[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FEMS":3,"homepage-market-summary":30,"stock-historical-FEMS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FEMS","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 Emerging Markets Small Cap AlphaDEX Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.5693,1.5944,"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},44.67,44.7458,45.05,44.45,43.9698,0.7002,1.59,8352.875976,49.49,40.94,31069.74308492,43.6,3677,{"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},35.82,28941,10563535.77123,22.42,"2025-04-22",[182,185,194,205,215,226,236,247,257,268,278,288,299,308,317,326,336,347,358,368,379,390,401,412,422,432,442,452,461,472,483,493,503,513,524,534,545,555,564,575,585,596,606,616,625,636,645,655,666,675,686,696,706,716,725,735,744,752,762,770,779,785,791,797,805,812,819,823,829,835,843,850,858,865,872,880,887,895,903,909,916,923,930,936,942,949,957,966,973,977,983,991,998,1004,1011,1016,1023,1030,1037,1044,1051,1059,1066,1073,1078,1086,1092,1096,1103,1108,1115,1122,1126,1134,1141,1150,1158,1166,1171,1177,1182,1188,1195,1201,1206,1212,1215,1221,1226,1232,1237,1241,1247,1253,1260,1264,1271,1276,1282,1287,1291,1296,1299,1304,1308,1315,1319,1325,1333,1339,1344,1348,1354,1360,1364,1369,1376,1380,1383,1388,1394,1401,1406,1412,1418,1422,1428,1431,1437,1442,1449,1453,1457,1462,1465,1469,1473,1477,1482,1487,1491,1497,1499,1506,1510,1516,1524,1529,1538,1544,1551,1556,1563,1571,1577,1583,1589,1596,1601,1608,1615,1620,1625,1631,1637,1645,1651,1656,1660,1665,1671,1676,1682,1687,1692,1699,1706,1714,1718,1723,1727,1731,1736,1740,1745,1749,1753,1758,1764,1769,1773,1777,1781,1784,1786,1792,1797,1801,1805,1808,1813,1819,1822,1827,1833,1839,1844,1850,1853,1859,1864,1869,1875,1879,1881,1884,1888,1895,1901,1905,1908,1913,1916,1918,1922,1926,1930,1935,1940,1944,1948,1954,1960,1964,1968,1972,1974,1977,1982,1984,1987,1993,1996,1998,2001,2003,2007,2011,2015,2017,2021,2023,2027,2031,2035,2040,2044,2048,2054,2060,2065,2069,2073,2078,2082,2087,2091,2096,2102,2108,2114,2119,2125,2129,2136,2140,2145,2151,2159,2165,2170,2176,2182,2187,2192,2199,2204,2209,2217,2223,2226,2229,2232,2239,2245,2252,2257,2264,2269,2274,2279,2286,2291,2296,2298,2301,2304,2308,2312,2318,2325,2331,2337,2342,2347,2353,2359,2364,2370,2377,2384,2391,2397,2403,2407],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},160,44.6603,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",44.29,43.54,-0.1702,-0.39,11649.847282,242,43.8961,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",44.47,44.575,43.96,44.14,-0.31,-0.7,14549.000687,165,44.2956,{"date":206,"open":207,"high":208,"low":209,"close":20,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",44.42,44.59,43.93,0.2397,0.54,25007.0584,441,44.2509,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",44.31,44.52,43.89,44.2103,-0.5695,-1.27,13063.4963,376,44.2575,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":142,"volume":233,"transactions":234,"vwap":235},"2026-09-25",44.55,44.9,44.5,44.7798,0.1425,11853.2333,194,44.6984,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",45.03,45.185,44.21,44.6373,-0.4349,-0.96,6892.384793,126,44.7023,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",45.73,44.8,45.0722,-0.5678,-1.24,31394.439173,417,45.0975,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",45.66,45.665,45.2801,45.64,-0.22,-0.48,11064.114829,163,45.4994,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":132,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",45.75,46.0403,45.52,45.86,1.73,36850.025748,348,45.8157,{"date":279,"open":238,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",45.1732,44.62,45.08,0.11,0.24,46729.4832,385,45.0001,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",44.88,46.44,44.7802,44.97,0.37,0.83,15077.2112,277,45.1901,{"date":300,"open":238,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",45.1926,44.6,-0.555,-1.23,5905.898,157,44.9036,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":200,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",45.47,44.95,45.155,-0.68,140779.343,633,44.9691,{"date":318,"open":259,"high":259,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",45.2,45.465,-0.725,-1.57,7583.8752,526,45.4173,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":264,"volume":333,"transactions":334,"vwap":335},"2026-09-11",46.4,46.5899,46.17,46.19,-0.2224,6970.745377,321,46.3547,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",46.63,46.7168,46.18,46.4124,-0.7968,-1.69,11782.6952,375,46.4303,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",47.11,47.52,47.02,47.2092,0.0895,0.19,33634.080687,444,47.2853,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":294,"volume":365,"transactions":366,"vwap":367},"2026-09-08",47.04,47.27,46.93,47.1197,0.1745,10209.695829,198,47.1283,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",46.71,47.21,46.58,46.9452,0.012,0.03,60238.687273,851,47.0087,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",46.99,47.999,46.4508,46.9332,-0.1968,-0.42,74273.5693,585,47.0637,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",46.88,47.39,46.825,47.13,0.375,0.8,40830.1971,439,47.1539,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",46.91,47.17,46.57,46.755,-0.3594,-0.76,105944.816682,430,47.0045,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",47.32,46.81,47.1144,-0.1706,-0.36,50101.810837,362,46.9818,{"date":423,"open":424,"high":425,"low":415,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",47.5,47.66,47.285,-0.195,-0.41,234174.751,577,46.9956,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",47.76,44.24,47.48,0.4409,0.94,53440.650308,453,47.1773,{"date":443,"open":444,"high":436,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",46.94,46.8352,47.0391,0.3676,0.79,39197.4298,205,47.24,{"date":453,"open":340,"high":454,"low":340,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",46.835,46.6715,0.4863,1.05,67376.25794,267,46.7096,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",46.29,46.52,46.05,46.1852,-0.3701,-0.79,51082.20613,469,46.2626,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",46.2,46.6999,46.0702,46.5553,0.6652,1.45,64290.774293,465,46.4631,{"date":484,"open":270,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",46.2399,45.18,45.8901,-0.0349,-0.08,84281.82783,1549,45.8489,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",46.31,45.77,45.925,0.4678,1.03,39839.72772,339,46.0728,{"date":504,"open":270,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",45.95,45.37,45.4572,-0.5203,-1.13,483411.30295,255,45.3886,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",46.06,46.13,45.6901,45.9775,0.2701,0.59,39401.835281,435,46.0074,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",45.97,45.585,45.7074,-0.0489,-0.11,25704.8124,258,45.7545,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",45.82,46,45.48,45.7563,-0.1285,-0.28,49001.163034,270,45.8053,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",46.03,45.565,45.8848,0.6795,1.5,22623.804345,366,45.773,{"date":556,"open":496,"high":557,"low":239,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",45.8,45.2053,-0.2499,-0.55,43923.13547,200,45.6717,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",45.63,45.65,45.34,45.4552,0.1552,0.34,11993.376597,204,45.5012,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",45.44,44.83,45.3,0.1874,0.42,30050.899,377,45.1698,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",45.25,45.4199,44.895,45.1126,0.199,0.44,38573.318188,648,45.1185,{"date":597,"open":578,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",45.2999,44.8294,44.9136,0.0744,0.17,22922.31577,252,45.0449,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",44.37,45.0099,44.8392,0.9792,2.23,33763.2918,525,44.7759,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":457,"volume":622,"transactions":623,"vwap":624},"2026-08-03",43.47,44.01,43.86,0.4556,33426.963896,579,43.7199,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",43.44,43.62,43.05,43.4044,0.2064,0.48,138276.90132,434,43.52,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":499,"volume":642,"transactions":643,"vwap":644},"2026-07-30",42.78,43.3899,43.198,0.4403,37417.845443,1154,43.1414,{"date":646,"open":629,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",43.16,42.43,42.7577,-0.7648,-1.76,24704.3545,500,42.6987,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",43.415,43.84,43.34,43.5225,-0.5175,-1.18,20448.4955,330,43.6242,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":263,"volume":672,"transactions":673,"vwap":674},"2026-07-27",44.44,43.8386,44.04,-0.095,29472.065621,529,44.0778,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",44.46,44.57,43.98,44.135,-0.5124,-1.15,77192.1255,638,44.4465,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",45.06,44.4,44.6474,-0.7376,-1.63,19482.761877,327,44.6776,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",44.93,45.57,45.385,0.4467,0.99,11667.76412,652,45.4046,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",45.32,44.73,44.9383,0.2683,0.6,33417.70355,871,45.005,{"date":717,"open":718,"high":719,"low":196,"close":17,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",44.99,45.14,-0.165,-0.37,8792.150081,514,44.9417,{"date":726,"open":727,"high":728,"low":187,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-17",44.735,46.41,44.835,-0.71,-1.56,49436.5155,484,45.2336,{"date":736,"open":270,"high":737,"low":738,"close":739,"change":530,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-16",45.99,45.3801,45.545,-0.24,9628.881643,117,45.6691,{"date":745,"open":505,"high":505,"low":746,"close":747,"change":748,"percent_change":571,"volume":749,"transactions":750,"vwap":751},"2026-07-15",45.46,45.655,0.155,9104.926503,471,45.7284,{"date":753,"open":754,"high":755,"low":319,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-14",45.49,45.68,45.5,0.28,0.62,15145.02045,426,45.4505,{"date":763,"open":764,"high":764,"low":238,"close":765,"change":222,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-13",45.83,45.22,-2.73,8429.830497,359,45.4297,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-10",46.22,46.6,46.049999,46.49,0.81,1.77,22900,{"date":780,"open":781,"high":782,"low":781,"close":755,"change":152,"percent_change":783,"volume":784,"transactions":9,"vwap":755},"2026-07-09",45.28,45.91,0.77,11200,{"date":786,"open":718,"high":754,"low":787,"close":788,"change":789,"percent_change":283,"volume":790,"transactions":9,"vwap":788},"2026-07-08",44.84,45.33,0.05,24200,{"date":792,"open":708,"high":557,"low":793,"close":781,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":781},"2026-07-07",45.21,-0.89,-1.93,18300,{"date":798,"open":799,"high":800,"low":801,"close":330,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":330},"2026-07-06",46.09,46.39,45.89,0.97,2.15,7300,{"date":806,"open":807,"high":808,"low":293,"close":319,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":319},"2026-07-02",45.53,45.61,0.16,0.36,30000,{"date":813,"open":814,"high":566,"low":311,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-01",45.38,45.040001,-0.62,-1.36,22200,{"date":820,"open":756,"high":821,"low":781,"close":259,"change":354,"percent_change":581,"volume":822,"transactions":9,"vwap":259},"2026-06-30",45.93,15000,{"date":824,"open":825,"high":310,"low":826,"close":310,"change":827,"percent_change":45,"volume":828,"transactions":9,"vwap":310},"2026-06-29",45.23,44.74,0.45,14600,{"date":830,"open":831,"high":319,"low":831,"close":832,"change":489,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-26",44.53,45.02,-0.18,9500,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-25",45.7,45,45.099998,-0.67,-1.46,10500,{"date":844,"open":845,"high":846,"low":847,"close":496,"change":848,"percent_change":428,"volume":849,"transactions":9,"vwap":496},"2026-06-24",45.59,46.040001,45.55,-0.19,18800,{"date":851,"open":331,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-23",46.38,45.88,45.96,-1.26,-2.67,142600,{"date":859,"open":424,"high":424,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-22",47,47.22,0.22,0.47,8900,{"date":866,"open":867,"high":868,"low":464,"close":860,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":860},"2026-06-18",47.23,47.33,0.52,1.12,23200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":541,"volume":879,"transactions":9,"vwap":877},"2026-06-17",47.31,47.42,46.27,46.48,-0.13,25300,{"date":881,"open":773,"high":882,"low":883,"close":884,"change":885,"percent_change":304,"volume":886,"transactions":9,"vwap":884},"2026-06-16",46.82,46.47,46.61,-0.58,27600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":438,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-15",47.28,47.57,46.95,47.19,2.03,28600,{"date":896,"open":897,"high":883,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-12",46.45,42.3,46.25,0.07,0.15,9700,{"date":904,"open":905,"high":340,"low":905,"close":340,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":340},"2026-06-11",44.89,1.2,2.67,27700,{"date":910,"open":814,"high":845,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-10",44.76,44.98,-0.21,-0.46,50900,{"date":917,"open":272,"high":918,"low":826,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-09",45.71,45.19,0.04,0.09,21800,{"date":924,"open":765,"high":925,"low":926,"close":927,"change":928,"percent_change":712,"volume":929,"transactions":9,"vwap":927},"2026-06-08",45.29,44.87,45.15,0.27,12800,{"date":931,"open":537,"high":537,"low":932,"close":290,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":290},"2026-06-05",44.71,-2.06,-4.39,134000,{"date":937,"open":938,"high":939,"low":940,"close":444,"change":920,"percent_change":921,"volume":941,"transactions":9,"vwap":444},"2026-06-04",46.65,47.12,46.54,50400,{"date":943,"open":944,"high":944,"low":338,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-03",47.43,46.9,-0.9,-1.88,46800,{"date":950,"open":951,"high":952,"low":944,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-02",47.81,47.99,47.8,0.31,0.65,32200,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-01",47.25,47.73,44.28,47.49,0.57,1.21,35100,{"date":967,"open":968,"high":892,"low":969,"close":970,"change":913,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-29",47.18,46.7,46.92,-0.45,33300,{"date":974,"open":883,"high":874,"low":883,"close":395,"change":975,"percent_change":52,"volume":976,"transactions":9,"vwap":395},"2026-05-28",0.23,71600,{"date":978,"open":979,"high":361,"low":980,"close":945,"change":190,"percent_change":981,"volume":982,"transactions":9,"vwap":945},"2026-05-27",47.09,46.67,-0.82,34200,{"date":984,"open":985,"high":986,"low":945,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-26",47.35,47.51,47.29,0.5,1.07,31700,{"date":992,"open":860,"high":993,"low":773,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-22",47.060001,46.79,0.87,1.89,47100,{"date":999,"open":737,"high":340,"low":1000,"close":1001,"change":1002,"percent_change":222,"volume":1003,"transactions":9,"vwap":1001},"2026-05-21",45.26,45.92,-0.59,57300,{"date":1005,"open":1006,"high":370,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-20",45.84,46.51,0.76,1.66,46100,{"date":1012,"open":249,"high":1013,"low":262,"close":270,"change":730,"percent_change":1014,"volume":1015,"transactions":9,"vwap":270},"2026-05-19",46.02,-1.53,17800,{"date":1017,"open":1018,"high":362,"low":516,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-18",46.8,46.46,-0.16,-0.34,68000,{"date":1024,"open":1025,"high":1025,"low":852,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-15",46.89,46.62,-1.17,-2.45,34500,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":810,"percent_change":1008,"volume":1036,"transactions":9,"vwap":1035},"2026-05-14",47.78,48.049999,47.61,47.79,23000,{"date":1038,"open":1039,"high":1040,"low":1041,"close":944,"change":721,"percent_change":1042,"volume":1043,"transactions":9,"vwap":944},"2026-05-13",47.64,47.84,47.41,-0.77,40400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":953,"change":840,"percent_change":1049,"volume":1050,"transactions":9,"vwap":953},"2026-05-12",48.02,48.26,47.4,-1.38,37100,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-11",48.77,48.28,48.47,-0.05,-0.1,51500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":921,"percent_change":354,"volume":1065,"transactions":9,"vwap":1064},"2026-05-08",48.45,48.85,48.43,48.52,36200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1063,"change":1071,"percent_change":651,"volume":1072,"transactions":9,"vwap":1063},"2026-05-07",49.41,49.42,48.27,-0.87,36500,{"date":1074,"open":1064,"high":25,"low":1064,"close":1075,"change":499,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-06",49.3,2.13,49500,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1070,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1070},"2026-05-05",47.82,48.46,47.77,0.92,1.94,41500,{"date":1087,"open":1032,"high":1088,"low":395,"close":985,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":985},"2026-05-04",47.9,-0.35,-0.73,35400,{"date":1093,"open":1094,"high":952,"low":962,"close":1094,"change":900,"percent_change":901,"volume":1095,"transactions":9,"vwap":1094},"2026-05-01",47.7,33600,{"date":1097,"open":1098,"high":434,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-30",47.049999,47.63,0.98,2.1,20700,{"date":1104,"open":1105,"high":861,"low":897,"close":938,"change":1106,"percent_change":201,"volume":1107,"transactions":9,"vwap":938},"2026-04-29",47.16,-0.33,91800,{"date":1109,"open":1110,"high":968,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-28",46.64,46.98,-0.03,-0.06,33700,{"date":1116,"open":1117,"high":393,"low":415,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-27",47.34,47.0099983,-0.47,-0.99,32100,{"date":1123,"open":436,"high":1124,"low":404,"close":436,"change":1057,"percent_change":913,"volume":1125,"transactions":9,"vwap":436},"2026-04-24",47.71,26900,{"date":1127,"open":1128,"high":1129,"low":436,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-23",48.029999,48.3,47.58,-0.93,-1.92,35200,{"date":1135,"open":1136,"high":138,"low":1137,"close":1138,"change":1139,"percent_change":776,"volume":1140,"transactions":9,"vwap":1138},"2026-04-22",48.5,48.29,48.51,0.39,42500,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-21",48.49,48.81,48.11,48.12,-0.52,-1.07,29000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":200,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-20",48.6,48.9,48.36,48.64,-0.63,29500,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1084,"volume":1165,"transactions":9,"vwap":1163},"2026-04-17",49.080002,49.28,48.73,48.95,0.93,37200,{"date":1167,"open":1168,"high":1070,"low":1169,"close":1046,"change":1112,"percent_change":1113,"volume":1170,"transactions":9,"vwap":1046},"2026-04-16",47.95,47.87,17400,{"date":1172,"open":1173,"high":1070,"low":1174,"close":1033,"change":1113,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1033},"2026-04-15",47.74,47.72,-0.12,26100,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1145,"change":1056,"percent_change":1057,"volume":1181,"transactions":9,"vwap":1145},"2026-04-14",48.38,47.86,33200,{"date":1183,"open":1184,"high":1137,"low":1041,"close":1185,"change":127,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-13",47.68,48.16,0.84,62800,{"date":1189,"open":1190,"high":1168,"low":1191,"close":434,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":434},"2026-04-10",47.55,47.37,0.43,0.91,52500,{"date":1196,"open":1110,"high":1197,"low":372,"close":868,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":868},"2026-04-09",47.6,0.33,0.7,38300,{"date":1202,"open":821,"high":892,"low":821,"close":860,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":860},"2026-04-08",1.52,3.34,41800,{"date":1207,"open":1208,"high":1208,"low":1209,"close":538,"change":1210,"percent_change":1210,"volume":1211,"transactions":9,"vwap":538},"2026-04-07",45.51,44.77,0,26000,{"date":1213,"open":567,"high":837,"low":587,"close":538,"change":900,"percent_change":901,"volume":1214,"transactions":9,"vwap":538},"2026-04-06",22400,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1089,"percent_change":408,"volume":1220,"transactions":9,"vwap":1219},"2026-04-02",45.07,45.76,45.41,49000,{"date":1222,"open":807,"high":340,"low":708,"close":1218,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1218},"2026-04-01",0.21,0.46,21200,{"date":1227,"open":1228,"high":847,"low":1229,"close":847,"change":89,"percent_change":1230,"volume":1231,"transactions":9,"vwap":847},"2026-03-31",44.75,44.41,2.29,28700,{"date":1233,"open":709,"high":1234,"low":1235,"close":831,"change":602,"percent_change":147,"volume":1236,"transactions":9,"vwap":831},"2026-03-30",45.09,44.39,31400,{"date":1238,"open":678,"high":311,"low":199,"close":1239,"change":757,"percent_change":1240,"volume":1157,"transactions":9,"vwap":1239},"2026-03-27",44.36,0.64,{"date":1242,"open":1209,"high":1209,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-26",44.080002,-1.47,-3.23,31000,{"date":1248,"open":1249,"high":801,"low":1000,"close":847,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":847},"2026-03-25",45.74,1.37,3.1,31100,{"date":1254,"open":199,"high":302,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-24",43.82,44.18,-0.56,-1.25,73200,{"date":1261,"open":1262,"high":815,"low":1262,"close":826,"change":295,"percent_change":996,"volume":1263,"transactions":9,"vwap":826},"2026-03-23",44.029999,31800,{"date":1265,"open":20,"high":250,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-20",43.7,43.91,-1.22,-2.7,34300,{"date":1272,"open":1228,"high":1273,"low":1274,"close":1273,"change":862,"percent_change":52,"volume":1275,"transactions":9,"vwap":1273},"2026-03-19",45.13,44.35,29900,{"date":1277,"open":838,"high":1278,"low":787,"close":1279,"change":190,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-18",45.67,44.91,-0.86,14700,{"date":1283,"open":1284,"high":1284,"low":1285,"close":579,"change":1223,"percent_change":863,"volume":1286,"transactions":9,"vwap":579},"2026-03-17",45.79,45.080002,24400,{"date":1288,"open":578,"high":579,"low":1289,"close":1234,"change":1224,"percent_change":499,"volume":1290,"transactions":9,"vwap":1234},"2026-03-16",44.69,36300,{"date":1292,"open":719,"high":310,"low":1235,"close":1293,"change":740,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-13",44.63,-0.53,29800,{"date":1297,"open":259,"high":259,"low":1293,"close":926,"change":794,"percent_change":1298,"volume":811,"transactions":9,"vwap":926},"2026-03-12",-1.94,{"date":1300,"open":526,"high":737,"low":1301,"close":1218,"change":1302,"percent_change":954,"volume":1303,"transactions":9,"vwap":1218},"2026-03-11",45.39,0.14,19900,{"date":1305,"open":1249,"high":883,"low":814,"close":1306,"change":1139,"percent_change":1307,"volume":1286,"transactions":9,"vwap":1306},"2026-03-10",45.62,0.86,{"date":1309,"open":1310,"high":579,"low":1311,"close":825,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":825},"2026-03-09",44.27,44.09,0.56,1.25,27400,{"date":1316,"open":1239,"high":486,"low":1239,"close":17,"change":418,"percent_change":1317,"volume":1318,"transactions":9,"vwap":17},"2026-03-06",-0.8,67700,{"date":1320,"open":825,"high":807,"low":1209,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-05",45.029999,-0.66,-1.44,25700,{"date":1326,"open":262,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-04",46.12,45.54,45.69,-0.09,-0.2,20500,{"date":1334,"open":557,"high":1191,"low":311,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-03",45.78,-1.73,-3.64,28000,{"date":1340,"open":861,"high":1341,"low":1342,"close":986,"change":1343,"percent_change":1156,"volume":1214,"transactions":9,"vwap":986},"2026-03-02",47.92,47.099998,-0.3,{"date":1345,"open":434,"high":1346,"low":944,"close":951,"change":1347,"percent_change":264,"volume":1275,"transactions":9,"vwap":951},"2026-02-27",48.14,-0.23,{"date":1349,"open":1350,"high":1351,"low":1105,"close":1351,"change":920,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-26",47.93,48.040001,0.08,30900,{"date":1355,"open":1356,"high":1047,"low":953,"close":1357,"change":142,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-25",48.19,48,0.67,19200,{"date":1361,"open":875,"high":1357,"low":1041,"close":1184,"change":1139,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1184},"2026-02-24",0.82,19600,{"date":1365,"open":371,"high":1366,"low":395,"close":987,"change":1367,"percent_change":1368,"volume":922,"transactions":9,"vwap":987},"2026-02-23",47.47,-0.07,-0.15,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":581,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-20",46.72,47.59,47.36,0.89,18700,{"date":1377,"open":1378,"high":349,"low":877,"close":444,"change":107,"percent_change":1379,"volume":849,"transactions":9,"vwap":444},"2026-02-19",46.55,0.13,{"date":1381,"open":444,"high":868,"low":940,"close":392,"change":142,"percent_change":1382,"volume":1214,"transactions":9,"vwap":392},"2026-02-18",0.69,{"date":1384,"open":1327,"high":1018,"low":537,"close":1385,"change":112,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-02-17",46.56,-0.02,30300,{"date":1389,"open":1390,"high":1391,"low":516,"close":405,"change":1392,"percent_change":1139,"volume":1393,"transactions":9,"vwap":405},"2026-02-13",46.5,46.76,0.18,18900,{"date":1395,"open":415,"high":1396,"low":1397,"close":800,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":800},"2026-02-12",46.83,46.15,-0.49,-1.05,25100,{"date":1402,"open":728,"high":891,"low":1403,"close":392,"change":132,"percent_change":1404,"volume":1405,"transactions":9,"vwap":392},"2026-02-11",46.35,1.69,29700,{"date":1407,"open":1408,"high":800,"low":1409,"close":1410,"change":112,"percent_change":1386,"volume":1411,"transactions":9,"vwap":1410},"2026-02-10",46.11,45.72,46.099998,27300,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1408,"change":159,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1408},"2026-02-09",45.4,46.37,1.63,12400,{"date":1419,"open":1285,"high":847,"low":1321,"close":506,"change":1420,"percent_change":23,"volume":1421,"transactions":9,"vwap":506},"2026-02-06",0.71,35500,{"date":1423,"open":1424,"high":1425,"low":196,"close":1426,"change":190,"percent_change":1071,"volume":1427,"transactions":9,"vwap":1426},"2026-02-05",45.049999,45.11,44.66,18100,{"date":1429,"open":1278,"high":249,"low":926,"close":1424,"change":971,"percent_change":1120,"volume":1430,"transactions":9,"vwap":1424},"2026-02-04",22500,{"date":1432,"open":1433,"high":808,"low":1434,"close":756,"change":758,"percent_change":1435,"volume":1436,"transactions":9,"vwap":756},"2026-02-03",45.35,45.17,1.38,30700,{"date":1438,"open":281,"high":1217,"low":1439,"close":290,"change":1440,"percent_change":885,"volume":1441,"transactions":9,"vwap":290},"2026-02-02",44.48,-0.26,7200,{"date":1443,"open":781,"high":1444,"low":1445,"close":719,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":719},"2026-01-30",45.85,44.96,-0.64,-1.4,11400,{"date":1450,"open":1327,"high":1397,"low":1451,"close":1335,"change":1452,"percent_change":1071,"volume":902,"transactions":9,"vwap":1335},"2026-01-29",45.12,-0.4,{"date":1454,"open":1455,"high":1403,"low":918,"close":340,"change":1021,"percent_change":1090,"volume":1456,"transactions":9,"vwap":340},"2026-01-28",46.07,17200,{"date":1458,"open":1459,"high":1460,"low":1459,"close":464,"change":810,"percent_change":132,"volume":1461,"transactions":9,"vwap":464},"2026-01-27",46.16,46.66,24000,{"date":1463,"open":516,"high":495,"low":1444,"close":1459,"change":1379,"percent_change":757,"volume":1464,"transactions":9,"vwap":1459},"2026-01-26",19800,{"date":1466,"open":756,"high":474,"low":718,"close":1467,"change":900,"percent_change":901,"volume":1468,"transactions":9,"vwap":1467},"2026-01-23",46.029999,26300,{"date":1470,"open":272,"high":474,"low":568,"close":854,"change":1471,"percent_change":870,"volume":1472,"transactions":9,"vwap":854},"2026-01-22",0.51,45600,{"date":1474,"open":838,"high":1208,"low":1475,"close":1476,"change":702,"percent_change":612,"volume":1295,"transactions":9,"vwap":1476},"2026-01-21",43.77,45.45,{"date":1478,"open":1479,"high":1480,"low":187,"close":677,"change":789,"percent_change":283,"volume":1481,"transactions":9,"vwap":677},"2026-01-20",44.65,44.85,17600,{"date":1483,"open":678,"high":1484,"low":961,"close":1229,"change":1106,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1229},"2026-01-16",44.79,-0.74,22100,{"date":1488,"open":1479,"high":1451,"low":1489,"close":826,"change":1210,"percent_change":1210,"volume":1490,"transactions":9,"vwap":826},"2026-01-15",44.61,8700,{"date":1492,"open":1493,"high":1279,"low":1494,"close":826,"change":863,"percent_change":1495,"volume":1496,"transactions":9,"vwap":826},"2026-01-14",44.51,44.3,1.06,11900,{"date":1498,"open":1493,"high":1493,"low":1262,"close":1310,"change":913,"percent_change":1119,"volume":1157,"transactions":9,"vwap":1310},"2026-01-13",{"date":1500,"open":1501,"high":1426,"low":1502,"close":1439,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1439},"2026-01-12",44.32,44.25,0.3,0.68,7000,{"date":1507,"open":1508,"high":1501,"low":1267,"close":1256,"change":1192,"percent_change":1100,"volume":1509,"transactions":9,"vwap":1256},"2026-01-09",43.99,11800,{"date":1511,"open":28,"high":1512,"low":1513,"close":1514,"change":354,"percent_change":592,"volume":1515,"transactions":9,"vwap":1514},"2026-01-08",43.8,43.38,43.75,7500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":975,"volume":1523,"transactions":9,"vwap":1521},"2026-01-07",43.72,43.74,43.28,43.56,0.1,11300,{"date":1525,"open":635,"high":1518,"low":1526,"close":1527,"change":127,"percent_change":1164,"volume":1528,"transactions":9,"vwap":1527},"2026-01-06",43.23,43.46,14000,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-05",42.73,43.22,42.57,43.060001,0.63,1.48,23400,{"date":1539,"open":1540,"high":1541,"low":1542,"close":648,"change":1198,"percent_change":132,"volume":1543,"transactions":9,"vwap":648},"2026-01-02",42.45,42.64,42.19,19300,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":530,"percent_change":1440,"volume":1550,"transactions":9,"vwap":1549},"2025-12-31",42.42,42.47,41.89,42.099998,36700,{"date":1552,"open":1553,"high":1540,"low":1554,"close":1555,"change":901,"percent_change":810,"volume":1149,"transactions":9,"vwap":1555},"2025-12-30",42.11,42.0099983,42.21,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1106,"percent_change":1562,"volume":1375,"transactions":9,"vwap":1561},"2025-12-29",42.040001,42.23,41.78,42.060001,-0.78,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":757,"volume":1570,"transactions":9,"vwap":1568},"2025-12-26",42.36,42.54,42.2,42.39,0.12,4300,{"date":1572,"open":1567,"high":1573,"low":1574,"close":1575,"change":1386,"percent_change":1056,"volume":1576,"transactions":9,"vwap":1575},"2025-12-24",42.53,42.14,42.27,3900,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":592,"percent_change":457,"volume":1303,"transactions":9,"vwap":1582},"2025-12-23",42.13,42.44,41.87,42.29,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1112,"percent_change":1367,"volume":1441,"transactions":9,"vwap":1588},"2025-12-22",41.8,41.94,41.65,41.85,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":928,"percent_change":955,"volume":1595,"transactions":9,"vwap":1594},"2025-12-19",41.93,41.99,41.76,41.88,11100,{"date":1597,"open":1598,"high":1581,"low":1599,"close":1600,"change":1210,"percent_change":1210,"volume":778,"transactions":9,"vwap":1600},"2025-12-18",41.56,41.41,41.61,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1600,"change":1020,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1600},"2025-12-17",41.69,42.080002,41.38,-0.38,18400,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":1257,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-16",42.22,41.67,41.77,-1.32,24800,{"date":1616,"open":898,"high":1617,"low":1604,"close":1618,"change":975,"percent_change":1619,"volume":1509,"transactions":9,"vwap":1618},"2025-12-15",42.48,42.33,0.55,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1549,"change":468,"percent_change":1624,"volume":834,"transactions":9,"vwap":1549},"2025-12-12",42.69,41.84,-1.84,{"date":1626,"open":1627,"high":1628,"low":1541,"close":1629,"change":789,"percent_change":1569,"volume":1630,"transactions":9,"vwap":1629},"2025-12-11",42.88,43.17,42.89,10600,{"date":1632,"open":1633,"high":1634,"low":1568,"close":1635,"change":757,"percent_change":137,"volume":1636,"transactions":9,"vwap":1635},"2025-12-10",42.82,42.91,42.84,13200,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1106,"volume":1644,"transactions":9,"vwap":1642},"2025-12-09",42.5,42.76,42.35,42.56,-0.14,23500,{"date":1646,"open":1647,"high":1648,"low":1617,"close":1649,"change":1175,"percent_change":541,"volume":1650,"transactions":9,"vwap":1649},"2025-12-08",42.74,42.86,42.7,8800,{"date":1652,"open":1653,"high":1513,"low":1654,"close":1633,"change":428,"percent_change":1655,"volume":804,"transactions":9,"vwap":1633},"2025-12-05",43.35,42.15,-0.95,{"date":1657,"open":1534,"high":1658,"low":1659,"close":1526,"change":921,"percent_change":1223,"volume":1490,"transactions":9,"vwap":1526},"2025-12-04",43.39,42.99,{"date":1661,"open":1662,"high":1663,"low":1635,"close":1664,"change":1392,"percent_change":581,"volume":1496,"transactions":9,"vwap":1664},"2025-12-03",42.98,43.25,43.14,{"date":1666,"open":1634,"high":1667,"low":638,"close":1668,"change":1669,"percent_change":789,"volume":1670,"transactions":9,"vwap":1668},"2025-12-02",43.11,42.96,0.02,14800,{"date":1672,"open":1673,"high":1532,"low":26,"close":1674,"change":900,"percent_change":809,"volume":1675,"transactions":9,"vwap":1674},"2025-12-01",42.68,42.94,7600,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1198,"percent_change":132,"volume":1681,"transactions":9,"vwap":1680},"2025-11-28",42.8,42.92,42.87,4900,{"date":1683,"open":1641,"high":1566,"low":1684,"close":1566,"change":810,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1566},"2025-11-26",42.32,0.85,5600,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":122,"percent_change":712,"volume":1015,"transactions":9,"vwap":1691},"2025-11-25",41.74,42.37,42.18,{"date":1693,"open":1585,"high":1694,"low":1695,"close":1591,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1591},"2025-11-24",42.049999,41.54,0.53,1.28,9400,{"date":1700,"open":1701,"high":1598,"low":1702,"close":1703,"change":833,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-11-21",41.28,41,41.4,-0.43,23800,{"date":1707,"open":1555,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-11-20",42.4,41.34,41.58,-0.25,-0.6,68500,{"date":1715,"open":1561,"high":1559,"low":1716,"close":1717,"change":1057,"percent_change":740,"volume":1595,"transactions":9,"vwap":1717},"2025-11-19",41.6,41.83,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1591,"change":878,"percent_change":200,"volume":922,"transactions":9,"vwap":1591},"2025-11-18",41.82,42.17,41.66,{"date":1724,"open":1549,"high":1725,"low":1592,"close":1561,"change":721,"percent_change":1071,"volume":1726,"transactions":9,"vwap":1561},"2025-11-17",42.49,13800,{"date":1728,"open":1694,"high":1729,"low":1558,"close":648,"change":921,"percent_change":1223,"volume":1730,"transactions":9,"vwap":648},"2025-11-14",42.67,12500,{"date":1732,"open":1733,"high":1678,"low":1553,"close":1734,"change":1643,"percent_change":1106,"volume":1735,"transactions":9,"vwap":1734},"2025-11-13",42.79,42.34,11500,{"date":1737,"open":1540,"high":1738,"low":1574,"close":1617,"change":1367,"percent_change":1020,"volume":1739,"transactions":9,"vwap":1617},"2025-11-12",42.66,6700,{"date":1741,"open":1734,"high":1742,"low":1743,"close":1744,"change":1223,"percent_change":988,"volume":822,"transactions":9,"vwap":1744},"2025-11-11",42.77,42.28,42.55,{"date":1746,"open":1604,"high":1639,"low":1554,"close":1734,"change":1747,"percent_change":1382,"volume":1748,"transactions":9,"vwap":1734},"2025-11-10",0.29,58300,{"date":1750,"open":1579,"high":1751,"low":1599,"close":1694,"change":833,"percent_change":1704,"volume":1752,"transactions":9,"vwap":1694},"2025-11-07",42.24,15800,{"date":1754,"open":1738,"high":1738,"low":1755,"close":1559,"change":1347,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1559},"2025-11-06",42.07,-0.54,5800,{"date":1759,"open":1760,"high":1649,"low":1760,"close":1761,"change":963,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-05",41.9,42.46,1.36,15200,{"date":1765,"open":1766,"high":1542,"low":1587,"close":1548,"change":1562,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1548},"2025-11-04",41.98,-1.83,10900,{"date":1770,"open":1708,"high":1771,"low":1684,"close":1729,"change":127,"percent_change":1772,"volume":997,"transactions":9,"vwap":1729},"2025-11-03",42.95,0.95,{"date":1774,"open":1549,"high":1642,"low":1775,"close":1575,"change":1776,"percent_change":1330,"volume":790,"transactions":9,"vwap":1575},"2025-10-31",42.029999,-0.04,{"date":1778,"open":1561,"high":1639,"low":1561,"close":1779,"change":1106,"percent_change":1042,"volume":1780,"transactions":9,"vwap":1779},"2025-10-30",42.31,54600,{"date":1782,"open":1622,"high":1659,"low":1783,"close":1541,"change":1747,"percent_change":1504,"volume":1270,"transactions":9,"vwap":1541},"2025-10-29",42.41,{"date":1785,"open":1721,"high":1679,"low":1558,"close":1641,"change":1343,"percent_change":201,"volume":997,"transactions":9,"vwap":1641},"2025-10-28",{"date":1787,"open":1788,"high":1789,"low":1690,"close":1790,"change":921,"percent_change":1223,"volume":1791,"transactions":9,"vwap":1790},"2025-10-27",42.52,42.85,42.65,8100,{"date":1793,"open":648,"high":1662,"low":1794,"close":1642,"change":283,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1642},"2025-10-24",42.25,0.26,15400,{"date":1798,"open":1533,"high":1799,"low":1751,"close":1540,"change":1747,"percent_change":1382,"volume":1800,"transactions":9,"vwap":1540},"2025-10-23",42.61,8000,{"date":1802,"open":1691,"high":1708,"low":1803,"close":1804,"change":1210,"percent_change":1210,"volume":1726,"transactions":9,"vwap":1804},"2025-10-22",41.2,42.16,{"date":1806,"open":1547,"high":1725,"low":1807,"close":1804,"change":541,"percent_change":1322,"volume":804,"transactions":9,"vwap":1804},"2025-10-21",41.92,{"date":1809,"open":1783,"high":1647,"low":1804,"close":1580,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1580},"2025-10-20",0.58,1.39,15300,{"date":1814,"open":1585,"high":1555,"low":1815,"close":1816,"change":1446,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-10-17",41.49,41.86,-1.51,10100,{"date":1820,"open":1533,"high":1821,"low":1567,"close":1639,"change":809,"percent_change":147,"volume":1670,"transactions":9,"vwap":1639},"2025-10-16",42.93,{"date":1823,"open":1573,"high":1824,"low":1825,"close":1734,"change":592,"percent_change":457,"volume":1826,"transactions":9,"vwap":1734},"2025-10-15",42.72,42.09,30800,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1760,"change":313,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1760},"2025-10-14",41.39,42.02,-1.6,9000,{"date":1834,"open":1835,"high":1835,"low":1775,"close":1836,"change":1619,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-10-13",43.029999,42.58,1.31,20000,{"date":1840,"open":1841,"high":1513,"low":1594,"close":1775,"change":1842,"percent_change":1843,"volume":1791,"transactions":9,"vwap":1775},"2025-10-10",43.26,-1.29,-2.98,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":418,"percent_change":981,"volume":1849,"transactions":9,"vwap":1848},"2025-10-09",43.78,43.040001,43.32,5000,{"date":1851,"open":1255,"high":1255,"low":635,"close":1852,"change":122,"percent_change":1810,"volume":1800,"transactions":9,"vwap":1852},"2025-10-08",43.68,{"date":1854,"open":1255,"high":1855,"low":1856,"close":1856,"change":1156,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-10-07",43.85,43.43,-1.43,7700,{"date":1860,"open":679,"high":1861,"low":1862,"close":1863,"change":1056,"percent_change":530,"volume":1441,"transactions":9,"vwap":1863},"2025-10-06",44.2,43.73,44.060001,{"date":1865,"open":1866,"high":1494,"low":1867,"close":1868,"change":1302,"percent_change":142,"volume":1675,"transactions":9,"vwap":1868},"2025-10-03",44.23,43.69,44.11,{"date":1870,"open":1871,"high":1871,"low":1518,"close":1872,"change":190,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-02",44.49,43.97,-0.88,77700,{"date":1876,"open":1489,"high":1489,"low":1262,"close":1239,"change":1392,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1239},"2025-10-01",0.41,12200,{"date":1880,"open":1243,"high":689,"low":1514,"close":1256,"change":975,"percent_change":869,"volume":886,"transactions":9,"vwap":1256},"2025-09-30",{"date":1882,"open":1502,"high":1501,"low":1852,"close":1883,"change":294,"percent_change":1685,"volume":1181,"transactions":9,"vwap":1883},"2025-09-29",43.95,{"date":1885,"open":1886,"high":1475,"low":1886,"close":1887,"change":1112,"percent_change":1367,"volume":1281,"transactions":9,"vwap":1887},"2025-09-26",43.099998,43.58,{"date":1889,"open":1527,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1049,"volume":1894,"transactions":9,"vwap":1892},"2025-09-25",44.02,43.24,43.61,-0.61,14200,{"date":1896,"open":1897,"high":826,"low":1243,"close":1898,"change":418,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-09-24",44.7,44.22,-0.81,16300,{"date":1902,"open":281,"high":1228,"low":1229,"close":1903,"change":1175,"percent_change":1904,"volume":1849,"transactions":9,"vwap":1903},"2025-09-23",44.58,-0.27,{"date":1906,"open":311,"high":815,"low":1493,"close":1897,"change":1669,"percent_change":920,"volume":1907,"transactions":9,"vwap":1897},"2025-09-22",12100,{"date":1909,"open":293,"high":839,"low":1910,"close":1911,"change":1020,"percent_change":418,"volume":1912,"transactions":9,"vwap":1911},"2025-09-19",44.26,44.68,8600,{"date":1914,"open":815,"high":1424,"low":677,"close":787,"change":1112,"percent_change":1367,"volume":1915,"transactions":9,"vwap":787},"2025-09-18",21400,{"date":1917,"open":911,"high":839,"low":1293,"close":926,"change":375,"percent_change":900,"volume":1768,"transactions":9,"vwap":926},"2025-09-17",{"date":1919,"open":932,"high":912,"low":1920,"close":787,"change":789,"percent_change":283,"volume":1921,"transactions":9,"vwap":787},"2025-09-16",44.54,9600,{"date":1923,"open":1871,"high":293,"low":1871,"close":1484,"change":1139,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1484},"2025-09-15",0.88,22700,{"date":1927,"open":1274,"high":678,"low":1928,"close":689,"change":1223,"percent_change":632,"volume":1929,"transactions":9,"vwap":689},"2025-09-12",44.099998,10700,{"date":1931,"open":1932,"high":677,"low":1932,"close":1933,"change":862,"percent_change":988,"volume":1934,"transactions":9,"vwap":1933},"2025-09-11",43.88,44.19,59300,{"date":1936,"open":198,"high":1937,"low":1938,"close":1872,"change":489,"percent_change":833,"volume":1939,"transactions":9,"vwap":1872},"2025-09-10",44.12,43.79,14300,{"date":1941,"open":1942,"high":1861,"low":1512,"close":1943,"change":900,"percent_change":809,"volume":1763,"transactions":9,"vwap":1943},"2025-09-09",43.9,44.049999,{"date":1945,"open":1946,"high":1256,"low":1947,"close":679,"change":112,"percent_change":1386,"volume":1791,"transactions":9,"vwap":679},"2025-09-08",43.76,43.66,{"date":1949,"open":1950,"high":1951,"low":1867,"close":1508,"change":1619,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1508},"2025-09-05",43.92,44.13,1.27,8200,{"date":1955,"open":1956,"high":1957,"low":1958,"close":627,"change":1367,"percent_change":1020,"volume":1959,"transactions":9,"vwap":627},"2025-09-04",43.31,43.67,43.15,7800,{"date":1961,"open":1663,"high":1946,"low":1962,"close":1963,"change":928,"percent_change":758,"volume":1528,"transactions":9,"vwap":1963},"2025-09-03",43.2,43.51,{"date":1965,"open":1733,"high":1966,"low":1733,"close":1891,"change":560,"percent_change":855,"volume":1967,"transactions":9,"vwap":1891},"2025-09-02",43.48,14400,{"date":1969,"open":1856,"high":198,"low":1970,"close":1938,"change":602,"percent_change":1139,"volume":1971,"transactions":9,"vwap":1938},"2025-08-29",43.4,13900,{"date":1973,"open":1970,"high":1512,"low":1970,"close":628,"change":1522,"percent_change":975,"volume":1359,"transactions":9,"vwap":628},"2025-08-28",{"date":1975,"open":1963,"high":1514,"low":1771,"close":635,"change":1976,"percent_change":1322,"volume":1752,"transactions":9,"vwap":635},"2025-08-27",-0.29,{"date":1978,"open":1519,"high":1979,"low":618,"close":1980,"change":112,"percent_change":1386,"volume":1981,"transactions":9,"vwap":1980},"2025-08-26",44.07,43.81,17700,{"date":1983,"open":1508,"high":1933,"low":628,"close":1255,"change":283,"percent_change":122,"volume":1726,"transactions":9,"vwap":1255},"2025-08-25",{"date":1985,"open":1648,"high":1986,"low":1648,"close":1986,"change":66,"percent_change":1101,"volume":1595,"transactions":9,"vwap":1986},"2025-08-22",43.71,{"date":1988,"open":1989,"high":1990,"low":1836,"close":1991,"change":530,"percent_change":1440,"volume":1992,"transactions":9,"vwap":1991},"2025-08-21",43.02,43.049999,42.81,117500,{"date":1994,"open":1835,"high":1990,"low":1761,"close":1679,"change":283,"percent_change":1795,"volume":1995,"transactions":9,"vwap":1679},"2025-08-20",47000,{"date":1997,"open":1662,"high":1990,"low":1642,"close":1991,"change":878,"percent_change":1343,"volume":1441,"transactions":9,"vwap":1991},"2025-08-19",{"date":1999,"open":1629,"high":1990,"low":1708,"close":1674,"change":1352,"percent_change":354,"volume":2000,"transactions":9,"vwap":1674},"2025-08-18",10800,{"date":2002,"open":1673,"high":1835,"low":1738,"close":1648,"change":1392,"percent_change":581,"volume":1595,"transactions":9,"vwap":1648},"2025-08-15",{"date":2004,"open":2005,"high":1648,"low":1582,"close":1673,"change":740,"percent_change":1257,"volume":2006,"transactions":9,"vwap":1673},"2025-08-14",42.51,15100,{"date":2008,"open":2009,"high":1821,"low":2009,"close":1679,"change":1175,"percent_change":541,"volume":2010,"transactions":9,"vwap":1679},"2025-08-13",42.75,16100,{"date":2012,"open":1617,"high":1520,"low":1617,"close":1847,"change":52,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1847},"2025-08-12",1.15,3200,{"date":2016,"open":1627,"high":1627,"low":1582,"close":1744,"change":1175,"percent_change":541,"volume":1959,"transactions":9,"vwap":1744},"2025-08-11",{"date":2018,"open":2005,"high":2019,"low":2020,"close":1729,"change":1669,"percent_change":789,"volume":842,"transactions":9,"vwap":1729},"2025-08-08",43.0099983,42.38,{"date":2022,"open":648,"high":1634,"low":1610,"close":1790,"change":1302,"percent_change":1198,"volume":784,"transactions":9,"vwap":1790},"2025-08-07",{"date":2024,"open":1586,"high":1824,"low":1586,"close":2005,"change":1382,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2005},"2025-08-06",1.65,21100,{"date":2028,"open":2029,"high":1720,"low":2030,"close":1720,"change":1747,"percent_change":1199,"volume":864,"transactions":9,"vwap":1720},"2025-08-05",41.68,41.59,{"date":2032,"open":1815,"high":1722,"low":1703,"close":2033,"change":1795,"percent_change":1535,"volume":2034,"transactions":9,"vwap":2033},"2025-08-04",41.53,17900,{"date":2036,"open":2037,"high":1815,"low":2038,"close":2039,"change":921,"percent_change":862,"volume":1675,"transactions":9,"vwap":2039},"2025-08-01",41.36,41.13,41.27,{"date":2041,"open":1816,"high":1816,"low":1702,"close":2042,"change":1452,"percent_change":243,"volume":2043,"transactions":9,"vwap":2042},"2025-07-31",41.18,12300,{"date":2045,"open":1585,"high":1594,"low":2046,"close":1710,"change":1368,"percent_change":418,"volume":2047,"transactions":9,"vwap":1710},"2025-07-30",41.33,8300,{"date":2049,"open":1720,"high":2050,"low":2051,"close":2052,"change":1696,"percent_change":2053,"volume":828,"transactions":9,"vwap":2052},"2025-07-29",42,41.5,41.73,1.29,{"date":2055,"open":2056,"high":2057,"low":2056,"close":1803,"change":200,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1803},"2025-07-28",39.91,41.96,-0.75,107700,{"date":2061,"open":2052,"high":2052,"low":2062,"close":2063,"change":2064,"percent_change":1042,"volume":1912,"transactions":9,"vwap":2063},"2025-07-25",41.17,41.51,-0.32,{"date":2066,"open":1585,"high":1830,"low":2067,"close":1717,"change":112,"percent_change":1386,"volume":2068,"transactions":9,"vwap":1717},"2025-07-24",41.64,16700,{"date":2070,"open":2071,"high":1594,"low":2071,"close":1623,"change":1747,"percent_change":1199,"volume":2072,"transactions":9,"vwap":1623},"2025-07-23",41.43,9900,{"date":2074,"open":2063,"high":2075,"low":1803,"close":2076,"change":1776,"percent_change":1057,"volume":2077,"transactions":9,"vwap":2076},"2025-07-22",41.7,41.55,13100,{"date":2079,"open":2033,"high":1587,"low":2080,"close":2030,"change":571,"percent_change":1362,"volume":2081,"transactions":9,"vwap":2030},"2025-07-21",41.3,13400,{"date":2083,"open":2084,"high":2076,"low":2085,"close":2086,"change":1711,"percent_change":1712,"volume":1490,"transactions":9,"vwap":2086},"2025-07-18",41.35,41.060001,41.25,{"date":2088,"open":2080,"high":2075,"low":2086,"close":2051,"change":954,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2051},"2025-07-17",0.75,7100,{"date":2092,"open":2093,"high":1605,"low":2094,"close":2095,"change":809,"percent_change":1139,"volume":1739,"transactions":9,"vwap":2095},"2025-07-16",41.12,40.83,41.19,{"date":2097,"open":2098,"high":2095,"low":2099,"close":2100,"change":1367,"percent_change":2101,"volume":1739,"transactions":9,"vwap":2100},"2025-07-15",41.02,40.77,41.029999,-0.17,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":283,"percent_change":928,"volume":1698,"transactions":9,"vwap":2107},"2025-07-14",41.09,41.29,40.74,41.099998,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2110,"change":809,"percent_change":1139,"volume":2113,"transactions":9,"vwap":2110},"2025-07-11",40.99,41.24,40.57,6300,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2094,"change":1112,"percent_change":1367,"volume":1236,"transactions":9,"vwap":2094},"2025-07-10",40.96,41.32,40.73,{"date":2120,"open":2121,"high":2039,"low":2122,"close":2123,"change":375,"percent_change":900,"volume":2124,"transactions":9,"vwap":2123},"2025-07-09",40.79,40.71,40.86,8400,{"date":2126,"open":2100,"high":2127,"low":2128,"close":2094,"change":1113,"percent_change":1368,"volume":929,"transactions":9,"vwap":2094},"2025-07-08",41.15,40.55,{"date":2130,"open":2131,"high":1803,"low":2132,"close":2133,"change":1606,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-07-07",41.049999,40.52,40.89,-0.92,414300,{"date":2137,"open":2127,"high":2138,"low":2127,"close":2039,"change":1795,"percent_change":1535,"volume":2139,"transactions":9,"vwap":2039},"2025-07-03",41.46,2000,{"date":2141,"open":2142,"high":2086,"low":2143,"close":2142,"change":1112,"percent_change":1367,"volume":2144,"transactions":9,"vwap":2142},"2025-07-02",41.0099983,40.56,13000,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2148,"change":1192,"percent_change":1495,"volume":2150,"transactions":9,"vwap":2148},"2025-07-01",40.7,41.040001,40.46,16200,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1696,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-06-30",40.4,40.72,40.2,40.61,1.32,92200,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1112,"percent_change":1367,"volume":1971,"transactions":9,"vwap":2164},"2025-06-27",40.060001,40.11,39.79,40.080002,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2162,"change":900,"percent_change":602,"volume":1735,"transactions":9,"vwap":2162},"2025-06-26",39.86,40.36,39.85,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":1112,"percent_change":1367,"volume":2175,"transactions":9,"vwap":2174},"2025-06-25",39.07,40.42,40.040001,45700,{"date":2177,"open":2178,"high":2149,"low":2179,"close":2180,"change":1420,"percent_change":2181,"volume":1595,"transactions":9,"vwap":2180},"2025-06-24",39.78,39.76,40.07,1.8,{"date":2183,"open":2172,"high":2184,"low":2172,"close":2185,"change":107,"percent_change":901,"volume":2186,"transactions":9,"vwap":2185},"2025-06-23",39.64,39.36,95100,{"date":2188,"open":2179,"high":2179,"low":2189,"close":2190,"change":201,"percent_change":2191,"volume":1812,"transactions":9,"vwap":2190},"2025-06-20",39.21,39.3,-1.75,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2196,"change":1347,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-06-18",39.96,40.33,40,-0.57,6200,{"date":2200,"open":2201,"high":2123,"low":2201,"close":2202,"change":721,"percent_change":2203,"volume":1670,"transactions":9,"vwap":2202},"2025-06-17",40.02,40.23,-0.91,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":152,"percent_change":995,"volume":2047,"transactions":9,"vwap":2208},"2025-06-16",40.41,40.92,40.6,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":1090,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-06-13",40.3,40.65,39.94,40.25,-1.78,28100,{"date":2218,"open":2219,"high":2095,"low":2220,"close":2221,"change":921,"percent_change":862,"volume":2222,"transactions":9,"vwap":2221},"2025-06-12",40.84,40.66,40.98,5300,{"date":2224,"open":2221,"high":2110,"low":2225,"close":2133,"change":921,"percent_change":862,"volume":2006,"transactions":9,"vwap":2133},"2025-06-11",40.76,{"date":2227,"open":2221,"high":2221,"low":2153,"close":2228,"change":757,"percent_change":1382,"volume":1912,"transactions":9,"vwap":2228},"2025-06-10",40.8,{"date":2230,"open":2211,"high":2132,"low":2167,"close":2132,"change":1199,"percent_change":2231,"volume":1791,"transactions":9,"vwap":2132},"2025-06-09",1.76,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1379,"percent_change":1198,"volume":2238,"transactions":9,"vwap":2237},"2025-06-06",39.68,40.16,39.57,39.82,68100,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1669,"percent_change":789,"volume":1849,"transactions":9,"vwap":2244},"2025-06-05",39.73,39.93,39.51,39.69,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1392,"percent_change":1224,"volume":2251,"transactions":9,"vwap":2250},"2025-06-04",39.59,39.77,39.58,39.67,4800,{"date":2253,"open":2254,"high":2234,"low":2254,"close":2255,"change":284,"percent_change":2256,"volume":834,"transactions":9,"vwap":2255},"2025-06-03",39.02,39.49,0.61,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":928,"percent_change":1382,"volume":2263,"transactions":9,"vwap":2262},"2025-06-02",39.13,39.44,39.040001,39.25,15600,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":1440,"percent_change":1322,"volume":1900,"transactions":9,"vwap":2268},"2025-05-30",39.23,38.58,38.98,{"date":2270,"open":2262,"high":2249,"low":2271,"close":2272,"change":1223,"percent_change":211,"volume":2273,"transactions":9,"vwap":2272},"2025-05-29",39.19,39.24,6100,{"date":2275,"open":2189,"high":2276,"low":2277,"close":2278,"change":740,"percent_change":1893,"volume":1912,"transactions":9,"vwap":2278},"2025-05-28",39.35,38.87,39.029999,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":283,"percent_change":757,"volume":2285,"transactions":9,"vwap":2284},"2025-05-27",39.09,39.71,39.060001,39.27,12600,{"date":2287,"open":2190,"high":2288,"low":2289,"close":2290,"change":489,"percent_change":1331,"volume":828,"transactions":9,"vwap":2290},"2025-05-23",39.42,38.82,39.16,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2272,"change":283,"percent_change":757,"volume":1246,"transactions":9,"vwap":2272},"2025-05-22",39.14,39.5,38.99,{"date":2297,"open":2243,"high":2163,"low":2281,"close":2259,"change":1089,"percent_change":794,"volume":864,"transactions":9,"vwap":2259},"2025-05-21",{"date":2299,"open":2295,"high":2243,"low":2295,"close":2300,"change":1379,"percent_change":1198,"volume":1464,"transactions":9,"vwap":2300},"2025-05-20",39.48,{"date":2302,"open":2303,"high":2300,"low":2303,"close":2276,"change":211,"percent_change":1811,"volume":1752,"transactions":9,"vwap":2276},"2025-05-19",38.8,{"date":2305,"open":2306,"high":2271,"low":2306,"close":2307,"change":1669,"percent_change":789,"volume":2000,"transactions":9,"vwap":2307},"2025-05-16",38.6,38.81,{"date":2309,"open":2267,"high":2295,"low":2310,"close":2311,"change":142,"percent_change":295,"volume":2144,"transactions":9,"vwap":2311},"2025-05-15",38.53,38.79,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":1343,"percent_change":1042,"volume":2317,"transactions":9,"vwap":2316},"2025-05-14",39.0099983,38.42,38.47,219900,{"date":2319,"open":2310,"high":2320,"low":2321,"close":2322,"change":1471,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-05-13",38.94,38.27,38.77,1.33,20800,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":127,"percent_change":1495,"volume":1878,"transactions":9,"vwap":2330},"2025-05-12",38.09,38.5,37.87,38.26,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":107,"percent_change":809,"volume":1921,"transactions":9,"vwap":2336},"2025-05-09",37.78,38.099998,37.64,37.86,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2341,"change":1210,"percent_change":1210,"volume":804,"transactions":9,"vwap":2341},"2025-05-08",37.42,38.0099983,37.8,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2341,"change":1352,"percent_change":1223,"volume":1812,"transactions":9,"vwap":2341},"2025-05-07",37.79,37.81,37.26,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1386,"percent_change":1056,"volume":1015,"transactions":9,"vwap":2352},"2025-05-06",37.51,38.060001,37.48,37.72,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":107,"percent_change":809,"volume":2006,"transactions":9,"vwap":2358},"2025-05-05",37.69,38.12,37.53,37.74,{"date":2360,"open":2335,"high":2361,"low":2349,"close":2362,"change":295,"percent_change":2363,"volume":1981,"transactions":9,"vwap":2362},"2025-05-02",37.98,37.68,2.25,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2064,"percent_change":1280,"volume":1281,"transactions":9,"vwap":2369},"2025-05-01",37.15,37.32,36.63,36.85,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":571,"percent_change":1083,"volume":2376,"transactions":9,"vwap":2375},"2025-04-30",36.71,37.43,36.42,37.17,74500,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1302,"percent_change":147,"volume":2383,"transactions":9,"vwap":2382},"2025-04-29",36.76,37.31,36.73,36.83,15900,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":1347,"percent_change":816,"volume":2390,"transactions":9,"vwap":2389},"2025-04-28",36.98,36.99,36.53,36.69,26500,{"date":2392,"open":2393,"high":2387,"low":2394,"close":2395,"change":1386,"percent_change":1056,"volume":2396,"transactions":9,"vwap":2395},"2025-04-25",36.6,36.49,36.92,10300,{"date":2398,"open":2387,"high":2387,"low":2399,"close":2400,"change":827,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-04-24",36.57,36.94,1.23,45500,{"date":2404,"open":2405,"high":2400,"low":2406,"close":2394,"change":1210,"percent_change":1210,"volume":1015,"transactions":9,"vwap":2394},"2025-04-23",36.89,36.2,{"date":180,"open":176,"high":2408,"low":176,"close":2394,"change":1358,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2394},36.51,1.87,17500]