18",50.62,51.09,50.8,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":1223,"volume":1259,"transactions":9,"vwap":2105},"2025-06-17",50.96,51.25,50.63,50.68,-0.61,{"date":2108,"open":2109,"high":2110,"low":2111,"close":1954,"change":137,"percent_change":2051,"volume":1864,"transactions":9,"vwap":1954},"2025-06-16",51.23,51.3,51.12,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2104,"change":2117,"percent_change":1956,"volume":921,"transactions":9,"vwap":2104},"2025-06-13",50.99,51.24,50.56,-0.79,{"date":2119,"open":2071,"high":1952,"low":2071,"close":1952,"change":799,"percent_change":1810,"volume":1584,"transactions":9,"vwap":1952},"2025-06-12",{"date":2121,"open":2077,"high":2122,"low":1954,"close":2123,"change":1090,"percent_change":1054,"volume":2124,"transactions":9,"vwap":2123},"2025-06-11",51.68,51.4,10000,{"date":2126,"open":2109,"high":2054,"low":2109,"close":2127,"change":1370,"percent_change":2074,"volume":748,"transactions":9,"vwap":2127},"2025-06-10",51.53,{"date":2129,"open":2130,"high":2088,"low":2130,"close":2131,"change":142,"percent_change":785,"volume":1015,"transactions":9,"vwap":2131},"2025-06-09",50.76,50.98,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2135,"change":642,"percent_change":1745,"volume":807,"transactions":9,"vwap":2135},"2025-06-06",50.47,50.66,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":846,"percent_change":1059,"volume":787,"transactions":9,"vwap":2140},"2025-06-05",50.28,49.8,49.97,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2145,"change":1789,"percent_change":897,"volume":2146,"transactions":9,"vwap":2145},"2025-06-04",50.3,50.31,50.2,900,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1839,"percent_change":933,"volume":773,"transactions":9,"vwap":2152},"2025-06-03",49.72,50.57,49.69,50.53,{"date":2154,"open":268,"high":268,"low":2155,"close":2156,"change":477,"percent_change":940,"volume":2157,"transactions":9,"vwap":2156},"2025-06-02",49.29,49.66,7600,{"date":2159,"open":2160,"high":2161,"low":2139,"close":2162,"change":940,"percent_change":826,"volume":1022,"transactions":9,"vwap":2162},"2025-05-30",50.029999,50.07,49.86,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":1357,"percent_change":505,"volume":898,"transactions":9,"vwap":2167},"2025-05-29",50.36,49.96,50.26,{"date":2169,"open":2130,"high":2130,"low":268,"close":268,"change":247,"percent_change":2170,"volume":2032,"transactions":9,"vwap":268},"2025-05-28",-1.61,{"date":2172,"open":2140,"high":2173,"low":2140,"close":2174,"change":1795,"percent_change":2175,"volume":2041,"transactions":9,"vwap":2174},"2025-05-27",50.84,50.82,2.54,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":1044,"percent_change":2181,"volume":722,"transactions":9,"vwap":2180},"2025-05-23",49.15,49.73,49.56,-0.56,{"date":2183,"open":2184,"high":2161,"low":2185,"close":2186,"change":2187,"percent_change":799,"volume":848,"transactions":9,"vwap":2186},"2025-05-22",49.77,49.49,49.84,0.01,{"date":2189,"open":2104,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":748,"transactions":9,"vwap":2192},"2025-05-21",50.65,49.82,49.83,-1.39,-2.71,{"date":2196,"open":2197,"high":2061,"low":2198,"close":2199,"change":416,"percent_change":869,"volume":1525,"transactions":9,"vwap":2199},"2025-05-20",51.26,51.17,51.22,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2204,"change":869,"percent_change":2181,"volume":1825,"transactions":9,"vwap":2204},"2025-05-19",51.060001,51.44,51.37,{"date":2206,"open":2207,"high":2054,"low":2208,"close":1955,"change":142,"percent_change":806,"volume":1949,"transactions":9,"vwap":1955},"2025-05-16",51.36,51.35,{"date":2210,"open":2092,"high":2211,"low":2212,"close":2211,"change":985,"percent_change":997,"volume":1351,"transactions":9,"vwap":2211},"2025-05-15",51.34,50.79,{"date":2214,"open":2215,"high":2215,"low":2198,"close":2199,"change":759,"percent_change":2216,"volume":898,"transactions":9,"vwap":2199},"2025-05-14",51.38,-0.85,{"date":2218,"open":2219,"high":2220,"low":2221,"close":1955,"change":1349,"percent_change":468,"volume":1598,"transactions":9,"vwap":1955},"2025-05-13",51.59,51.77,51.55,{"date":2223,"open":2078,"high":2224,"low":2225,"close":2110,"change":2226,"percent_change":2227,"volume":2032,"transactions":9,"vwap":2110},"2025-05-12",51.46,50.93,2.02,4.1,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":1810,"percent_change":908,"volume":2233,"transactions":9,"vwap":2232},"2025-05-09",49.39,49.14,49.28,17100,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-05-08",48.91,49.61,48.8,49.24,0.97,2.01,22600,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":1039,"volume":760,"transactions":9,"vwap":2248},"2025-05-07",48.34,48.63,48.13,48.27,0.16,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":477,"percent_change":1712,"volume":2032,"transactions":9,"vwap":2254},"2025-05-06",47.81,48.37,48.11,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":869,"percent_change":1250,"volume":1077,"transactions":9,"vwap":2260},"2025-05-05",48.35,48.74,48.19,48.31,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2265,"change":2266,"percent_change":1998,"volume":1444,"transactions":9,"vwap":2265},"2025-05-02",48.14,48.69,48.6,0.99,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2271,"change":531,"percent_change":1290,"volume":793,"transactions":9,"vwap":2271},"2025-05-01",47.47,48.07,47.61,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2275,"change":1789,"percent_change":941,"volume":2276,"transactions":9,"vwap":2275},"2025-04-30",46.66,47.52,24500,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2249,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-04-29",47.58,47.94,47.21,47.85,0.34,43500,{"date":2286,"open":2275,"high":2287,"low":2288,"close":2289,"change":997,"percent_change":721,"volume":2290,"transactions":9,"vwap":2289},"2025-04-28",47.92,47.28,47.69,8900,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1307,"percent_change":399,"volume":1677,"transactions":9,"vwap":2296},"2025-04-25",47.36,47.5,47.32,47.46,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2300,"change":1173,"percent_change":2301,"volume":793,"transactions":9,"vwap":2300},"2025-04-24",46.93,47.63,1.82,{"date":2303,"open":2245,"high":2245,"low":2304,"close":2305,"change":615,"percent_change":1206,"volume":2306,"transactions":9,"vwap":2305},"2025-04-23",46.62,46.78,22400,{"date":180,"open":176,"high":2308,"low":176,"close":2308,"change":1206,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},46.47,1.46,41000]