[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FEP":3,"homepage-market-summary":30,"stock-historical-FEP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FEP","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 Europe AlphaDEX Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3226,1.3016,"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},56.04,55.97,56.2085,55.78,55.58,0.46,0.83,93819.052002,61.07,49.11,31748.611099708,57.9,3883,{"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},41.46,31197,11386852.774927,34.29,"2025-04-22",[182,185,194,204,214,225,235,245,256,266,276,286,297,308,318,328,339,348,359,370,380,389,398,409,418,427,436,445,456,466,476,487,497,508,517,526,535,544,554,564,571,579,588,599,609,619,629,640,649,658,669,679,689,699,709,718,729,740,751,761,768,775,784,791,799,806,814,822,830,838,844,851,856,862,870,876,884,890,895,901,908,915,921,927,933,940,947,955,961,967,972,975,982,988,994,1000,1005,1014,1020,1025,1030,1037,1044,1049,1055,1061,1068,1072,1078,1085,1093,1097,1104,1110,1114,1118,1122,1127,1132,1137,1143,1150,1153,1158,1161,1167,1174,1182,1190,1198,1207,1216,1224,1233,1240,1248,1257,1264,1272,1279,1286,1294,1302,1309,1315,1322,1328,1336,1345,1354,1358,1362,1366,1371,1376,1380,1387,1390,1396,1399,1404,1410,1415,1419,1424,1428,1436,1441,1445,1449,1454,1458,1462,1467,1471,1478,1484,1488,1495,1502,1509,1513,1517,1521,1526,1532,1537,1541,1546,1552,1559,1565,1571,1576,1582,1589,1594,1598,1605,1609,1615,1620,1627,1633,1640,1645,1653,1659,1664,1670,1676,1680,1685,1693,1701,1708,1715,1722,1729,1737,1744,1750,1756,1761,1767,1774,1778,1782,1789,1796,1803,1809,1812,1820,1823,1828,1832,1839,1844,1848,1854,1859,1864,1869,1874,1879,1883,1889,1894,1899,1902,1907,1912,1916,1920,1923,1928,1935,1940,1943,1948,1954,1957,1961,1965,1969,1973,1975,1980,1987,1992,1998,2003,2010,2016,2024,2029,2035,2041,2045,2048,2052,2056,2061,2067,2070,2074,2077,2081,2086,2091,2097,2104,2110,2117,2124,2130,2138,2144,2148,2155,2160,2169,2172,2178,2184,2191,2196,2200,2205,2210,2216,2223,2227,2233,2240,2245,2250,2255,2261,2267,2269,2277,2283,2289,2295,2302,2305,2313,2319,2325,2331,2335,2339,2344,2350,2356,2360,2366,2371,2376,2381,2387,2391,2397,2402,2409,2416,2420,2427,2434,2442,2449,2454,2460,2465,2472,2478,2485,2492,2497,2502,2506,2511,2517],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},271,55.9894,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",56.12,54.92,-0.83,-1.47,97074.57071,954,55.5236,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",57.14,56.345,56.41,-0.4803,-0.84,53321.193368,498,56.6699,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",57.36,55.9121,56.8903,-0.8195,-1.42,336717.569921,838,56.826,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",57.74,57.88,57.46,57.7098,-0.1602,-0.28,16231.975268,261,57.7276,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":112,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",57.84,57.92,57.5,57.87,-0.02,25097.90194,282,57.7055,{"date":236,"open":237,"high":238,"low":239,"close":217,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",57.72,57.93,57.3379,-0.37,-0.64,9448.75334,199,57.7361,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",58.41,58.52,57.865,58.25,-0.945,-1.6,17096.912881,243,58.2919,{"date":257,"open":258,"high":259,"low":260,"close":259,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",58.94,59.195,58.79,0.2315,0.39,42111.330016,239,59.0924,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",59.06,58.62,58.9635,0.5653,0.97,48742.763389,233,58.5129,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",58.67,58.27,58.3982,-0.9071,-1.53,55894.210548,709,58.4016,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",59.4,59.485,58.49,59.3053,0.6534,1.11,15336.007461,245,59.2246,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",59.03,59.17,58.425,58.6519,-0.114,-0.19,6839.799635,189,58.8914,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":107,"volume":315,"transactions":316,"vwap":317},"2026-09-15",58.81,58.95,58.63,58.7659,0.0331,15088.547877,294,58.7797,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":51,"vwap":327},"2026-09-14",58.89,59.05,58.5669,58.7328,-0.8272,-1.39,10669.60979,58.8508,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",59.7,59.82,59.36,59.56,0.1721,0.29,12068.799973,231,59.6065,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",59.76,59.3879,-0.6921,-1.15,20026.023944,256,59.5933,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",60.35,60.5279,60,60.08,-0.3676,-0.61,14924.083905,265,60.2309,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",60.65,60.82,60.41,60.4476,0.0986,0.16,9978.045651,278,60.6013,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",60.13,60.51,60.349,0.029,0.05,9190.30962,191,60.4073,{"date":381,"open":353,"high":382,"low":383,"close":384,"change":38,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",60.3599,59.9106,60.32,1.23,8455.185847,175,60.1299,{"date":390,"open":330,"high":330,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",59.3365,59.59,0.01,0.02,13457.947087,216,59.5418,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",59.97,59.9803,59.535,59.58,-0.6634,-1.1,9544.787973,247,59.7621,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":304,"volume":415,"transactions":416,"vwap":417},"2026-08-31",60.58,59.98,60.2434,-0.1166,14208.500436,242,60.1281,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":306,"vwap":426},"2026-08-28",60.91,60.07,60.36,-0.2421,-0.4,11592.681234,60.3772,{"date":428,"open":411,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":306,"vwap":435},"2026-08-27",60.75,60.48,60.6021,-0.0882,-0.15,9098.084,60.5664,{"date":437,"open":25,"high":25,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",60.54,60.6903,-0.2647,-0.43,13834.544164,229,60.7704,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",60.77,61.02,60.74,60.955,0.3697,0.61,13541.221096,246,60.8923,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":376,"volume":463,"transactions":464,"vwap":465},"2026-08-24",60.6399,60.7,60.38,60.5853,0.0316,9980.775697,219,60.5598,{"date":467,"open":468,"high":469,"low":363,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",60.66,60.76,60.5537,0.5065,0.84,12028.722264,207,60.5576,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",59.88,60.16,59.87,60.0472,-0.0528,-0.09,15500.347668,356,60.0271,{"date":488,"open":489,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",60.23,60.3847,60.1,0.37,0.62,12716.6225,249,60.2058,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",59.99,60.02,59.54,59.73,-0.401,-0.67,13993.42071,221,59.7745,{"date":509,"open":510,"high":422,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":443,"vwap":516},"2026-08-17",60.31,60.06,60.131,-0.0422,-0.07,15933.933127,60.1839,{"date":518,"open":519,"high":460,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":306,"vwap":525},"2026-08-14",60.22,60.09,60.1732,0.2001,0.33,9827.100199,60.2073,{"date":527,"open":491,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":506,"vwap":534},"2026-08-13",60.14,59.83,59.9731,0.0774,0.13,14138.329616,59.9774,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":474,"vwap":543},"2026-08-12",60.2,59.7746,59.8957,0.1807,0.3,8096.5422,60.0055,{"date":545,"open":546,"high":400,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",59.85,59.71,59.715,0.0996,0.17,12394.98261,279,59.7871,{"date":555,"open":331,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",59.8899,59.51,59.6154,-0.4146,-0.69,12552.72057,205,59.6782,{"date":565,"open":499,"high":566,"low":567,"close":566,"change":152,"percent_change":568,"volume":569,"transactions":357,"vwap":570},"2026-08-07",60.03,59.81,0.59,11044.913704,59.9211,{"date":572,"open":480,"high":480,"low":573,"close":574,"change":575,"percent_change":532,"volume":576,"transactions":577,"vwap":578},"2026-08-06",59.53,59.68,0.0792,12620.580215,206,59.6814,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":376,"volume":585,"transactions":586,"vwap":587},"2026-08-05",59.93,59.4601,59.6008,0.0311,15947.379244,437,59.6353,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",59.47,59.61,59.12,59.5697,0.442,0.75,12751.10789,290,59.4531,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":243,"vwap":608},"2026-08-03",59.11,59.2599,58.87,59.1277,0.0677,0.11,10744.976482,59.0812,{"date":610,"open":611,"high":612,"low":613,"close":268,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",59.09,59.1099,58.51,-0.0834,-0.14,30406.429481,275,58.8866,{"date":620,"open":320,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",59.26,58.83,59.1434,1.3171,2.28,9668.341237,292,59.0446,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",57.96,58.445,57.45,57.8263,-0.0237,-0.04,14913.123194,192,57.8832,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":492,"volume":647,"transactions":337,"vwap":648},"2026-07-28",57.47,57.94,57.3898,57.85,0.215,21890.00565,57.7572,{"date":650,"open":651,"high":652,"low":642,"close":653,"change":376,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",57.97,58.24,57.635,0.09,18560.949201,276,57.6517,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",57.64,57.89,57.475,57.585,0.205,0.36,8042.768673,218,57.6702,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":416,"vwap":678},"2026-07-23",57.25,57.4936,57.11,57.38,-0.5998,-1.03,13101.0294,57.3207,{"date":680,"open":681,"high":682,"low":643,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",58.22,58.28,57.9798,0.3298,0.57,12377.922853,220,58.0729,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":66,"volume":696,"transactions":697,"vwap":698},"2026-07-21",57.42,57.7341,57.05,57.65,0.5164,19884.698792,298,57.5323,{"date":700,"open":660,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-20",58.02,57.061,57.1336,-0.4897,-0.85,19326.24448,316,57.5705,{"date":710,"open":694,"high":645,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-17",57.33,57.6233,-0.1273,-0.22,37273.572564,301,57.5706,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-16",57.77,57.9722,57.55,57.7506,-0.3394,-0.58,12344.238784,254,57.7508,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-15",57.98,58.16,57.6221,58.09,0.4902,0.85,14009.961665,214,57.9581,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-14",57.71,58.01,57.43,57.5998,0.4548,0.8,25822.179565,351,57.7114,{"date":752,"open":722,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-13",57.57,57.095,57.145,-0.195,-0.34,14448.441616,350,57.3448,{"date":762,"open":763,"high":722,"low":196,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-10",57.4,57.34,0.18,0.31,26000,{"date":769,"open":770,"high":764,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-09",57.27,57.16,-0.03,-0.05,14000,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-08",56.99,57.2,56.51,57.19,-0.31,-0.54,20800,{"date":785,"open":786,"high":786,"low":787,"close":229,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":229},"2026-07-07",58.049999,56.93,-0.65,-1.12,25600,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":23,"volume":798,"transactions":9,"vwap":796},"2026-07-06",57.8,58.29,57.75,58.15,0.48,26700,{"date":800,"open":801,"high":651,"low":642,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-02",57.66,57.67,1.05,1.85,14300,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":441,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-01",56.4,56.77,56.33,56.62,-0.75,24600,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":492,"volume":821,"transactions":9,"vwap":819},"2026-06-30",56.94,57.12,56.69,57.049999,0.21,22100,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":127,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-29",56.74,56.9,56.45,56.84,0.71,38800,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":189,"volume":837,"transactions":9,"vwap":835},"2026-06-26",56.59,56.73,56.36,56.44,-0.47,10500,{"date":839,"open":840,"high":771,"low":841,"close":842,"change":304,"percent_change":843,"volume":783,"transactions":9,"vwap":842},"2026-06-25",57.02,56.7,56.91,-0.33,{"date":845,"open":846,"high":847,"low":809,"close":848,"change":849,"percent_change":705,"volume":850,"transactions":9,"vwap":848},"2026-06-24",57.07,57.58,57.099998,-0.49,182100,{"date":852,"open":633,"high":731,"low":711,"close":853,"change":854,"percent_change":325,"volume":855,"transactions":9,"vwap":853},"2026-06-23",57.59,-0.81,102700,{"date":857,"open":858,"high":500,"low":631,"close":859,"change":860,"percent_change":568,"volume":861,"transactions":9,"vwap":859},"2026-06-22",58.11,58.4,0.34,40900,{"date":863,"open":796,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-18",58.26,57.79,58.060001,-0.55,-0.94,15200,{"date":871,"open":621,"high":333,"low":872,"close":873,"change":560,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-17",58.5,58.61,-1.16,18900,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":433,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-16",59.44,59.5,59.23,59.3,-0.25,20000,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":231,"percent_change":772,"volume":889,"transactions":9,"vwap":888},"2026-06-15",59.91,59.2,59.45,13900,{"date":891,"open":892,"high":893,"low":258,"close":590,"change":820,"percent_change":152,"volume":894,"transactions":9,"vwap":590},"2026-06-12",59.049999,59.55,13800,{"date":896,"open":794,"high":621,"low":897,"close":621,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":621},"2026-06-11",57.17,1.71,2.97,67300,{"date":902,"open":903,"high":904,"low":905,"close":722,"change":906,"percent_change":504,"volume":907,"transactions":9,"vwap":722},"2026-06-10",58.040001,58.48,57.54,-0.39,29100,{"date":909,"open":910,"high":911,"low":912,"close":643,"change":221,"percent_change":913,"volume":914,"transactions":9,"vwap":643},"2026-06-09",58.66,58.68,57.24,-0.48,19300,{"date":916,"open":917,"high":917,"low":918,"close":681,"change":919,"percent_change":127,"volume":920,"transactions":9,"vwap":681},"2026-06-08",58.57,58.099998,0.23,14400,{"date":922,"open":923,"high":923,"low":217,"close":924,"change":925,"percent_change":926,"volume":837,"transactions":9,"vwap":924},"2026-06-05",58.98,57.99,-1.55,-2.6,{"date":928,"open":929,"high":501,"low":930,"close":501,"change":931,"percent_change":736,"volume":932,"transactions":9,"vwap":501},"2026-06-04",59.34,59.18,0.5,14900,{"date":934,"open":923,"high":935,"low":936,"close":937,"change":867,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-03",59.29,58.82,59.040001,-0.92,15600,{"date":941,"open":942,"high":943,"low":880,"close":392,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":392},"2026-06-02",59.39,59.63,0.26,0.44,30700,{"date":948,"open":949,"high":288,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-01",58.86,58.85,59.33,-0.12,-0.2,13100,{"date":956,"open":957,"high":958,"low":951,"close":888,"change":959,"percent_change":960,"volume":914,"transactions":9,"vwap":888},"2026-05-29",59.69,59.92,-0.06,-0.1,{"date":962,"open":963,"high":957,"low":964,"close":557,"change":394,"percent_change":965,"volume":966,"transactions":9,"vwap":557},"2026-05-28",59.22,58.93,0.03,18500,{"date":968,"open":573,"high":447,"low":930,"close":969,"change":441,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-27",59.49,-0.72,17800,{"date":973,"open":500,"high":500,"low":878,"close":958,"change":117,"percent_change":974,"volume":861,"transactions":9,"vwap":958},"2026-05-26",1.92,{"date":976,"open":977,"high":978,"low":979,"close":260,"change":980,"percent_change":782,"volume":981,"transactions":9,"vwap":260},"2026-05-22",58.88,58.97,58.53,-0.32,13600,{"date":983,"open":984,"high":985,"low":984,"close":601,"change":986,"percent_change":38,"volume":987,"transactions":9,"vwap":601},"2026-05-21",58.33,59.28,0.43,11800,{"date":989,"open":732,"high":310,"low":990,"close":911,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":911},"2026-05-20",58.029999,0.93,1.61,12700,{"date":995,"open":996,"high":996,"low":997,"close":795,"change":854,"percent_change":998,"volume":999,"transactions":9,"vwap":795},"2026-05-19",58.12,57.63,-1.38,12600,{"date":1001,"open":613,"high":910,"low":796,"close":1002,"change":38,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-18",58.56,1.26,16300,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-15",57.86,58.0099983,57.68,57.83,-1.3,-2.2,22400,{"date":1015,"open":942,"high":942,"low":1016,"close":1017,"change":1018,"percent_change":906,"volume":1019,"transactions":9,"vwap":1017},"2026-05-14",58.96,59.13,-0.23,16200,{"date":1021,"open":910,"high":332,"low":910,"close":332,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":332},"2026-05-13",0.67,1.14,18200,{"date":1026,"open":1027,"high":310,"low":984,"close":1027,"change":782,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-12",58.69,-0.91,15400,{"date":1031,"open":1032,"high":1033,"low":1017,"close":880,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":880},"2026-05-11",59.21,59.48,0.12,0.2,17900,{"date":1038,"open":1039,"high":881,"low":1040,"close":601,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":601},"2026-05-08",59.060001,58.9,0.7,1.2,17200,{"date":1045,"open":1046,"high":1046,"low":247,"close":247,"change":405,"percent_change":1047,"volume":1048,"transactions":9,"vwap":247},"2026-05-07",59.46,-1.85,54500,{"date":1050,"open":880,"high":1051,"low":300,"close":557,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":557},"2026-05-06",59.52,1.18,2.02,34700,{"date":1056,"open":643,"high":1057,"low":643,"close":984,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":984},"2026-05-05",58.47,1.09,1.9,11900,{"date":1062,"open":1063,"high":1064,"low":842,"close":912,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":912},"2026-05-04",57.6,57.7,-0.88,-1.51,11700,{"date":1069,"open":1008,"high":1002,"low":1070,"close":996,"change":112,"percent_change":231,"volume":1071,"transactions":9,"vwap":996},"2026-05-01",57.95,20500,{"date":1073,"open":711,"high":1074,"low":671,"close":1075,"change":1076,"percent_change":1077,"volume":894,"transactions":9,"vwap":1075},"2026-04-30",58.19,58.13,1.59,2.81,{"date":1079,"open":1080,"high":777,"low":1081,"close":1082,"change":836,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-29",56.98,56.46,56.54,-0.82,10200,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":981,"transactions":9,"vwap":1090},"2026-04-28",56.97,57.21,56.76,57.0099983,-0.42,-0.73,{"date":1094,"open":694,"high":694,"low":711,"close":744,"change":483,"percent_change":1095,"volume":1096,"transactions":9,"vwap":744},"2026-04-27",-0.16,9600,{"date":1098,"open":1099,"high":1100,"low":912,"close":1101,"change":944,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-24",57.44,57.61,57.52,0.45,26400,{"date":1105,"open":802,"high":1010,"low":1106,"close":1107,"change":867,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-23",56.72,57.26,-0.95,17000,{"date":1111,"open":866,"high":796,"low":237,"close":1112,"change":1113,"percent_change":828,"volume":1013,"transactions":9,"vwap":1112},"2026-04-22",57.81,0.41,{"date":1115,"open":652,"high":613,"low":763,"close":763,"change":874,"percent_change":1116,"volume":1117,"transactions":9,"vwap":763},"2026-04-21",-1.98,9300,{"date":1119,"open":872,"high":911,"low":1120,"close":1002,"change":1121,"percent_change":781,"volume":774,"transactions":9,"vwap":1002},"2026-04-20",58.18,-0.18,{"date":1123,"open":936,"high":601,"low":290,"close":1124,"change":1125,"percent_change":991,"volume":1126,"transactions":9,"vwap":1124},"2026-04-17",58.74,0.54,20900,{"date":1128,"open":1129,"high":1129,"low":786,"close":1130,"change":304,"percent_change":843,"volume":1131,"transactions":9,"vwap":1130},"2026-04-16",58.44,58.2,23700,{"date":1133,"open":904,"high":872,"low":1134,"close":1135,"change":304,"percent_change":980,"volume":1136,"transactions":9,"vwap":1135},"2026-04-15",58.14,58.39,23500,{"date":1138,"open":613,"high":964,"low":1139,"close":1140,"change":1141,"percent_change":797,"volume":1142,"transactions":9,"vwap":1140},"2026-04-14",58.080002,58.58,0.28,30200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":22,"percent_change":747,"volume":1149,"transactions":9,"vwap":1148},"2026-04-13",57.49,58.43,57.35,58.3,25700,{"date":1151,"open":701,"high":732,"low":660,"close":227,"change":366,"percent_change":1141,"volume":1152,"transactions":9,"vwap":227},"2026-04-10",36500,{"date":1154,"open":1155,"high":1156,"low":1088,"close":1009,"change":765,"percent_change":766,"volume":1157,"transactions":9,"vwap":1009},"2026-04-09",57.28,58,11600,{"date":1159,"open":793,"high":793,"low":817,"close":229,"change":1053,"percent_change":1160,"volume":966,"transactions":9,"vwap":229},"2026-04-08",3.64,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1164,"change":304,"percent_change":757,"volume":1166,"transactions":9,"vwap":1164},"2026-04-07",55.14,55.48,54.6,35500,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":736,"volume":1173,"transactions":9,"vwap":1171},"2026-04-06",55.080002,55.8,55.67,0.47,21300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":882,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-02",54.74,55.27,49.93,55.2,-0.45,28000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":472,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-01",55.099998,55.72,55.060001,55.45,1.54,34300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1193},"2026-03-31",53.68,54.61,53.39,2.19,4.18,18000,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-30",52.71,52.82,52.15,52.42,0.14,0.27,50400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-27",52.38,52.91,52.17,52.28,-0.52,-0.98,25100,{"date":1217,"open":1218,"high":1219,"low":1209,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-26",53.33,53.71,52.8,-1.34,-2.48,35100,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-25",54.09,54.36,53.92,54.14,1.03,1.94,10300,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":1238,"percent_change":1180,"volume":1239,"transactions":9,"vwap":1237},"2026-03-24",52.64,53.43,53.11,-0.24,14600,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1239,"transactions":9,"vwap":1245},"2026-03-23",53.38,53.9,52.77,53.35,1.24,2.38,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-20",53.46,53.58,51.98,52.11,-1.79,-3.32,34200,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1243,"change":1262,"percent_change":1238,"volume":1263,"transactions":9,"vwap":1243},"2026-03-19",53.049999,54.28,52.99,-0.13,44800,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":325,"volume":1271,"transactions":9,"vwap":1269},"2026-03-18",54.76,54.83,53.97,54.029999,-0.76,11200,{"date":1273,"open":1274,"high":1184,"low":1275,"close":1276,"change":797,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-17",55.0099983,54.78,54.79,0.88,41700,{"date":1280,"open":1281,"high":1193,"low":1282,"close":1283,"change":472,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-16",54.099998,53.94,54.31,1.57,49100,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1047,"volume":1293,"transactions":9,"vwap":1291},"2026-03-13",54.27,54.42,53.24,53.47,-1.01,18300,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-12",54.7,54.16,54.48,-0.89,-1.61,62400,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":366,"percent_change":335,"volume":1308,"transactions":9,"vwap":1307},"2026-03-11",55.12,55.39,54.86,55.37,28700,{"date":1310,"open":20,"high":1311,"low":1312,"close":1313,"change":606,"percent_change":1035,"volume":1314,"transactions":9,"vwap":1313},"2026-03-10",56.14,55.049999,55.21,36000,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1184,"change":1320,"percent_change":152,"volume":1321,"transactions":9,"vwap":1184},"2026-03-09",53.79,55.17,53.3,0.19,102900,{"date":1323,"open":1228,"high":1324,"low":1243,"close":1325,"change":959,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-06",55.13,54.91,-0.11,138600,{"date":1329,"open":20,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-05",56.02,54.47,54.97,-1.58,-2.79,60000,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-04",56.31,56.63,56.07,56.55,0.81,1.45,25400,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-03",55.16,56.029999,54.66,55.74,-2.18,-3.76,37100,{"date":1355,"open":216,"high":1074,"low":660,"close":228,"change":789,"percent_change":1356,"volume":1357,"transactions":9,"vwap":228},"2026-03-02",-1.9,27800,{"date":1359,"open":1017,"high":1360,"low":949,"close":937,"change":1238,"percent_change":424,"volume":1361,"transactions":9,"vwap":937},"2026-02-27",59.31,31500,{"date":1363,"open":923,"high":985,"low":1364,"close":985,"change":772,"percent_change":773,"volume":1365,"transactions":9,"vwap":985},"2026-02-26",58.73,115800,{"date":1367,"open":937,"high":942,"low":1368,"close":1360,"change":1369,"percent_change":385,"volume":1370,"transactions":9,"vwap":1360},"2026-02-25",59,0.72,63000,{"date":1372,"open":1148,"high":1373,"low":1148,"close":1374,"change":394,"percent_change":965,"volume":1375,"transactions":9,"vwap":1374},"2026-02-24",58.71,58.59,22500,{"date":1377,"open":310,"high":1378,"low":1135,"close":917,"change":1262,"percent_change":714,"volume":1379,"transactions":9,"vwap":917},"2026-02-23",58.92,28300,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1102,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-20",58.31,58.75,58.7,0.77,34800,{"date":1388,"open":1007,"high":794,"low":1007,"close":250,"change":1121,"percent_change":781,"volume":1389,"transactions":9,"vwap":250},"2026-02-19",105500,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1146,"change":262,"percent_change":1022,"volume":1395,"transactions":9,"vwap":1146},"2026-02-18",58.36,58.76,58.23,37200,{"date":1397,"open":218,"high":732,"low":1107,"close":903,"change":492,"percent_change":1398,"volume":1375,"transactions":9,"vwap":903},"2026-02-17",0.64,{"date":1400,"open":753,"high":731,"low":1401,"close":802,"change":952,"percent_change":1402,"volume":1403,"transactions":9,"vwap":802},"2026-02-13",57.3,-0.21,429200,{"date":1405,"open":1406,"high":1373,"low":1101,"close":865,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":865},"2026-02-12",58.64,-0.97,-1.65,57800,{"date":1411,"open":1383,"high":1412,"low":1413,"close":1393,"change":665,"percent_change":493,"volume":1414,"transactions":9,"vwap":1393},"2026-02-11",58.99,58.17,101600,{"date":1416,"open":1406,"high":1406,"low":1417,"close":859,"change":441,"percent_change":1092,"volume":1418,"transactions":9,"vwap":859},"2026-02-10",58.32,34000,{"date":1420,"open":279,"high":1421,"low":858,"close":622,"change":1422,"percent_change":898,"volume":1423,"transactions":9,"vwap":622},"2026-02-09",58.91,0.99,45000,{"date":1425,"open":1426,"high":217,"low":1155,"close":227,"change":1246,"percent_change":1195,"volume":1427,"transactions":9,"vwap":227},"2026-02-06",57.29,50500,{"date":1429,"open":1430,"high":237,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-05",56.71,56.37,56.6,-1.2,-2.08,31000,{"date":1437,"open":904,"high":917,"low":1438,"close":793,"change":433,"percent_change":1439,"volume":1440,"transactions":9,"vwap":793},"2026-02-04",57,-0.26,50300,{"date":1442,"open":1443,"high":1008,"low":1443,"close":1070,"change":945,"percent_change":1385,"volume":1444,"transactions":9,"vwap":1070},"2026-02-03",57.48,30500,{"date":1446,"open":1107,"high":847,"low":780,"close":1447,"change":945,"percent_change":1385,"volume":1448,"transactions":9,"vwap":1447},"2026-02-02",57.51,19200,{"date":1450,"open":744,"high":1101,"low":1451,"close":846,"change":1452,"percent_change":252,"volume":1453,"transactions":9,"vwap":846},"2026-01-30",56.92,-0.93,26900,{"date":1455,"open":613,"high":613,"low":1456,"close":1156,"change":366,"percent_change":1141,"volume":1457,"transactions":9,"vwap":1156},"2026-01-29",57.53,21400,{"date":1459,"open":795,"high":228,"low":753,"close":227,"change":781,"percent_change":1460,"volume":1461,"transactions":9,"vwap":227},"2026-01-28",-0.53,18100,{"date":1463,"open":229,"high":1382,"low":229,"close":796,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":796},"2026-01-27",0.95,1.66,36800,{"date":1468,"open":1469,"high":1470,"low":817,"close":778,"change":147,"percent_change":1022,"volume":1197,"transactions":9,"vwap":778},"2026-01-26",57.13,57.31,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":452,"percent_change":1058,"volume":1477,"transactions":9,"vwap":1476},"2026-01-23",56.22,56.87,56.040001,56.82,24100,{"date":1479,"open":1480,"high":37,"low":1481,"close":1482,"change":986,"percent_change":1385,"volume":1483,"transactions":9,"vwap":1482},"2026-01-22",56.080002,55.88,56.21,24000,{"date":1485,"open":1486,"high":20,"low":1325,"close":20,"change":991,"percent_change":1487,"volume":1308,"transactions":9,"vwap":20},"2026-01-21",55.26,1.7,{"date":1489,"open":1274,"high":1177,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-01-20",54.82,54.85,-0.66,-1.19,15900,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1498,"change":1500,"percent_change":127,"volume":1501,"transactions":9,"vwap":1498},"2026-01-16",55.49,55.51,55.19,0.22,24500,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1262,"percent_change":1018,"volume":1508,"transactions":9,"vwap":1507},"2026-01-15",55.31,55.5,55.22,55.29,61200,{"date":1510,"open":1511,"high":1164,"low":1507,"close":1511,"change":532,"percent_change":1512,"volume":1375,"transactions":9,"vwap":1511},"2026-01-14",55.42,0.24,{"date":1514,"open":1305,"high":1515,"low":1347,"close":1507,"change":1402,"percent_change":1516,"volume":1019,"transactions":9,"vwap":1507},"2026-01-13",55.4,-0.38,{"date":1518,"open":1504,"high":1519,"low":1504,"close":1505,"change":541,"percent_change":1125,"volume":1520,"transactions":9,"vwap":1505},"2026-01-12",55.56,20100,{"date":1522,"open":1184,"high":1523,"low":1524,"close":1179,"change":393,"percent_change":394,"volume":1525,"transactions":9,"vwap":1179},"2026-01-09",55.25,55,40200,{"date":1527,"open":1528,"high":1177,"low":1490,"close":1499,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1499},"2026-01-08",54.94,0.04,0.07,17400,{"date":1533,"open":1179,"high":1307,"low":1534,"close":1535,"change":393,"percent_change":394,"volume":1536,"transactions":9,"vwap":1535},"2026-01-07",55.040001,55.15,29600,{"date":1538,"open":1504,"high":1307,"low":1539,"close":1163,"change":112,"percent_change":231,"volume":1540,"transactions":9,"vwap":1163},"2026-01-06",55.02,55700,{"date":1542,"open":1165,"high":1318,"low":1165,"close":1535,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1535},"2026-01-05",0.76,1.4,43600,{"date":1547,"open":1548,"high":1298,"low":1549,"close":1550,"change":1398,"percent_change":59,"volume":1551,"transactions":9,"vwap":1550},"2026-01-02",54.34,54.13,54.39,28800,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":714,"percent_change":1558,"volume":1197,"transactions":9,"vwap":1557},"2025-12-31",53.85,53.88,53.64,53.75,-0.41,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1268,"change":335,"percent_change":1125,"volume":1564,"transactions":9,"vwap":1268},"2025-12-30",54.02,54.17,53.87,50100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1192,"change":953,"percent_change":240,"volume":1570,"transactions":9,"vwap":1192},"2025-12-29",53.67,53.73,53.52,10800,{"date":1572,"open":1573,"high":1561,"low":1574,"close":1555,"change":606,"percent_change":1035,"volume":1575,"transactions":9,"vwap":1555},"2025-12-26",53.95,53.7,5900,{"date":1577,"open":1578,"high":1282,"low":1579,"close":1580,"change":965,"percent_change":107,"volume":1581,"transactions":9,"vwap":1580},"2025-12-24",53.69,53.61,53.77,13700,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":366,"percent_change":541,"volume":1588,"transactions":9,"vwap":1587},"2025-12-23",53.63,53.83,53.56,53.74,24200,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1251,"change":1172,"percent_change":1277,"volume":1084,"transactions":9,"vwap":1251},"2025-12-22",53.45,53.65,53.34,{"date":1595,"open":1237,"high":1242,"low":1261,"close":1237,"change":1141,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1237},"2025-12-19",0.53,769500,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1113,"percent_change":132,"volume":1604,"transactions":9,"vwap":1603},"2025-12-18",52.74,53.09,52.62,52.83,46100,{"date":1606,"open":1607,"high":1244,"low":1608,"close":1203,"change":953,"percent_change":1516,"volume":1357,"transactions":9,"vwap":1203},"2025-12-17",52.66,52.39,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1602,"change":1018,"percent_change":1614,"volume":837,"transactions":9,"vwap":1602},"2025-12-16",52.72,52.75,52.43,-0.44,{"date":1616,"open":1220,"high":1617,"low":1618,"close":1619,"change":492,"percent_change":828,"volume":1293,"transactions":9,"vwap":1619},"2025-12-15",52.96,52.63,52.85,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1270,"percent_change":1626,"volume":966,"transactions":9,"vwap":1625},"2025-12-12",52.79,52.92,52.32,52.48,-1.43,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1290,"change":986,"percent_change":1342,"volume":1632,"transactions":9,"vwap":1290},"2025-12-11",53.080002,53.4,52.97,10400,{"date":1634,"open":1635,"high":1619,"low":1636,"close":1637,"change":1543,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-12-10",52.19,52.16,52.81,1.46,12100,{"date":1641,"open":1211,"high":1642,"low":1643,"close":1644,"change":1095,"percent_change":781,"volume":774,"transactions":9,"vwap":1644},"2025-12-09",52.33,51.95,52.049999,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1320,"volume":1652,"transactions":9,"vwap":1650},"2025-12-08",52.35,52.44,52.080002,52.21,0.1,13000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1253,"change":107,"percent_change":1034,"volume":1658,"transactions":9,"vwap":1253},"2025-12-05",52.34,53.36,52.040001,44600,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1644,"change":919,"percent_change":945,"volume":1663,"transactions":9,"vwap":1644},"2025-12-04",51.97,52.25,22800,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":122,"percent_change":797,"volume":1669,"transactions":9,"vwap":1668},"2025-12-03",51.53,51.9,51.82,16600,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1035,"percent_change":262,"volume":1019,"transactions":9,"vwap":1675},"2025-12-02",51.52,51.68,51.37,51.57,{"date":1677,"open":1675,"high":1678,"low":1679,"close":1674,"change":953,"percent_change":906,"volume":1232,"transactions":9,"vwap":1674},"2025-12-01",51.64,51.28,{"date":1681,"open":1679,"high":1682,"low":1683,"close":1675,"change":1512,"percent_change":1172,"volume":1684,"transactions":9,"vwap":1675},"2025-11-28",51.62,51.19,8700,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":493,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-11-26",51.060001,51.41,50.97,51.33,1.22,14800,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":159,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-11-25",50.25,50.82,50.16,50.71,1.48,7200,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":1706,"percent_change":541,"volume":1707,"transactions":9,"vwap":1705},"2025-11-24",49.66,50.09,49.97,0.15,12900,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":52,"percent_change":1422,"volume":1714,"transactions":9,"vwap":1713},"2025-11-21",49.37,49.84,49.16,49.82,20700,{"date":1716,"open":1717,"high":1718,"low":26,"close":1719,"change":1720,"percent_change":210,"volume":1721,"transactions":9,"vwap":1719},"2025-11-20",50.21,50.4,49.33,-0.71,33300,{"date":1723,"open":1697,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-11-19",50.34,49.89,50.040001,0,7700,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1726,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1726},"2025-11-18",50.060001,50.18,49.73,-0.59,-1.17,30100,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1092,"percent_change":210,"volume":1743,"transactions":9,"vwap":1742},"2025-11-17",51.040001,51.25,50.42,50.63,46200,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":441,"percent_change":189,"volume":932,"transactions":9,"vwap":1749},"2025-11-14",50.93,51.46,50.9,51.36,{"date":1751,"open":1211,"high":1752,"low":1753,"close":1754,"change":959,"percent_change":952,"volume":1755,"transactions":9,"vwap":1754},"2025-11-13",52.24,51.65,51.79,23300,{"date":1757,"open":1758,"high":1643,"low":1758,"close":1759,"change":1141,"percent_change":1125,"volume":1760,"transactions":9,"vwap":1759},"2025-11-12",51.58,51.85,9200,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1675,"change":1706,"percent_change":335,"volume":1766,"transactions":9,"vwap":1675},"2025-11-11",51.45,51.66,51.39,8600,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":159,"percent_change":1638,"volume":1773,"transactions":9,"vwap":1772},"2025-11-10",51.18,51.5,51.0099983,51.42,53000,{"date":1775,"open":1695,"high":1776,"low":1695,"close":1777,"change":366,"percent_change":142,"volume":883,"transactions":9,"vwap":1777},"2025-11-07",50.73,50.68,{"date":1779,"open":1780,"high":1780,"low":1724,"close":1781,"change":960,"percent_change":953,"volume":1166,"transactions":9,"vwap":1781},"2025-11-06",50.64,50.52,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":766,"percent_change":493,"volume":1788,"transactions":9,"vwap":1787},"2025-11-05",50.45,50.72,50.3,50.62,22600,{"date":1790,"open":1791,"high":1787,"low":1792,"close":1793,"change":1794,"percent_change":925,"volume":1795,"transactions":9,"vwap":1793},"2025-11-04",50.38,50.17,50.31,-0.79,26600,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1529,"percent_change":1802,"volume":1588,"transactions":9,"vwap":1801},"2025-11-03",51.12,51.27,50.98,51.099998,0.08,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1687,"change":304,"percent_change":240,"volume":1808,"transactions":9,"vwap":1687},"2025-10-31",51.15,51.16,50.91,14700,{"date":1810,"open":1687,"high":1688,"low":1687,"close":1740,"change":1238,"percent_change":836,"volume":1811,"transactions":9,"vwap":1740},"2025-10-30",16700,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":843,"volume":1819,"transactions":9,"vwap":1817},"2025-10-29",51.83,51.96,51.3,51.49,-0.17,18600,{"date":1821,"open":1770,"high":1668,"low":1770,"close":1764,"change":1034,"percent_change":919,"volume":1822,"transactions":9,"vwap":1764},"2025-10-28",21200,{"date":1824,"open":1825,"high":1826,"low":1674,"close":1827,"change":122,"percent_change":52,"volume":1494,"transactions":9,"vwap":1827},"2025-10-27",51.48,51.6,51.54,{"date":1829,"open":1749,"high":1749,"low":1805,"close":1830,"change":820,"percent_change":1113,"volume":1831,"transactions":9,"vwap":1830},"2025-10-24",51.29,5200,{"date":1833,"open":1834,"high":1769,"low":1835,"close":1836,"change":1837,"percent_change":293,"volume":1838,"transactions":9,"vwap":1836},"2025-10-23",50.94,50.92,51.080002,0.56,11100,{"date":1840,"open":1841,"high":1777,"low":1842,"close":1781,"change":1034,"percent_change":1512,"volume":1843,"transactions":9,"vwap":1781},"2025-10-22",50.58,50.36,7900,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1718,"change":1516,"percent_change":812,"volume":813,"transactions":9,"vwap":1718},"2025-10-21",50.56,50.35,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":665,"percent_change":828,"volume":1096,"transactions":9,"vwap":1853},"2025-10-20",50.6,50.86,50.57,50.78,{"date":1855,"open":1856,"high":1852,"low":1731,"close":1741,"change":1857,"percent_change":1858,"volume":1838,"transactions":9,"vwap":1741},"2025-10-17",50.44,-0.51,-1,{"date":1860,"open":1853,"high":1861,"low":1862,"close":1746,"change":142,"percent_change":1863,"volume":1721,"transactions":9,"vwap":1746},"2025-10-16",51.049999,50.69,0.63,{"date":1865,"open":1866,"high":1867,"low":1847,"close":1868,"change":1238,"percent_change":836,"volume":1004,"transactions":9,"vwap":1868},"2025-10-15",50.76,50.79,50.61,{"date":1870,"open":1871,"high":1771,"low":1871,"close":1872,"change":1727,"percent_change":1727,"volume":1873,"transactions":9,"vwap":1872},"2025-10-14",50.41,50.85,23100,{"date":1875,"open":1876,"high":1877,"low":1780,"close":1872,"change":127,"percent_change":1878,"volume":1632,"transactions":9,"vwap":1872},"2025-10-13",50.74,50.99,0.79,{"date":1880,"open":1687,"high":1687,"low":1724,"close":1784,"change":241,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1784},"2025-10-10",-1.25,11400,{"date":1884,"open":1885,"high":1885,"low":1746,"close":1886,"change":1887,"percent_change":1407,"volume":1888,"transactions":9,"vwap":1886},"2025-10-09",51.61,51.09,-0.5,32200,{"date":1890,"open":1827,"high":1678,"low":1891,"close":1892,"change":1125,"percent_change":1893,"volume":1444,"transactions":9,"vwap":1892},"2025-10-08",51.35,51.59,1.06,{"date":1895,"open":1896,"high":1885,"low":1861,"close":1861,"change":812,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1861},"2025-10-07",51.55,-1.45,29800,{"date":1900,"open":1673,"high":1759,"low":1764,"close":1901,"change":952,"percent_change":1018,"volume":1357,"transactions":9,"vwap":1901},"2025-10-06",51.8,{"date":1903,"open":1901,"high":1657,"low":1901,"close":1904,"change":541,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-10-03",51.92,0.58,60700,{"date":1908,"open":1764,"high":1909,"low":1910,"close":1682,"change":772,"percent_change":959,"volume":1911,"transactions":9,"vwap":1682},"2025-10-02",51.74,51.31,24400,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1753,"change":22,"percent_change":66,"volume":1755,"transactions":9,"vwap":1753},"2025-10-01",51.4,51.77,{"date":1917,"open":1696,"high":1918,"low":1696,"close":1683,"change":1205,"percent_change":1596,"volume":1919,"transactions":9,"vwap":1683},"2025-09-30",51.26,29200,{"date":1921,"open":1748,"high":1836,"low":1862,"close":1835,"change":1034,"percent_change":1512,"volume":1922,"transactions":9,"vwap":1835},"2025-09-29",49900,{"date":1924,"open":1856,"high":1925,"low":1856,"close":1926,"change":1041,"percent_change":1544,"volume":1927,"transactions":9,"vwap":1926},"2025-09-26",50.83,50.8,9500,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":788,"percent_change":1934,"volume":1707,"transactions":9,"vwap":1933},"2025-09-25",50.19,50.29,49.96,50.099998,-1.28,{"date":1936,"open":1868,"high":1937,"low":1868,"close":1938,"change":393,"percent_change":394,"volume":1939,"transactions":9,"vwap":1938},"2025-09-24",50.89,50.75,19400,{"date":1941,"open":1746,"high":1861,"low":1787,"close":1876,"change":112,"percent_change":231,"volume":1942,"transactions":9,"vwap":1876},"2025-09-23",15300,{"date":1944,"open":1945,"high":1946,"low":1791,"close":1938,"change":665,"percent_change":828,"volume":1947,"transactions":9,"vwap":1938},"2025-09-22",50.55,50.84,16000,{"date":1949,"open":1842,"high":1950,"low":1951,"close":1952,"change":1018,"percent_change":1180,"volume":1953,"transactions":9,"vwap":1952},"2025-09-19",50.51,50.28,50.39,12000,{"date":1955,"open":1784,"high":1777,"low":1718,"close":1787,"change":532,"percent_change":944,"volume":1956,"transactions":9,"vwap":1787},"2025-09-18",12500,{"date":1958,"open":1777,"high":1877,"low":1871,"close":1959,"change":441,"percent_change":200,"volume":1960,"transactions":9,"vwap":1959},"2025-09-17",50.49,14200,{"date":1962,"open":1963,"high":1739,"low":1866,"close":1835,"change":952,"percent_change":1238,"volume":1964,"transactions":9,"vwap":1835},"2025-09-16",50.95,13400,{"date":1966,"open":1967,"high":1805,"low":1748,"close":1739,"change":797,"percent_change":1464,"volume":1968,"transactions":9,"vwap":1739},"2025-09-15",51,22900,{"date":1970,"open":1971,"high":1938,"low":1971,"close":1846,"change":773,"percent_change":960,"volume":1972,"transactions":9,"vwap":1846},"2025-09-12",50.43,20200,{"date":1974,"open":1931,"high":1777,"low":1931,"close":1868,"change":568,"percent_change":1052,"volume":1760,"transactions":9,"vwap":1868},"2025-09-11",{"date":1976,"open":1977,"high":1930,"low":1978,"close":1979,"change":1651,"percent_change":1035,"volume":1239,"transactions":9,"vwap":1979},"2025-09-10",49.94,49.88,50.02,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":231,"percent_change":636,"volume":1986,"transactions":9,"vwap":1985},"2025-09-09",49.87,50,49.81,49.92,15000,{"date":1988,"open":1989,"high":1983,"low":1990,"close":1977,"change":52,"percent_change":1422,"volume":1991,"transactions":9,"vwap":1977},"2025-09-08",49.83,49.67,12300,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1320,"percent_change":262,"volume":987,"transactions":9,"vwap":1997},"2025-09-05",49.69,49.71,49.3,49.45,{"date":1999,"open":1712,"high":2000,"low":2001,"close":2002,"change":860,"percent_change":1041,"volume":971,"transactions":9,"vwap":2002},"2025-09-04",49.31,49.07,49.26,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":772,"percent_change":959,"volume":2009,"transactions":9,"vwap":2008},"2025-09-03",48.9,49.080002,48.77,48.92,19000,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2013,"change":504,"percent_change":2015,"volume":1142,"transactions":9,"vwap":2013},"2025-09-02",48.67,48.95,48.65,-1.35,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1018,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-08-29",49.63,49.76,49.43,49.62,-0.46,21700,{"date":2025,"open":2026,"high":1932,"low":2027,"close":2028,"change":376,"percent_change":1651,"volume":966,"transactions":9,"vwap":2028},"2025-08-28",49.77,49.65,49.85,{"date":2030,"open":2031,"high":1978,"low":2032,"close":2033,"change":913,"percent_change":1108,"volume":2034,"transactions":9,"vwap":2033},"2025-08-27",49.68,49.41,49.8,131700,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1951,"change":1402,"percent_change":1091,"volume":2040,"transactions":9,"vwap":1951},"2025-08-26",50.23,50.33,50.14,10000,{"date":2042,"open":1861,"high":2043,"low":1741,"close":1959,"change":1492,"percent_change":2044,"volume":1131,"transactions":9,"vwap":1959},"2025-08-25",51.13,-1.29,{"date":2046,"open":1846,"high":1690,"low":1846,"close":1805,"change":1385,"percent_change":2047,"volume":1911,"transactions":9,"vwap":1805},"2025-08-22",1.53,{"date":2049,"open":1842,"high":1856,"low":1930,"close":1791,"change":636,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1791},"2025-08-21",-0.08,48800,{"date":2053,"open":1856,"high":2054,"low":1951,"close":1741,"change":1204,"percent_change":1141,"volume":2055,"transactions":9,"vwap":1741},"2025-08-20",50.5,10900,{"date":2057,"open":2058,"high":2059,"low":1930,"close":1951,"change":953,"percent_change":424,"volume":2060,"transactions":9,"vwap":1951},"2025-08-19",50.59,50.65,113200,{"date":2062,"open":2063,"high":2064,"low":1786,"close":2065,"change":1818,"percent_change":757,"volume":2066,"transactions":9,"vwap":2065},"2025-08-18",50.46,50.54,50.48,38200,{"date":2068,"open":2069,"high":1866,"low":1950,"close":2059,"change":112,"percent_change":231,"volume":837,"transactions":9,"vwap":2059},"2025-08-15",50.7,{"date":2071,"open":1786,"high":2072,"low":1786,"close":2072,"change":1512,"percent_change":797,"volume":2073,"transactions":9,"vwap":2072},"2025-08-14",50.66,23600,{"date":2075,"open":1718,"high":1781,"low":1695,"close":1741,"change":1512,"percent_change":797,"volume":2076,"transactions":9,"vwap":1741},"2025-08-13",184600,{"date":2078,"open":2028,"high":1842,"low":2028,"close":1732,"change":1863,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1732},"2025-08-12",1.27,99300,{"date":2082,"open":2083,"high":2031,"low":2084,"close":2085,"change":959,"percent_change":952,"volume":875,"transactions":9,"vwap":2085},"2025-08-11",49.44,49.39,49.55,{"date":2087,"open":2021,"high":2088,"low":2089,"close":2090,"change":1500,"percent_change":1102,"volume":1714,"transactions":9,"vwap":2090},"2025-08-08",49.75,49.5,49.61,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2084,"change":127,"percent_change":2096,"volume":1692,"transactions":9,"vwap":2084},"2025-08-07",49.47,49.54,49.15,0.82,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2101,"change":2102,"percent_change":2103,"volume":875,"transactions":9,"vwap":2101},"2025-08-06",48.68,49.12,48.99,0.68,1.41,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2106,"change":366,"percent_change":523,"volume":2109,"transactions":9,"vwap":2106},"2025-08-05",48.31,48.44,48.060001,15100,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":1022,"percent_change":2103,"volume":2116,"transactions":9,"vwap":2115},"2025-08-04",48.099998,48.28,47.92,48.15,28500,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":953,"percent_change":1091,"volume":2123,"transactions":9,"vwap":2122},"2025-08-01",47.35,47.53,47.17,47.48,27200,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":772,"percent_change":959,"volume":954,"transactions":9,"vwap":2129},"2025-07-31",47.78,47.93,47.61,47.68,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1734,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-07-30",47.86,48.12,47.52,47.71,-1.22,18800,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2142,"change":122,"percent_change":2143,"volume":939,"transactions":9,"vwap":2142},"2025-07-29",48.34,48.049999,48.3,0.52,{"date":2145,"open":2146,"high":2146,"low":2114,"close":2141,"change":72,"percent_change":1012,"volume":2147,"transactions":9,"vwap":2141},"2025-07-28",48.57,23400,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":550,"percent_change":152,"volume":2154,"transactions":9,"vwap":2153},"2025-07-25",48.82,49.2,48.61,49.13,13300,{"date":2156,"open":2157,"high":2002,"low":2158,"close":2158,"change":867,"percent_change":2159,"volume":1457,"transactions":9,"vwap":2158},"2025-07-24",49.099998,48.96,-1.11,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-07-23",48.76,49.53,48.59,49.51,0.92,1.89,13500,{"date":2170,"open":2142,"high":2099,"low":2171,"close":2164,"change":492,"percent_change":1385,"volume":1029,"transactions":9,"vwap":2164},"2025-07-22",48.029999,{"date":2173,"open":2174,"high":2107,"low":2175,"close":2176,"change":1102,"percent_change":2177,"volume":2168,"transactions":9,"vwap":2176},"2025-07-21",48.07,47.91,48.22,0.94,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":636,"percent_change":2050,"volume":1991,"transactions":9,"vwap":2183},"2025-07-18",48.18,48.2,47.67,47.77,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":532,"percent_change":1205,"volume":2190,"transactions":9,"vwap":2189},"2025-07-17",47.62,47.87,47.43,47.81,64000,{"date":2192,"open":2193,"high":2183,"low":2194,"close":2129,"change":523,"percent_change":1041,"volume":2195,"transactions":9,"vwap":2129},"2025-07-16",47.42,47.22,30900,{"date":2197,"open":2174,"high":2174,"low":2198,"close":2119,"change":1299,"percent_change":2199,"volume":1501,"transactions":9,"vwap":2119},"2025-07-15",47.33,-1.84,{"date":2201,"open":2112,"high":2142,"low":2202,"close":2203,"change":376,"percent_change":1651,"volume":2204,"transactions":9,"vwap":2203},"2025-07-14",48.080002,48.24,38300,{"date":2206,"open":2207,"high":2208,"low":2141,"close":2209,"change":882,"percent_change":1213,"volume":1551,"transactions":9,"vwap":2209},"2025-07-11",48.17,48.25,48.19,{"date":2211,"open":2146,"high":2152,"low":2212,"close":2107,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2107},"2025-07-10",48.32,-0.29,-0.6,29400,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1113,"percent_change":736,"volume":2222,"transactions":9,"vwap":2221},"2025-07-09",48.45,48.85,48.33,48.73,46600,{"date":2224,"open":2225,"high":2140,"low":2126,"close":2212,"change":1041,"percent_change":2226,"volume":1029,"transactions":9,"vwap":2212},"2025-07-08",47.94,1.47,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2186,"change":1018,"percent_change":913,"volume":2232,"transactions":9,"vwap":2186},"2025-07-07",47.74,47.95,47.49,30400,{"date":2234,"open":2235,"high":2175,"low":2236,"close":2237,"change":1035,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-07-03",47.76,47.73,47.85,0.42,20600,{"date":2241,"open":2242,"high":2189,"low":2243,"close":2244,"change":1320,"percent_change":127,"volume":1692,"transactions":9,"vwap":2244},"2025-07-02",47.47,47.29,47.65,{"date":2246,"open":2247,"high":2128,"low":2248,"close":2249,"change":757,"percent_change":1720,"volume":954,"transactions":9,"vwap":2249},"2025-07-01",47.51,47.39,47.46,{"date":2251,"open":2122,"high":2237,"low":2252,"close":2253,"change":523,"percent_change":1041,"volume":2254,"transactions":9,"vwap":2253},"2025-06-30",47.37,47.8,21500,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2242,"change":142,"percent_change":2102,"volume":2260,"transactions":9,"vwap":2242},"2025-06-27",47.36,47.63,47.13,71900,{"date":2262,"open":2263,"high":2121,"low":2263,"close":2264,"change":843,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-06-26",46.87,47.15,-0.7,12200,{"date":2268,"open":2187,"high":2187,"low":2121,"close":2122,"change":959,"percent_change":1262,"volume":1375,"transactions":9,"vwap":2122},"2025-06-25",{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":1398,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-06-24",47.41,47.6,47.26,47.54,1.36,12800,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":1013,"transactions":9,"vwap":2280},"2025-06-23",46.21,46.9,0.51,1.1,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":812,"volume":1953,"transactions":9,"vwap":2287},"2025-06-20",46.84,46.38,46.39,-0.35,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1530,"percent_change":1706,"volume":1888,"transactions":9,"vwap":2294},"2025-06-18",46.78,47.060001,46.58,46.74,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":788,"percent_change":2301,"volume":1029,"transactions":9,"vwap":2300},"2025-06-17",47.19,47.21,46.62,46.67,-1.37,{"date":2303,"open":2272,"high":2182,"low":2297,"close":2304,"change":523,"percent_change":1041,"volume":954,"transactions":9,"vwap":2304},"2025-06-16",47.32,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":1734,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-06-13",46.88,47.3,46.8,46.99,-1.24,24700,{"date":2314,"open":2315,"high":2236,"low":2316,"close":2317,"change":2238,"percent_change":2318,"volume":1947,"transactions":9,"vwap":2317},"2025-06-12",47.5,47.44,47.58,0.89,{"date":2320,"open":2321,"high":2198,"low":2322,"close":2323,"change":366,"percent_change":860,"volume":2324,"transactions":9,"vwap":2323},"2025-06-11",47.25,47.049999,47.16,42700,{"date":2326,"open":2308,"high":2257,"low":2307,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-06-10",47,-0.27,-0.57,29500,{"date":2332,"open":2298,"high":2242,"low":2298,"close":2333,"change":773,"percent_change":1326,"volume":2334,"transactions":9,"vwap":2333},"2025-06-09",47.27,26300,{"date":2336,"open":2273,"high":2188,"low":2337,"close":2304,"change":772,"percent_change":959,"volume":2338,"transactions":9,"vwap":2304},"2025-06-06",47.18,19100,{"date":2340,"open":2122,"high":2272,"low":2341,"close":2119,"change":944,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2119},"2025-06-05",47.24,0.55,64700,{"date":2345,"open":2346,"high":2194,"low":2347,"close":2348,"change":1651,"percent_change":820,"volume":2349,"transactions":9,"vwap":2348},"2025-06-04",46.96,46.93,47.09,31900,{"date":2351,"open":2352,"high":2353,"low":2300,"close":2310,"change":240,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2310},"2025-06-03",46.85,47.029999,-0.78,26800,{"date":2357,"open":2358,"high":2257,"low":2358,"close":2257,"change":595,"percent_change":992,"volume":2359,"transactions":9,"vwap":2257},"2025-06-02",46.64,66600,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":636,"percent_change":483,"volume":2365,"transactions":9,"vwap":2364},"2025-05-30",46.68,46.36,46.61,17100,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":765,"percent_change":262,"volume":783,"transactions":9,"vwap":2370},"2025-05-29",46.79,46.49,46.65,{"date":2372,"open":2293,"high":2358,"low":2373,"close":2374,"change":221,"percent_change":2214,"volume":2375,"transactions":9,"vwap":2374},"2025-05-28",46.31,46.47,39700,{"date":2377,"open":2285,"high":2285,"low":2378,"close":2379,"change":2342,"percent_change":59,"volume":2380,"transactions":9,"vwap":2379},"2025-05-27",46.56,46.75,36300,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2385,"change":112,"percent_change":231,"volume":2386,"transactions":9,"vwap":2385},"2025-05-23",45.59,46.32,46.2,21000,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2279,"change":654,"percent_change":1035,"volume":2380,"transactions":9,"vwap":2279},"2025-05-22",46.81,45.94,{"date":2392,"open":2393,"high":2364,"low":2394,"close":2395,"change":483,"percent_change":304,"volume":2396,"transactions":9,"vwap":2395},"2025-05-21",46.4,46.060001,46.12,97800,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2279,"change":2342,"percent_change":1042,"volume":1540,"transactions":9,"vwap":2279},"2025-05-20",45.92,46.26,45.77,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":1543,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-05-19",45.24,45.78,45.66,1.69,56700,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":636,"percent_change":483,"volume":2415,"transactions":9,"vwap":2414},"2025-05-16",44.89,45.0099983,44.67,44.9,55500,{"date":2417,"open":2414,"high":2418,"low":2419,"close":2418,"change":860,"percent_change":1543,"volume":1663,"transactions":9,"vwap":2418},"2025-05-15",44.94,44.59,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":1205,"percent_change":452,"volume":2426,"transactions":9,"vwap":2425},"2025-05-14",44.65,44.7,44.4,44.6,33600,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":1102,"percent_change":1230,"volume":2433,"transactions":9,"vwap":2432},"2025-05-13",44.18,44.45,44.13,44.33,25300,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":221,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-05-12",44.080002,44.19,43.66,43.88,-0.63,25900,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1398,"percent_change":2226,"volume":2448,"transactions":9,"vwap":2447},"2025-05-09",43.96,44.25,43.85,44.16,143000,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2452,"change":960,"percent_change":1018,"volume":2453,"transactions":9,"vwap":2452},"2025-05-08",43.95,43.52,17600,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":1095,"percent_change":240,"volume":821,"transactions":9,"vwap":2459},"2025-05-07",43.67,43.81,43.45,43.62,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2464,"change":532,"percent_change":541,"volume":1361,"transactions":9,"vwap":2464},"2025-05-06",43.54,43.92,43.78,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":532,"percent_change":541,"volume":2471,"transactions":9,"vwap":2470},"2025-05-05",43.72,43.84,43.53,43.65,41900,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2452,"change":472,"percent_change":2477,"volume":1911,"transactions":9,"vwap":2452},"2025-05-02",43.59,43.75,43.32,1.97,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":394,"percent_change":376,"volume":2484,"transactions":9,"vwap":2483},"2025-05-01",42.85,43.09,42.63,42.68,23900,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":906,"percent_change":1028,"volume":2491,"transactions":9,"vwap":2490},"2025-04-30",42.57,43.0099983,42.44,42.66,26100,{"date":2493,"open":2480,"high":2494,"low":2495,"close":2496,"change":122,"percent_change":1905,"volume":1964,"transactions":9,"vwap":2496},"2025-04-29",43.15,42.8,43.049999,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2495,"change":654,"percent_change":820,"volume":2040,"transactions":9,"vwap":2495},"2025-04-28",42.61,42.94,42.56,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2505,"change":541,"percent_change":828,"volume":1808,"transactions":9,"vwap":2505},"2025-04-25",42.3,42.71,{"date":2507,"open":2508,"high":2509,"low":2508,"close":2509,"change":159,"percent_change":2510,"volume":1157,"transactions":9,"vwap":2509},"2025-04-24",41.91,42.41,1.78,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":959,"percent_change":615,"volume":1448,"transactions":9,"vwap":2516},"2025-04-23",41.96,42.12,41.66,41.67,{"date":180,"open":176,"high":2518,"low":176,"close":2519,"change":1205,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},42.13,41.73,0.65,15500]