[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FYT":3,"homepage-market-summary":29,"stock-historical-FYT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FYT","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 Small Cap Value AlphaDEX Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7544,1.862,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},67.6,68.31,67.5834,67.438,0.162,0.24,43626.913613,73.77,52.47,15269.2418462,71,3886,{"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},44.89,12914,4713610.46155,48.31,"2025-04-22",[181,184,194,204,214,224,235,245,253,263,272,282,292,303,314,324,335,345,355,365,376,386,396,406,415,426,436,447,457,467,477,488,498,508,517,528,537,548,557,566,577,588,597,606,617,626,633,641,652,661,672,681,690,697,705,714,723,732,742,751,759,768,775,783,791,799,806,814,822,829,836,843,851,857,865,873,879,885,894,902,909,917,926,935,942,949,955,962,968,977,983,987,995,1001,1007,1014,1022,1028,1036,1044,1051,1058,1064,1070,1078,1085,1094,1098,1104,1112,1118,1123,1127,1132,1139,1145,1150,1157,1164,1171,1179,1186,1194,1201,1209,1216,1223,1229,1237,1245,1252,1260,1268,1273,1281,1288,1297,1302,1308,1313,1317,1323,1328,1336,1341,1348,1354,1363,1370,1376,1383,1389,1395,1400,1405,1412,1415,1419,1424,1429,1436,1442,1449,1454,1460,1467,1473,1480,1487,1491,1498,1504,1510,1515,1520,1525,1530,1535,1541,1547,1553,1560,1565,1572,1578,1586,1593,1599,1606,1611,1617,1623,1627,1631,1637,1645,1651,1658,1661,1668,1673,1679,1684,1691,1697,1701,1706,1711,1717,1725,1731,1738,1744,1750,1758,1763,1770,1775,1781,1788,1795,1802,1809,1816,1821,1825,1830,1837,1840,1844,1850,1855,1860,1866,1872,1877,1881,1886,1891,1896,1901,1906,1912,1918,1924,1931,1936,1943,1949,1957,1959,1963,1967,1973,1976,1981,1984,1989,1992,1996,2001,2007,2010,2015,2018,2021,2026,2033,2036,2041,2045,2050,2056,2058,2063,2068,2072,2076,2080,2083,2089,2093,2097,2102,2106,2111,2116,2122,2128,2133,2139,2144,2148,2154,2162,2169,2175,2182,2186,2191,2197,2202,2207,2213,2218,2223,2229,2233,2238,2245,2250,2255,2260,2265,2269,2275,2281,2288,2295,2302,2308,2314,2319,2326,2331,2337,2342,2347,2351,2355,2360,2366,2372,2378,2383,2388,2394,2401,2407,2412,2417,2423,2428,2433,2438,2441,2447,2453,2457,2462,2466,2472,2478,2484,2490,2496,2501,2507,2512,2519,2523,2529,2533,2539,2545],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},140,67.8549,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",66.595,67.56,66.52,0.5871,0.88,126105.91665,117,67.3247,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",67.64,66.84,66.8509,-0.3257,-0.48,8427.92156,131,67.1717,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",67.48,66.86,67.1766,-0.3521,-0.52,9070.9772,239,67.106,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",67.78,67.338,67.5287,-0.5605,-0.82,12827.6772,142,67.6575,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",67.97,68.17,67.725,68.0892,0.1886,0.28,25370.1592,259,68.0947,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",68.05,67.6613,67.9006,-0.4951,-0.72,4824.19971,105,67.8382,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":192,"vwap":252},"2026-09-23",69.11,68.3957,-0.8726,-1.26,6861.0124,68.6861,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":141,"volume":260,"transactions":261,"vwap":262},"2026-09-22",69.42,69.745,69.22,69.2683,0.2212,9565.9723,75,69.4251,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":111,"volume":269,"transactions":270,"vwap":271},"2026-09-21",69.48,69.04,69.0471,-0.0088,12284.19032,153,69.1753,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",69.64,68.93,69.0559,-0.8078,-1.16,6933.3637,101,69.0599,{"date":283,"open":284,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",70.21,70.3039,69.8637,-0.1066,-0.15,3723.0907,88,70.1485,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",70.59,70.785,69.7,69.9703,-0.4835,-0.69,3399.6527,103,70.3195,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",70.61,70.65,70.43,70.4538,-0.2305,-0.33,75995.82329,284,70.5521,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":261,"vwap":323},"2026-09-14",70.81,70.97,70.62,70.6843,-0.0725,-0.1,26537.0907,70.95,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",70.69,70.84,70.6064,70.7568,0.3816,0.54,25350.0967,96,70.7016,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",70.7,70.23,70.3752,-0.3245,-0.46,12749.701834,144,70.4321,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",70.4623,70.755,70.6997,-0.5402,-0.76,1097.759641,79,70.6365,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",72.23,71.23,71.2399,-1.0375,-1.44,4786.2337,85,71.3613,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",71.52,72.31,71.5,72.2774,0.3832,0.53,9655.1357,99,71.9226,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":243,"vwap":385},"2026-09-03",71.92,71.9443,71.581,71.8942,0.087,0.12,13251.5897,71.861,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",71.54,72.15,71.8072,0.8691,1.23,3534.3567,94,71.9511,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":192,"vwap":405},"2026-09-01",71.37,71.5857,70.885,70.9381,-0.6032,-0.84,7113.9477,71.2417,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":299,"volume":412,"transactions":413,"vwap":414},"2026-08-31",72.08,71.3801,71.5413,-0.4986,19587.214462,218,71.5276,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",72.07,72.17,71.9833,72.0399,0.0291,0.04,34925.005983,77,72.1637,{"date":427,"open":428,"high":429,"low":430,"close":429,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",71.79,72.0108,71.59,-0.0173,-0.02,2744.64197,82,71.8221,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",71.91,72.215,71.8801,72.0281,-0.0902,-0.13,8606.186719,97,71.9721,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",72.28,71.88,72.1183,-0.1783,-0.25,7470.333534,118,71.9941,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":310,"volume":464,"transactions":465,"vwap":466},"2026-08-24",72.63,72.815,72.26,72.2966,-0.2365,5864.3692,114,72.4373,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":136,"volume":474,"transactions":475,"vwap":476},"2026-08-21",72.42,72.54,72.37,72.5331,0.4731,13506.0831,156,72.4889,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",72.16,72.295,71.84,72.06,-0.5817,-0.8,12583.4611,202,72.1032,{"date":489,"open":490,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",73.2,73.38,72.6417,0.2126,0.29,10611.09116,149,73.114,{"date":499,"open":500,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",72.85,73.12,72.4291,-0.3862,-0.53,10159.768775,139,72.8062,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":220,"volume":514,"transactions":515,"vwap":516},"2026-08-17",73.37,72.77,72.8153,-0.6052,8912.7343,190,72.8823,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",73.49,73.7299,73.35,73.4205,-0.0601,-0.08,73330.2653,157,73.4882,{"date":529,"open":530,"high":531,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",73.06,73.4806,0.8794,1.21,11216.956955,93,73.331,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",72.58,72.61,72.105,72.6012,0.1128,0.16,5288.6033,98,72.5305,{"date":549,"open":550,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":394,"vwap":556},"2026-08-11",72.615,72.73,72.4884,0.1412,0.2,3334.6733,72.6662,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":403,"volume":563,"transactions":564,"vwap":565},"2026-08-10",72.81,72.305,72.3472,-0.6128,38268.678349,185,72.3569,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",72.79,73.33,72.57,72.96,0.5078,0.7,16010.0863,173,73.1125,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",72.915,73,72.34,72.4522,-0.4687,-0.64,17428.3473,148,72.564,{"date":589,"open":590,"high":590,"low":500,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",73.69,72.9209,-0.7364,-1,6656.5923,111,73.2456,{"date":598,"open":599,"high":24,"low":459,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",73.04,73.6573,0.5826,0.8,20671.891889,159,73.5965,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",73.1,73.123438,72.94,73.0747,1.0639,1.48,72153.0323,196,73.0007,{"date":618,"open":619,"high":429,"low":620,"close":429,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",71.82,71.5583,-0.1758,-0.24,3973.6453,115,71.6895,{"date":627,"open":619,"high":357,"low":619,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":465,"vwap":632},"2026-07-30",72.1866,-0.6457,-0.89,54903.7012,71.8479,{"date":634,"open":635,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":455,"vwap":640},"2026-07-29",73.14,72.8323,-0.209,-0.29,4085.038702,72.9835,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",73.155,73.17,72.9886,73.0413,1.14,1.59,15911.799702,95,73.1464,{"date":653,"open":438,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":301,"vwap":660},"2026-07-27",72.05,71.87,71.9013,0.5035,0.71,3366.5552,71.9655,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",71.6099,71.67,71.32,71.3978,0.8445,1.2,4586.478,119,71.5335,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":192,"vwap":680},"2026-07-23",71.27,70.18,70.5533,-0.8121,-1.14,34979.5192,70.5014,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":321,"volume":687,"transactions":688,"vwap":689},"2026-07-22",71.535,71.2259,71.3654,-0.0724,3393.9722,145,71.3395,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":694,"percent_change":126,"volume":695,"transactions":595,"vwap":696},"2026-07-21",71.07,71.4378,0.2869,3999.450018,71.2166,{"date":698,"open":699,"high":699,"low":700,"close":700,"change":701,"percent_change":299,"volume":702,"transactions":703,"vwap":704},"2026-07-20",71.76,71.1509,-0.4912,2419.141324,109,71.4094,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":630,"volume":712,"transactions":650,"vwap":713},"2026-07-17",72.14,72.38,71.42,71.6421,-0.6435,3483.183032,71.9252,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":526,"vwap":722},"2026-07-16",70.71,72.46,72.2856,1.6026,2.27,5487.901558,72.2341,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":496,"vwap":731},"2026-07-15",70.29,71.2299,70.683,0.6232,0.89,8268.5242,70.8308,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-14",70.45,69.85,70.0598,-0.1334,-0.19,12522.1122,141,70.0719,{"date":743,"open":744,"high":745,"low":746,"close":746,"change":371,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-13",70.2217,70.36,70.1932,0.55,3706.6392,100,70.2785,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":372,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-10",69.67,69.86,69.6,69.81,0.77,4300,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-09",69.099998,69.33,68.75,69.28,0.43,0.62,5300,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":593,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-08",69.91,68.69,68.85,-1.43,7000,{"date":776,"open":777,"high":778,"low":779,"close":735,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":735},"2026-07-07",70.34,70.44,69.77,-0.22,-0.31,6600,{"date":784,"open":785,"high":786,"low":770,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-06",70.38,70.46,70.07,-0.2,-0.28,14000,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",70.52,69.89,70.27,0.19,0.27,5800,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":797,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-01",69.69,70.67,70.080002,0.39,58300,{"date":807,"open":808,"high":809,"low":810,"close":756,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":756},"2026-06-30",69.84,69.94,69.47,0.09,0.13,7600,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-29",70.25,69.32,69.72,-0.34,-0.49,7700,{"date":823,"open":824,"high":825,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-26",69.23,70.059998,1.29,1.88,3000,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":288,"percent_change":780,"volume":835,"transactions":9,"vwap":834},"2026-06-25",69.27,69.63,68.54,68.77,10900,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":648,"volume":842,"transactions":9,"vwap":840},"2026-06-24",68.059998,68.99,68.92,1.08,2800,{"date":844,"open":845,"high":846,"low":196,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-23",67.74,67.88,67.84,0.56,0.83,2200,{"date":852,"open":845,"high":847,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-22",67.28,-0.38,-0.56,5100,{"date":858,"open":206,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-18",67.86,67.33,67.66,0.75,1.12,5500,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-17",68.040001,66.75,66.91,-1.11,-1.63,2100,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":111,"percent_change":111,"volume":878,"transactions":9,"vwap":877},"2026-06-16",68.71,67.94,68.019997,4100,{"date":880,"open":255,"high":255,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-15",68.029999,-0.81,-1.18,4400,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-12",68.35,69.059998,68.27,68.84,0.52,0.76,3800,{"date":895,"open":896,"high":897,"low":898,"close":897,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":897},"2026-06-11",67.59,68.32,67.44,0.92,1.36,6800,{"date":903,"open":904,"high":877,"low":905,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-10",67.41,67.4,0.02,0.03,2900,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":828,"transactions":9,"vwap":914},"2026-06-09",67.25,67.65,66.58,67.38,0.87,1.31,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-08",66.54,66.94,66.34,66.51,0.44,0.67,4600,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-05",66.059998,66.47,66.040001,66.07,-0.26,-0.39,10700,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-04",65.6,66.33,1.11,1.7,7300,{"date":943,"open":944,"high":944,"low":945,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-03",66.24,65.22,-1.13,-1.7,2500,{"date":950,"open":928,"high":951,"low":928,"close":952,"change":953,"percent_change":804,"volume":954,"transactions":9,"vwap":952},"2026-06-02",66.41,66.35,0.26,44500,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":544,"percent_change":22,"volume":961,"transactions":9,"vwap":960},"2026-06-01",65.97,66.12,65.62,66.089996,14400,{"date":963,"open":964,"high":965,"low":966,"close":966,"change":819,"percent_change":967,"volume":884,"transactions":9,"vwap":966},"2026-05-29",66.2,66.25,65.93,-0.51,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-28",66.14,66.31,65.76,66.27,0.05,0.08,3500,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":121,"percent_change":146,"volume":982,"transactions":9,"vwap":981},"2026-05-27",65.95,66.64,66.22,6300,{"date":984,"open":985,"high":957,"low":986,"close":957,"change":51,"percent_change":862,"volume":850,"transactions":9,"vwap":957},"2026-05-26",65.8,65.73,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":850,"transactions":9,"vwap":992},"2026-05-22",65.13,65.52,65.07,65.48,0.41,0.63,{"date":996,"open":997,"high":998,"low":999,"close":991,"change":554,"percent_change":1000,"volume":856,"transactions":9,"vwap":991},"2026-05-21",64.52,65.19,63.97,0.31,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":925,"transactions":9,"vwap":1004},"2026-05-20",64,64.87,1.26,1.98,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":908,"transactions":9,"vwap":1011},"2026-05-19",63.91,63.4,63.61,-0.55,-0.86,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-18",63.52,64.41,64.16,0.81,1.28,6400,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":856,"transactions":9,"vwap":1025},"2026-05-15",63.85,63.35,-0.93,-1.45,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-14",64.59,64.77,64.28,0.3,0.47,8300,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-13",64.58,63.78,63.98,-0.65,-1.01,4700,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":946,"volume":1050,"transactions":9,"vwap":1048},"2026-05-12",65.24,64.39,64.63,-0.74,13800,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-11",66.62,65.37,-1.25,-1.88,154100,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1053,"change":1062,"percent_change":1063,"volume":941,"transactions":9,"vwap":1053},"2026-05-08",66.23,66.78,-0.03,-0.05,{"date":1065,"open":1066,"high":1067,"low":1053,"close":1068,"change":310,"percent_change":820,"volume":1069,"transactions":9,"vwap":1068},"2026-05-07",66.92,67.099998,66.65,4200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":121,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-06",67.22,67.35,66.93,66.98,0.37,25300,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":668,"volume":1084,"transactions":9,"vwap":1082},"2026-05-05",66.37,66.96,66.73,0.79,16900,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-04",66.67,66.95,65.9,65.94,-1.02,-1.52,5900,{"date":1095,"open":1096,"high":1096,"low":980,"close":1081,"change":953,"percent_change":804,"volume":1097,"transactions":9,"vwap":1081},"2026-05-01",67.17,15100,{"date":1099,"open":922,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":190,"volume":908,"transactions":9,"vwap":1102},"2026-04-30",66.81,66.49,66.7,0.58,{"date":1105,"open":1106,"high":1107,"low":1108,"close":958,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":958},"2026-04-29",66.53,66.8,65.91,-0.87,-1.3,8400,{"date":1113,"open":1114,"high":1115,"low":869,"close":1116,"change":422,"percent_change":106,"volume":1117,"transactions":9,"vwap":1116},"2026-04-28",67.059998,67.14,66.99,3900,{"date":1119,"open":1120,"high":1121,"low":1088,"close":1088,"change":1076,"percent_change":848,"volume":1122,"transactions":9,"vwap":1088},"2026-04-27",67.010002,67.16,2000,{"date":1124,"open":971,"high":913,"low":1125,"close":913,"change":494,"percent_change":923,"volume":1126,"transactions":9,"vwap":913},"2026-04-24",65.84,25800,{"date":1128,"open":1101,"high":188,"low":972,"close":1129,"change":781,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-23",66.29,-0.47,18600,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":906,"percent_change":907,"volume":1138,"transactions":9,"vwap":1137},"2026-04-22",66.83,67.11,66.4,66.6,19300,{"date":1140,"open":1073,"high":1141,"low":919,"close":913,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":913},"2026-04-21",67.71,-0.36,-0.54,17500,{"date":1146,"open":980,"high":1147,"low":980,"close":920,"change":804,"percent_change":1148,"volume":1149,"transactions":9,"vwap":920},"2026-04-20",67.019997,0.59,17700,{"date":1151,"open":922,"high":1152,"low":1136,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-17",67.029999,66.55,1.46,2.24,172800,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":383,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-16",64.86,65.34,65.089996,0.18,41300,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":974,"percent_change":975,"volume":1170,"transactions":9,"vwap":1169},"2026-04-15",64.96,65.080002,64.7,64.97,93000,{"date":1172,"open":1173,"high":1167,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-14",65.029999,64.9,64.92,0.23,0.36,6700,{"date":1180,"open":999,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":101,"volume":1185,"transactions":9,"vwap":1183},"2026-04-13",64.76,63.75,64.69,0.65,7800,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-10",64.44,63.88,64.040001,-0.4,-0.62,3600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1188,"change":924,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1188},"2026-04-09",63.65,64.61,63.64,1.05,11800,{"date":1202,"open":1203,"high":1204,"low":1016,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-08",63.58,63.84,63.77,1.1,1.76,63100,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":1214,"percent_change":544,"volume":1215,"transactions":9,"vwap":1213},"2026-04-07",62.3,62.83,62.67,0.1,147800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1219,"change":1221,"percent_change":1222,"volume":1043,"transactions":9,"vwap":1219},"2026-04-06",62.07,62.57,62,0.45,0.72,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":804,"percent_change":994,"volume":1228,"transactions":9,"vwap":1227},"2026-04-02",61.34,62.15,62.12,12000,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":321,"volume":1236,"transactions":9,"vwap":1234},"2026-04-01",61.85,62.23,61.7,61.73,-0.06,11200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1240,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1240},"2026-03-31",61.71,61.79,61.3,0.86,1.41,8100,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":622,"percent_change":933,"volume":1251,"transactions":9,"vwap":1250},"2026-03-30",61.55,61.64,60.77,60.93,105400,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":484,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-27",61.44,61.58,61.060001,61.17,-1.29,38400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":321,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-26",61.83,62.45,61.81,61.97,-0.16,16800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1218,"change":1034,"percent_change":892,"volume":1021,"transactions":9,"vwap":1218},"2026-03-25",62.040001,62.13,61.48,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-24",60.54,61.96,61.6,0.6,0.98,29200,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":392,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-23",60.3,61.62,61,2.06,10100,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-20",60.46,60.62,59.64,59.77,-0.83,-1.37,5400,{"date":1298,"open":1299,"high":1291,"low":1299,"close":1300,"change":804,"percent_change":1184,"volume":1301,"transactions":9,"vwap":1300},"2026-03-19",59.7,60.6,4500,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1306,"change":210,"percent_change":1013,"volume":1307,"transactions":9,"vwap":1306},"2026-03-18",60.63,60.65,60.21,16300,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1311,"change":923,"percent_change":37,"volume":1312,"transactions":9,"vwap":1311},"2026-03-17",61.099998,60.73,22000,{"date":1314,"open":1311,"high":1311,"low":1315,"close":1315,"change":1316,"percent_change":121,"volume":1069,"transactions":9,"vwap":1315},"2026-03-16",60.29,0.15,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1322,"volume":1069,"transactions":9,"vwap":1321},"2026-03-13",60.51,59.93,60.14,0,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1321,"change":351,"percent_change":1055,"volume":901,"transactions":9,"vwap":1321},"2026-03-12",60.32,60.55,59.99,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":210,"volume":1335,"transactions":9,"vwap":1333},"2026-03-11",60.87,61.13,60.52,60.9,-0.32,26000,{"date":1337,"open":1338,"high":1220,"low":1339,"close":1340,"change":1191,"percent_change":1041,"volume":1021,"transactions":9,"vwap":1340},"2026-03-10",61.35,61.029999,61.22,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1284,"change":1346,"percent_change":819,"volume":1347,"transactions":9,"vwap":1284},"2026-03-09",61.16,61.66,59.96,-0.21,12100,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1262,"change":870,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1262},"2026-03-06",62.51,61.14,-1.76,15900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-05",63.15,63.36,62.62,62.94,-0.73,-1.15,15000,{"date":1364,"open":1365,"high":1039,"low":1366,"close":1367,"change":1368,"percent_change":65,"volume":1369,"transactions":9,"vwap":1367},"2026-03-04",63.56,63.5,63.67,0.57,17000,{"date":1371,"open":1372,"high":1010,"low":1373,"close":1374,"change":1142,"percent_change":1375,"volume":758,"transactions":9,"vwap":1374},"2026-03-03",62.33,62.31,63.099998,-0.57,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":891,"volume":1382,"transactions":9,"vwap":1380},"2026-03-02",62.79,63.53,63.46,0.33,21700,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":1387,"percent_change":870,"volume":1388,"transactions":9,"vwap":1386},"2026-02-27",62.71,63.13,-0.71,7500,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1204,"change":1148,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1204},"2026-02-26",63.22,63.89,0.93,5000,{"date":1396,"open":1379,"high":1379,"low":1397,"close":1398,"change":1322,"percent_change":1322,"volume":1399,"transactions":9,"vwap":1398},"2026-02-25",62.65,63.25,4000,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1398,"change":1000,"percent_change":51,"volume":1404,"transactions":9,"vwap":1398},"2026-02-24",62.93,63.34,11100,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1359,"change":1410,"percent_change":1411,"volume":1296,"transactions":9,"vwap":1359},"2026-02-23",64.43,64.47,62.7,-1.66,-2.57,{"date":1413,"open":1009,"high":1414,"low":1182,"close":1414,"change":146,"percent_change":1148,"volume":1388,"transactions":9,"vwap":1414},"2026-02-20",64.6,{"date":1416,"open":1190,"high":1417,"low":1009,"close":1418,"change":432,"percent_change":1062,"volume":934,"transactions":9,"vwap":1418},"2026-02-19",64.4,64.22,{"date":1420,"open":1040,"high":1421,"low":1040,"close":1422,"change":923,"percent_change":1423,"volume":1117,"transactions":9,"vwap":1422},"2026-02-18",64.51,64.24,0.69,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":453,"percent_change":933,"volume":1296,"transactions":9,"vwap":1428},"2026-02-17",63.99,63.37,63.8,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1434,"percent_change":940,"volume":1435,"transactions":9,"vwap":1433},"2026-02-13",63.31,64.25,64.050003,1.07,6500,{"date":1437,"open":1408,"high":1408,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1178,"transactions":9,"vwap":1439},"2026-02-12",62.32,62.98,-1.23,-1.92,{"date":1443,"open":1444,"high":1047,"low":1445,"close":1446,"change":1447,"percent_change":1381,"volume":1448,"transactions":9,"vwap":1446},"2026-02-11",64.07,63.96,64.21,0.21,8900,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1003,"change":812,"percent_change":554,"volume":934,"transactions":9,"vwap":1003},"2026-02-10",64.019997,64.31,63.93,{"date":1455,"open":1003,"high":1456,"low":1457,"close":1458,"change":788,"percent_change":781,"volume":1459,"transactions":9,"vwap":1458},"2026-02-09",64.010002,63.79,63.87,3100,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1444,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1444},"2026-02-06",63.080002,64.17,1.43,2.28,15400,{"date":1468,"open":1385,"high":1469,"low":1470,"close":1471,"change":504,"percent_change":403,"volume":1472,"transactions":9,"vwap":1471},"2026-02-05",63.28,62.29,62.64,32700,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":826,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-04",62.22,63.38,63.17,2.08,222200,{"date":1481,"open":1234,"high":1482,"low":1483,"close":1484,"change":953,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-03",62.36,61.31,61.88,0.42,16200,{"date":1488,"open":1489,"high":1231,"low":1489,"close":1284,"change":158,"percent_change":1490,"volume":1185,"transactions":9,"vwap":1284},"2026-02-02",60.57,1.22,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1063,"percent_change":524,"volume":1497,"transactions":9,"vwap":1496},"2026-01-30",60.25,60.99,60.23,60.88,10000,{"date":1499,"open":1489,"high":1500,"low":1501,"close":1250,"change":1502,"percent_change":900,"volume":1503,"transactions":9,"vwap":1250},"2026-01-29",60.98,60.35,0.82,40900,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1508,"change":200,"percent_change":1509,"volume":1193,"transactions":9,"vwap":1508},"2026-01-28",60.75,61.080002,60.11,-0.79,{"date":1511,"open":1319,"high":1512,"low":1513,"close":1514,"change":974,"percent_change":975,"volume":856,"transactions":9,"vwap":1514},"2026-01-27",60.68,60.37,60.59,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1275,"change":1063,"percent_change":524,"volume":1519,"transactions":9,"vwap":1275},"2026-01-26",60.86,60.31,12800,{"date":1521,"open":1522,"high":1523,"low":1489,"close":1514,"change":593,"percent_change":1524,"volume":878,"transactions":9,"vwap":1514},"2026-01-23",61.63,61.72,-1.62,{"date":1526,"open":1527,"high":1227,"low":1528,"close":1529,"change":422,"percent_change":106,"volume":1301,"transactions":9,"vwap":1529},"2026-01-22",61.94,61.57,61.59,{"date":1531,"open":1501,"high":1529,"low":1501,"close":1247,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1247},"2026-01-21",1.83,3.06,9800,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":1294,"percent_change":1295,"volume":1540,"transactions":9,"vwap":1539},"2026-01-20",59.67,60.040001,59.72,4900,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1326,"change":1545,"percent_change":1546,"volume":864,"transactions":9,"vwap":1326},"2026-01-16",61.07,60.45,-0.41,-0.67,{"date":1548,"open":1495,"high":1285,"low":1495,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-15",60.96,0.84,1.4,14500,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1076,"percent_change":766,"volume":1559,"transactions":9,"vwap":1558},"2026-01-14",60.15,60.24,59.86,60.12,18000,{"date":1561,"open":1562,"high":1327,"low":1563,"close":1564,"change":811,"percent_change":1316,"volume":925,"transactions":9,"vwap":1564},"2026-01-13",59.92,59.74,59.75,{"date":1566,"open":1537,"high":1567,"low":1568,"close":1569,"change":1346,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-12",59.82,59.27,59.66,-0.35,23600,{"date":1573,"open":1574,"high":1345,"low":1575,"close":1576,"change":804,"percent_change":136,"volume":1577,"transactions":9,"vwap":1576},"2026-01-09",59.81,59.38,59.87,7400,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-08",57.95,59.73,59.48,1.42,2.45,12900,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":299,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-07",58.61,57.96,58.060001,-1.17,91600,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":925,"transactions":9,"vwap":1596},"2026-01-06",57.89,58.75,0.96,1.66,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":658,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-05",57.13,58.13,57.79,1.24,53600,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":804,"percent_change":1423,"volume":850,"transactions":9,"vwap":1610},"2026-01-02",56.75,57.31,57.080002,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":210,"percent_change":1616,"volume":767,"transactions":9,"vwap":1615},"2025-12-31",57.28,56.68,56.69,-0.91,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1621,"change":321,"percent_change":1622,"volume":908,"transactions":9,"vwap":1621},"2025-12-30",57.35,57.49,57.21,-0.17,{"date":1624,"open":1609,"high":1625,"low":1621,"close":1609,"change":1266,"percent_change":789,"volume":1626,"transactions":9,"vwap":1609},"2025-12-29",57.45,41100,{"date":1628,"open":1619,"high":1620,"low":1629,"close":1630,"change":1062,"percent_change":1063,"volume":1122,"transactions":9,"vwap":1630},"2025-12-26",57.2,57.47,{"date":1632,"open":1625,"high":1633,"low":1634,"close":1635,"change":1447,"percent_change":1076,"volume":1636,"transactions":9,"vwap":1635},"2025-12-24",57.51,57.43,57.5,2400,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":933,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-12-23",57.39,57.4,57.25,57.29,-0.68,3400,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":544,"percent_change":231,"volume":1069,"transactions":9,"vwap":1650},"2025-12-22",57.76,58.029999,57.65,57.68,{"date":1652,"open":1595,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":584,"volume":1657,"transactions":9,"vwap":1655},"2025-12-19",58.17,57.41,57.52,-0.37,7100,{"date":1659,"open":1660,"high":1660,"low":1595,"close":1595,"change":906,"percent_change":907,"volume":1657,"transactions":9,"vwap":1595},"2025-12-18",58.26,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":796,"volume":1644,"transactions":9,"vwap":1666},"2025-12-17",57.91,58.25,57.71,57.87,0.11,{"date":1669,"open":1670,"high":1670,"low":1647,"close":1647,"change":1671,"percent_change":1042,"volume":1672,"transactions":9,"vwap":1647},"2025-12-16",58.19,-0.59,1500,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":906,"percent_change":907,"volume":1678,"transactions":9,"vwap":1677},"2025-12-15",58.78,58.080002,58.35,12300,{"date":1680,"open":1681,"high":1682,"low":1664,"close":1683,"change":1049,"percent_change":1055,"volume":1069,"transactions":9,"vwap":1683},"2025-12-12",58.63,58.66,58.33,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1221,"percent_change":757,"volume":1690,"transactions":9,"vwap":1689},"2025-12-11",59.12,59.26,58.97,59.07,10500,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":613,"percent_change":1696,"volume":1296,"transactions":9,"vwap":1695},"2025-12-10",57.22,58.83,58.62,2.59,{"date":1698,"open":1699,"high":1609,"low":1699,"close":1700,"change":1381,"percent_change":1103,"volume":1301,"transactions":9,"vwap":1700},"2025-12-09",56.77,57.14,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1704,"change":1705,"percent_change":1360,"volume":1093,"transactions":9,"vwap":1704},"2025-12-08",57.42,56.81,-0.42,{"date":1707,"open":1708,"high":1709,"low":1621,"close":1710,"change":907,"percent_change":974,"volume":1394,"transactions":9,"vwap":1710},"2025-12-05",57.24,57.61,57.23,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1629,"change":1716,"percent_change":351,"volume":856,"transactions":9,"vwap":1629},"2025-12-04",57.46,57.48,57.16,-0.44,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-12-03",57.3,57.69,57.64,1.03,1.82,28800,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":906,"volume":798,"transactions":9,"vwap":1729},"2025-12-02",56.37,56.71,56.61,0.01,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1736,"percent_change":121,"volume":1737,"transactions":9,"vwap":1735},"2025-12-01",56.0099983,56.86,56.6,0.14,23200,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":907,"percent_change":974,"volume":1743,"transactions":9,"vwap":1742},"2025-11-28",56.53,56.44,56.46,1100,{"date":1745,"open":1746,"high":1735,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":798,"transactions":9,"vwap":1747},"2025-11-26",56.23,56.43,0.34,0.61,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-11-25",54.64,56.22,56.09,1.63,2.99,38700,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":1447,"percent_change":804,"volume":1644,"transactions":9,"vwap":1762},"2025-11-24",54.16,54.54,54.46,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1768,"percent_change":1769,"volume":1035,"transactions":9,"vwap":1767},"2025-11-21",52.79,54.61,54.25,1.78,3.39,{"date":1771,"open":1772,"high":1773,"low":25,"close":25,"change":1143,"percent_change":1091,"volume":1774,"transactions":9,"vwap":25},"2025-11-20",53.6,53.73,2600,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":788,"percent_change":854,"volume":878,"transactions":9,"vwap":1780},"2025-11-19",53.12,53.22,52.73,53.0099983,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":796,"percent_change":1177,"volume":1787,"transactions":9,"vwap":1786},"2025-11-18",53.17,53.29,52.93,53.21,2700,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1295,"percent_change":1794,"volume":976,"transactions":9,"vwap":1793},"2025-11-17",53.85,53.99,52.98,53.02,-2.52,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":1800,"percent_change":780,"volume":1801,"transactions":9,"vwap":1799},"2025-11-14",54.0099983,54.41,54.39,-0.12,1900,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":678,"volume":774,"transactions":9,"vwap":1807},"2025-11-13",54.91,55.26,54.37,54.51,-0.63,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":453,"volume":925,"transactions":9,"vwap":1814},"2025-11-12",55.32,55.64,55.11,55.14,-0.14,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1820,"change":804,"percent_change":658,"volume":828,"transactions":9,"vwap":1820},"2025-11-11",55.099998,55.42,55.28,{"date":1822,"open":1818,"high":1818,"low":1761,"close":1823,"change":804,"percent_change":1222,"volume":1824,"transactions":9,"vwap":1823},"2025-11-10",54.89,2300,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":126,"percent_change":158,"volume":850,"transactions":9,"vwap":1829},"2025-11-07",54.07,54.53,54.5,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1834,"change":1546,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-11-06",54.86,54.97,54.099998,-1.22,4800,{"date":1838,"open":1767,"high":1833,"low":1767,"close":1839,"change":924,"percent_change":1604,"volume":1636,"transactions":9,"vwap":1839},"2025-11-05",54.77,{"date":1841,"open":1842,"high":1767,"low":1842,"close":1834,"change":1843,"percent_change":1012,"volume":828,"transactions":9,"vwap":1834},"2025-11-04",53.72,-0.3,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1847,"change":432,"percent_change":1849,"volume":1644,"transactions":9,"vwap":1847},"2025-11-03",54.21,54.4,54.19,-0.04,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1667,"percent_change":554,"volume":828,"transactions":9,"vwap":1854},"2025-10-31",54.43,54.13,54.42,{"date":1856,"open":1852,"high":1857,"low":1858,"close":1858,"change":310,"percent_change":1859,"volume":948,"transactions":9,"vwap":1858},"2025-10-30",54.87,54.31,-0.6,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1752,"change":630,"percent_change":1865,"volume":1636,"transactions":9,"vwap":1752},"2025-10-29",55.23,55.59,54.6,-1.6,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1843,"percent_change":1143,"volume":1399,"transactions":9,"vwap":1871},"2025-10-28",55.76,55.77,55.47,55.53,{"date":1873,"open":1727,"high":1727,"low":1874,"close":1875,"change":1622,"percent_change":1843,"volume":1876,"transactions":9,"vwap":1875},"2025-10-27",55.68,55.83,6000,{"date":1878,"open":1742,"high":1742,"low":1879,"close":1880,"change":1447,"percent_change":146,"volume":850,"transactions":9,"vwap":1880},"2025-10-24",55.99,56,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":747,"percent_change":44,"volume":1774,"transactions":9,"vwap":1885},"2025-10-23",55.5,55.82,55.79,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":738,"percent_change":819,"volume":1459,"transactions":9,"vwap":1890},"2025-10-22",55.63,55.09,55.24,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":141,"percent_change":1103,"volume":1787,"transactions":9,"vwap":1895},"2025-10-21",55.0099983,55.62,55.43,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1813,"change":131,"percent_change":1900,"volume":1117,"transactions":9,"vwap":1813},"2025-10-20",54.47,55.17,1.44,{"date":1902,"open":1903,"high":1798,"low":1904,"close":1905,"change":1176,"percent_change":765,"volume":908,"transactions":9,"vwap":1905},"2025-10-17",54.11,54.040001,54.33,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1834,"change":1910,"percent_change":1911,"volume":976,"transactions":9,"vwap":1834},"2025-10-16",55.049999,53.95,-0.78,-1.42,{"date":1913,"open":1914,"high":1863,"low":1915,"close":1916,"change":1730,"percent_change":906,"volume":1917,"transactions":9,"vwap":1916},"2025-10-15",55.37,54.68,54.88,10600,{"date":1919,"open":1842,"high":1920,"low":1842,"close":1857,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1857},"2025-10-14",55.080002,0.94,1.74,11900,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":1930,"volume":767,"transactions":9,"vwap":1928},"2025-10-13",53.7,53.94,53.93,0.95,1.79,{"date":1932,"open":1933,"high":1933,"low":1792,"close":1792,"change":1934,"percent_change":1935,"volume":758,"transactions":9,"vwap":1792},"2025-10-10",54.9,-1.91,-3.48,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1823,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1823},"2025-10-09",55.74,54.84,-0.9,-1.61,7200,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1885,"change":1447,"percent_change":146,"volume":1948,"transactions":9,"vwap":1885},"2025-10-08",55.89,55.9,55.44,13500,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-10-07",56.4,56.52,55.58,-0.88,-1.56,38500,{"date":1958,"open":1629,"high":1629,"low":1742,"close":1742,"change":1334,"percent_change":855,"volume":767,"transactions":9,"vwap":1742},"2025-10-06",{"date":1960,"open":1961,"high":1621,"low":1961,"close":1962,"change":848,"percent_change":44,"volume":1690,"transactions":9,"vwap":1962},"2025-10-03",56.41,56.78,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1753,"change":524,"percent_change":1815,"volume":1117,"transactions":9,"vwap":1753},"2025-10-02",56.36,55.95,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":993,"percent_change":37,"volume":1972,"transactions":9,"vwap":1971},"2025-10-01",55.71,56.32,56.3,6200,{"date":1974,"open":1884,"high":1733,"low":1914,"close":1945,"change":422,"percent_change":1975,"volume":1117,"transactions":9,"vwap":1945},"2025-09-30",0.07,{"date":1977,"open":1978,"high":1978,"low":1888,"close":1979,"change":789,"percent_change":1980,"volume":1394,"transactions":9,"vwap":1979},"2025-09-29",56.54,55.85,-0.5,{"date":1982,"open":1871,"high":1983,"low":1871,"close":1983,"change":658,"percent_change":1020,"volume":758,"transactions":9,"vwap":1983},"2025-09-26",56.13,{"date":1985,"open":1863,"high":1986,"low":1987,"close":1819,"change":1294,"percent_change":1988,"volume":948,"transactions":9,"vwap":1819},"2025-09-25",55.6,55.3,-1.48,{"date":1990,"open":1728,"high":1728,"low":1991,"close":1991,"change":432,"percent_change":1849,"volume":1787,"transactions":9,"vwap":1991},"2025-09-24",56.25,{"date":1993,"open":1727,"high":1994,"low":1991,"close":36,"change":1062,"percent_change":1063,"volume":1995,"transactions":9,"vwap":36},"2025-09-23",56.97,20800,{"date":1997,"open":1971,"high":1998,"low":1999,"close":1971,"change":2000,"percent_change":1334,"volume":908,"transactions":9,"vwap":1971},"2025-09-22",56.35,56.060001,-0.18,{"date":2002,"open":1608,"high":2003,"low":1742,"close":2004,"change":2005,"percent_change":2006,"volume":901,"transactions":9,"vwap":2004},"2025-09-19",56.8,56.48,-0.97,-1.69,{"date":2008,"open":2009,"high":1625,"low":2009,"close":1625,"change":1722,"percent_change":1532,"volume":901,"transactions":9,"vwap":1625},"2025-09-18",56.85,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2014,"change":1815,"percent_change":453,"volume":1972,"transactions":9,"vwap":2014},"2025-09-17",56.74,58,56.42,{"date":2016,"open":1747,"high":2017,"low":1970,"close":2017,"change":1975,"percent_change":383,"volume":1193,"transactions":9,"vwap":2017},"2025-09-16",56.56,{"date":2019,"open":1608,"high":1608,"low":2020,"close":2020,"change":974,"percent_change":811,"volume":1399,"transactions":9,"vwap":2020},"2025-09-15",56.49,{"date":2022,"open":2023,"high":2023,"low":1741,"close":1741,"change":1940,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1741},"2025-09-12",57.11,-1.57,3300,{"date":2027,"open":1970,"high":2028,"low":1970,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-09-11",57.36,57.34,1.3,2.32,6900,{"date":2034,"open":1971,"high":1971,"low":1884,"close":2035,"change":1815,"percent_change":453,"volume":1399,"transactions":9,"vwap":2035},"2025-09-10",56.040001,{"date":2037,"open":2038,"high":1998,"low":1754,"close":2039,"change":1143,"percent_change":2040,"volume":1942,"transactions":9,"vwap":2039},"2025-09-09",56.17,56.18,-0.95,{"date":2042,"open":2043,"high":2043,"low":1952,"close":2044,"change":638,"percent_change":967,"volume":1117,"transactions":9,"vwap":2044},"2025-09-08",57.029999,56.72,{"date":2046,"open":1704,"high":2047,"low":1704,"close":2048,"change":796,"percent_change":1381,"volume":2049,"transactions":9,"vwap":2048},"2025-09-05",57.67,57.0099983,23100,{"date":2051,"open":2052,"high":2009,"low":2053,"close":2054,"change":1199,"percent_change":827,"volume":2055,"transactions":9,"vwap":2054},"2025-09-04",56.11,56.029999,56.82,36300,{"date":2057,"open":1979,"high":1733,"low":1986,"close":1869,"change":789,"percent_change":1980,"volume":1021,"transactions":9,"vwap":1869},"2025-09-03",{"date":2059,"open":1946,"high":2060,"low":1812,"close":2061,"change":1980,"percent_change":1954,"volume":2062,"transactions":9,"vwap":2061},"2025-09-02",56.19,56.049999,19700,{"date":2064,"open":1978,"high":2065,"low":2066,"close":2067,"change":1975,"percent_change":383,"volume":758,"transactions":9,"vwap":2067},"2025-08-29",56.58,56.38,56.55,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2004,"change":738,"percent_change":819,"volume":884,"transactions":9,"vwap":2004},"2025-08-28",56.73,56.080002,{"date":2073,"open":1970,"high":2074,"low":36,"close":2074,"change":136,"percent_change":2075,"volume":1394,"transactions":9,"vwap":2074},"2025-08-27",56.67,1.18,{"date":2077,"open":2052,"high":2078,"low":1946,"close":1733,"change":1063,"percent_change":2079,"volume":1394,"transactions":9,"vwap":1733},"2025-08-26",56.31,-0.09,{"date":2081,"open":2082,"high":2082,"low":2035,"close":1999,"change":1570,"percent_change":1192,"volume":1399,"transactions":9,"vwap":1999},"2025-08-25",56.29,{"date":2084,"open":1799,"high":2085,"low":1799,"close":1961,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1961},"2025-08-22",56.62,2.5,4.64,19100,{"date":2090,"open":1773,"high":2091,"low":1773,"close":2092,"change":321,"percent_change":738,"volume":1301,"transactions":9,"vwap":2092},"2025-08-21",53.98,53.91,{"date":2094,"open":2095,"high":2095,"low":2096,"close":1797,"change":341,"percent_change":403,"volume":1296,"transactions":9,"vwap":1797},"2025-08-20",54.57,53.96,{"date":2098,"open":2099,"high":2099,"low":1858,"close":1898,"change":797,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1898},"2025-08-19",55,0.5,3200,{"date":2103,"open":1858,"high":1847,"low":2104,"close":2105,"change":106,"percent_change":1667,"volume":758,"transactions":9,"vwap":2105},"2025-08-18",54.09,54.2,{"date":2107,"open":1767,"high":2108,"low":2109,"close":2109,"change":1143,"percent_change":2110,"volume":1644,"transactions":9,"vwap":2109},"2025-08-15",54.28,54.14,-0.99,{"date":2112,"open":2113,"high":1915,"low":2114,"close":1915,"change":1192,"percent_change":2115,"volume":1301,"transactions":9,"vwap":1915},"2025-08-14",54.44,54.18,-1.12,{"date":2117,"open":1847,"high":1819,"low":2118,"close":1987,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1987},"2025-08-13",54.22,1.61,3,8000,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":1836,"transactions":9,"vwap":2125},"2025-08-12",52.2,53.69,1.8,3.47,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":432,"percent_change":1849,"volume":1117,"transactions":9,"vwap":2132},"2025-08-11",52.16,51.7,51.89,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1736,"percent_change":797,"volume":2032,"transactions":9,"vwap":2138},"2025-08-08",51.85,52.13,51.84,51.91,{"date":2140,"open":2141,"high":2141,"low":2131,"close":2142,"change":1843,"percent_change":2143,"volume":1111,"transactions":9,"vwap":2142},"2025-08-07",52.69,51.77,-0.58,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2147,"change":1975,"percent_change":812,"volume":1178,"transactions":9,"vwap":2147},"2025-08-06",52.21,52.07,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2151,"change":2153,"percent_change":729,"volume":1043,"transactions":9,"vwap":2151},"2025-08-05",51.79,52,51.25,0.46,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":1069,"transactions":9,"vwap":2159},"2025-08-04",50.92,51.56,50.83,51.54,1.09,2.16,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":1117,"transactions":9,"vwap":2166},"2025-08-01",50.95,50.15,50.45,-0.94,-1.83,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":299,"percent_change":2174,"volume":2121,"transactions":9,"vwap":2173},"2025-07-31",51.88,51.26,51.39,-1.32,{"date":2176,"open":2177,"high":2178,"low":2137,"close":2179,"change":2180,"percent_change":2181,"volume":1399,"transactions":9,"vwap":2179},"2025-07-30",52.92,53.060001,52.080002,-0.98,-1.85,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2178,"change":1334,"percent_change":1859,"volume":1836,"transactions":9,"vwap":2178},"2025-07-29",53.55,52.91,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":1800,"percent_change":780,"volume":1577,"transactions":9,"vwap":2190},"2025-07-28",53.89,53.28,53.38,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2194,"change":1162,"percent_change":1748,"volume":2196,"transactions":9,"vwap":2194},"2025-07-25",53.47,53.5,52.96,5200,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":1910,"percent_change":361,"volume":1193,"transactions":9,"vwap":2201},"2025-07-24",53.87,53.25,53.32,{"date":2203,"open":2204,"high":1903,"low":2205,"close":1834,"change":190,"percent_change":2206,"volume":856,"transactions":9,"vwap":1834},"2025-07-23",53.77,53.65,1.65,{"date":2208,"open":2209,"high":2210,"low":2209,"close":1778,"change":2211,"percent_change":2212,"volume":1972,"transactions":9,"vwap":1778},"2025-07-22",52.45,53.3,1.53,2.96,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2217,"change":1849,"percent_change":524,"volume":767,"transactions":9,"vwap":2217},"2025-07-21",52.12,52.23,51.69,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":504,"percent_change":1042,"volume":941,"transactions":9,"vwap":2222},"2025-07-18",52.7,51.6,51.73,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":1423,"percent_change":81,"volume":1111,"transactions":9,"vwap":2228},"2025-07-17",52.18,52.32,52.02,52.26,{"date":2230,"open":2150,"high":2150,"low":2158,"close":2231,"change":1162,"percent_change":151,"volume":2232,"transactions":9,"vwap":2231},"2025-07-16",51.57,15500,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2173,"change":2174,"percent_change":2237,"volume":1185,"transactions":9,"vwap":2173},"2025-07-15",52.78,51.38,-2.5,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":622,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-07-14",52.89,52.51,52.71,-0.45,6100,{"date":2246,"open":1792,"high":2247,"low":2248,"close":2249,"change":1808,"percent_change":883,"volume":948,"transactions":9,"vwap":2249},"2025-07-11",53.2,52.88,52.95,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":1368,"percent_change":841,"volume":884,"transactions":9,"vwap":2254},"2025-07-10",52.83,54.02,53.58,{"date":2256,"open":2257,"high":1780,"low":2258,"close":1780,"change":2259,"percent_change":141,"volume":1178,"transactions":9,"vwap":1780},"2025-07-09",52.75,52.5,0.17,{"date":2261,"open":2262,"high":1778,"low":2262,"close":2263,"change":1222,"percent_change":2264,"volume":2196,"transactions":9,"vwap":2263},"2025-07-08",52.33,52.84,1.38,{"date":2266,"open":2267,"high":2267,"low":2215,"close":2215,"change":1042,"percent_change":2268,"volume":828,"transactions":9,"vwap":2215},"2025-07-07",52.9,-1.9,{"date":2270,"open":2271,"high":2272,"low":1793,"close":2273,"change":2274,"percent_change":1485,"volume":908,"transactions":9,"vwap":2273},"2025-07-03",53.040001,53.18,53.13,0.22,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2185,"change":65,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2185},"2025-07-02",51.99,52.94,1.73,5700,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":2286,"percent_change":2287,"volume":1228,"transactions":9,"vwap":2285},"2025-07-01",50.29,52.41,52.0099983,1.58,3.13,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":780,"volume":1093,"transactions":9,"vwap":2293},"2025-06-30",50.5,50.55,50.34,50.43,-0.11,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1975,"percent_change":1736,"volume":2301,"transactions":9,"vwap":2300},"2025-06-27",50.56,50.85,50.14,50.54,7900,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2305,"change":915,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-06-26",49.83,50.47,1.75,13700,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":200,"percent_change":2313,"volume":2280,"transactions":9,"vwap":2312},"2025-06-25",49.78,49.5,49.6,-0.96,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":2100,"percent_change":101,"volume":884,"transactions":9,"vwap":2318},"2025-06-24",49.9,50.16,50.080002,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1485,"percent_change":2325,"volume":1287,"transactions":9,"vwap":2324},"2025-06-23",49.15,49.59,48.76,49.58,0.85,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":524,"percent_change":1266,"volume":1069,"transactions":9,"vwap":2330},"2025-06-20",49.64,49.14,49.16,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":1975,"percent_change":1736,"volume":1657,"transactions":9,"vwap":2336},"2025-06-18",49.62,49.73,49.19,49.24,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2340,"change":584,"percent_change":2341,"volume":1399,"transactions":9,"vwap":2340},"2025-06-17",49.67,49.17,-1.28,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2345,"change":2346,"percent_change":2030,"volume":2196,"transactions":9,"vwap":2345},"2025-06-16",49.52,49.81,0.64,{"date":2348,"open":2310,"high":2345,"low":2349,"close":2340,"change":946,"percent_change":2350,"volume":821,"transactions":9,"vwap":2340},"2025-06-13",49.080002,-2.25,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2354,"change":288,"percent_change":1843,"volume":1577,"transactions":9,"vwap":2354},"2025-06-12",50.099998,50.3,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2166,"change":789,"percent_change":1012,"volume":934,"transactions":9,"vwap":2166},"2025-06-11",50.79,50.96,50.41,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1749,"percent_change":1490,"volume":1923,"transactions":9,"vwap":2365},"2025-06-10",50.69,50.91,50.6,50.73,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":2371,"percent_change":2264,"volume":925,"transactions":9,"vwap":2370},"2025-06-09",49.69,50.35,50.12,0.68,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":766,"percent_change":2377,"volume":941,"transactions":9,"vwap":2376},"2025-06-06",49.49,49.18,49.44,1.27,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2382,"change":1815,"percent_change":638,"volume":758,"transactions":9,"vwap":2382},"2025-06-05",48.65,49.060001,48.82,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":622,"percent_change":820,"volume":2101,"transactions":9,"vwap":2387},"2025-06-04",49.37,48.94,48.96,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2392,"change":44,"percent_change":2393,"volume":2280,"transactions":9,"vwap":2392},"2025-06-03",48.23,49.31,49.2,2.07,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":341,"percent_change":2040,"volume":2400,"transactions":9,"vwap":2399},"2025-06-02",47.95,48.39,47.91,48.2,34200,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":1334,"percent_change":1041,"volume":1787,"transactions":9,"vwap":2406},"2025-05-30",48.71,48.84,48.54,48.66,{"date":2408,"open":2409,"high":2410,"low":2406,"close":2411,"change":141,"percent_change":136,"volume":925,"transactions":9,"vwap":2411},"2025-05-29",48.85,48.99,48.98,{"date":2413,"open":2414,"high":2415,"low":2406,"close":2406,"change":241,"percent_change":2416,"volume":1824,"transactions":9,"vwap":2406},"2025-05-28",49.049999,49.07,-1.46,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1900,"percent_change":2120,"volume":1185,"transactions":9,"vwap":2422},"2025-05-27",48.41,49.39,48.33,49.38,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2427,"change":933,"percent_change":882,"volume":2101,"transactions":9,"vwap":2427},"2025-05-23",47.42,48.060001,47.94,{"date":2429,"open":2430,"high":2431,"low":2396,"close":2421,"change":524,"percent_change":1622,"volume":2432,"transactions":9,"vwap":2421},"2025-05-22",48.32,48.49,10800,{"date":2434,"open":2435,"high":2385,"low":2397,"close":2419,"change":2006,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2419},"2025-05-21",49.33,-3.37,9200,{"date":2439,"open":2317,"high":2369,"low":2440,"close":2353,"change":2079,"percent_change":2000,"volume":1644,"transactions":9,"vwap":2353},"2025-05-20",50.040001,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2445,"change":854,"percent_change":2446,"volume":1577,"transactions":9,"vwap":2445},"2025-05-19",49.95,50.23,50.19,-0.75,{"date":2448,"open":2292,"high":2449,"low":2450,"close":2451,"change":22,"percent_change":2452,"volume":1540,"transactions":9,"vwap":2451},"2025-05-16",50.63,50.2,50.57,0.48,{"date":2454,"open":2353,"high":2455,"low":2353,"close":2455,"change":231,"percent_change":848,"volume":2456,"transactions":9,"vwap":2455},"2025-05-15",50.33,1800,{"date":2458,"open":2353,"high":2459,"low":2460,"close":2460,"change":210,"percent_change":2461,"volume":1644,"transactions":9,"vwap":2460},"2025-05-14",50.31,50.049999,-1.03,{"date":2463,"open":2464,"high":2465,"low":2283,"close":2451,"change":231,"percent_change":848,"volume":1678,"transactions":9,"vwap":2451},"2025-05-13",50.32,50.74,{"date":2467,"open":2468,"high":2290,"low":2469,"close":2283,"change":2470,"percent_change":2471,"volume":1236,"transactions":9,"vwap":2283},"2025-05-12",49.94,49.89,2.14,4.44,{"date":2473,"open":2474,"high":2390,"low":2475,"close":2476,"change":1730,"percent_change":906,"volume":2477,"transactions":9,"vwap":2476},"2025-05-09",48.099998,47.89,48.15,9300,{"date":2479,"open":2480,"high":2419,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":1296,"transactions":9,"vwap":2481},"2025-05-08",47.52,48.14,1.17,2.49,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2488,"change":1063,"percent_change":2294,"volume":2489,"transactions":9,"vwap":2488},"2025-05-07",47.32,46.74,46.97,14800,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":819,"percent_change":241,"volume":1923,"transactions":9,"vwap":2495},"2025-05-06",47.0099983,47.29,46.77,47.02,{"date":2497,"open":2498,"high":2499,"low":2498,"close":2500,"change":781,"percent_change":1041,"volume":828,"transactions":9,"vwap":2500},"2025-05-05",47.3,47.83,47.36,{"date":2502,"open":2503,"high":2499,"low":2504,"close":2505,"change":2506,"percent_change":1478,"volume":782,"transactions":9,"vwap":2505},"2025-05-02",47.37,47.099998,47.67,0.97,{"date":2508,"open":2509,"high":2488,"low":2509,"close":2510,"change":1748,"percent_change":37,"volume":2511,"transactions":9,"vwap":2510},"2025-05-01",46.38,46.7,25000,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":854,"percent_change":882,"volume":2518,"transactions":9,"vwap":2517},"2025-04-30",46.0099983,46.37,45.5,46.36,20900,{"date":2520,"open":2521,"high":2494,"low":2522,"close":2487,"change":975,"percent_change":2259,"volume":1459,"transactions":9,"vwap":2487},"2025-04-29",46.57,46.049999,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":811,"percent_change":796,"volume":2437,"transactions":9,"vwap":2528},"2025-04-28",46.86,46.89,46.14,46.66,{"date":2530,"open":2515,"high":2521,"low":2531,"close":2521,"change":2000,"percent_change":933,"volume":2532,"transactions":9,"vwap":2521},"2025-04-25",46.060001,9000,{"date":2534,"open":2535,"high":2494,"low":2535,"close":2536,"change":1242,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-04-24",45.99,46.75,1.87,29000,{"date":2540,"open":2541,"high":2504,"low":2542,"close":2543,"change":1000,"percent_change":2371,"volume":2544,"transactions":9,"vwap":2543},"2025-04-23",46.87,45.73,45.89,35600,{"date":179,"open":2546,"high":2547,"low":175,"close":2548,"change":765,"percent_change":1929,"volume":1178,"transactions":9,"vwap":2548},45.15,45.63,45.58]