[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FEUZ":3,"homepage-market-summary":29,"stock-historical-FEUZ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FEUZ","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 Eurozone AlphaDEX","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5925,1.6504,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},63.66,63.39,63.15,62.8853,0.7747,1.23,36939.398,73.019997,57.0099983,10177.10962268,41.5,3001,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},47.36,8927,3258277.40567,33.1,"2025-04-22",[181,184,194,202,213,223,234,243,254,264,272,283,294,302,310,319,328,337,346,354,361,371,382,392,402,413,420,431,441,448,456,465,473,484,494,503,512,522,531,541,548,556,566,575,583,590,598,608,617,625,632,641,651,659,667,677,686,694,702,711,719,726,734,742,750,758,765,771,778,785,791,798,806,814,820,827,833,841,847,853,861,869,877,883,891,895,902,909,915,921,927,933,938,944,951,957,964,970,977,984,992,998,1006,1012,1020,1028,1035,1041,1048,1055,1061,1067,1073,1082,1089,1095,1101,1108,1114,1122,1126,1131,1137,1144,1152,1158,1165,1172,1181,1190,1196,1204,1212,1220,1229,1238,1245,1251,1259,1267,1273,1280,1288,1295,1302,1308,1315,1322,1331,1339,1345,1350,1357,1365,1371,1377,1380,1387,1392,1397,1404,1411,1415,1420,1427,1434,1441,1448,1455,1462,1470,1478,1485,1491,1496,1504,1510,1515,1522,1529,1536,1541,1549,1556,1564,1571,1577,1585,1593,1599,1606,1614,1621,1627,1632,1637,1642,1649,1656,1663,1669,1675,1681,1687,1693,1698,1704,1711,1719,1725,1731,1737,1743,1749,1757,1765,1770,1778,1786,1793,1800,1809,1816,1824,1830,1834,1840,1846,1853,1859,1866,1872,1879,1884,1889,1893,1900,1904,1912,1918,1924,1931,1936,1943,1949,1955,1963,1971,1976,1983,1989,1995,2002,2007,2011,2018,2027,2033,2038,2043,2048,2054,2059,2064,2070,2075,2081,2088,2091,2096,2102,2111,2119,2125,2131,2138,2144,2151,2157,2163,2171,2175,2179,2184,2190,2196,2202,2206,2210,2215,2218,2221,2226,2232,2239,2244,2250,2257,2261,2267,2273,2279,2285,2289,2295,2302,2309,2316,2322,2325,2330,2336,2343,2348,2356,2363,2369,2375,2380,2386,2393,2398,2402,2408,2411,2417,2424,2430,2437,2445,2449,2454,2460,2466,2473,2477,2485,2492,2498,2503,2508,2511,2516,2523,2528,2534,2540,2545,2551,2557,2562,2568,2573,2578,2585,2589,2595,2603,2608,2615,2619,2626,2630,2636,2642],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},429,63.2907,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",63.29,63.49,62.8,-1.4295,-2.22,7302.330043,471,62.9576,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",64.3148,-0.5862,-0.9,597.2467,54,64.4726,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",64.942,65.06,64.7211,64.901,-0.7483,-1.14,2082.2511,149,64.9086,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",65.225,65.66,65.6493,-0.2935,-0.45,2333.3512,38,65.553,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",66.01,66.0395,65.37,65.9428,0.3178,0.48,4845.9872,81,65.646,{"date":235,"open":236,"high":237,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",65.3401,65.625,-0.4606,-0.7,1064.779738,60,65.483,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",66.4,66.43,65.28,66.0856,-1.2388,-1.84,3553.3838,64,65.9905,{"date":255,"open":256,"high":257,"low":258,"close":257,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",67.045,67.3244,66.79,0.3749,0.56,2535.1236,45,66.9193,{"date":265,"open":266,"high":267,"low":268,"close":267,"change":269,"percent_change":136,"volume":270,"transactions":252,"vwap":271},"2026-09-21",66.75,66.9495,66.57,0.4375,34141.6824,66.5249,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",66.33,66.61,66.045,66.512,-0.7774,-1.16,36586.2046,220,66.4838,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",67.205,67.425,64.26,67.2894,0.4598,0.69,4027.3339,46,66.9629,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":221,"vwap":301},"2026-09-16",67.09,66.8296,-0.0704,-0.11,522.3339,67.0151,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",66.9,0.2072,0.31,353.3339,43,66.6319,{"date":311,"open":312,"high":313,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",66.54,66.6928,-1.1322,-1.67,563.3988,49,66.6216,{"date":320,"open":321,"high":322,"low":323,"close":322,"change":324,"percent_change":325,"volume":326,"transactions":262,"vwap":327},"2026-09-11",67.77,67.825,67.59,0.1924,0.28,1015.4039,67.7676,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",67.68,67.6326,-0.7616,-1.11,2738.3514,52,67.6551,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",68.485,68.3942,-0.2961,-0.43,1277.8099,102,68.4226,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",68.6903,0.0641,0.09,171.4039,29,68.9306,{"date":355,"open":356,"high":357,"low":356,"close":357,"change":358,"percent_change":325,"volume":359,"transactions":335,"vwap":360},"2026-09-04",68.47,68.6262,0.1884,462.1673,68.5914,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":292,"vwap":370},"2026-09-03",68.225,68.455,67.92,68.4378,0.7369,1.09,1828.6689,68.1642,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",67.765,67.9399,67.53,67.7009,-0.0995,-0.15,7830.4069,208,67.6845,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",68,66.69,67.8004,-0.6726,-0.98,4373.4474,181,67.7339,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",68.585,67.3,68.473,-0.1636,-0.24,6389.2969,110,68.1307,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",68.7,68.711694,68.35,68.6366,-0.2497,-0.36,2751.4409,83,68.4846,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":335,"vwap":419},"2026-08-27",68.8863,-0.2194,-0.32,308.9019,68.7381,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",69.35,69.41,68.96,69.1057,0.0357,0.05,2028.2429,48,69.2313,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",69.19,68.95,69.07,0.3552,0.52,4426.0339,37,69.0999,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":445,"percent_change":378,"volume":446,"transactions":411,"vwap":447},"2026-08-24",68.645,68.7148,-0.1002,1094.8122,68.6949,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":158,"volume":453,"transactions":454,"vwap":455},"2026-08-21",68.9199,68.815,0.5053,918.5846,42,68.8741,{"date":457,"open":458,"high":459,"low":460,"close":459,"change":461,"percent_change":398,"volume":462,"transactions":463,"vwap":464},"2026-08-20",68.17,68.3097,68.09,-0.1653,366.5139,33,68.2043,{"date":466,"open":356,"high":467,"low":356,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",68.475,0.4154,0.61,429.4999,40,68.4817,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",68.06,68.085,67.9101,68.0596,-0.5954,-0.87,2253.8164,119,68.168,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",68.735,68.565,68.655,-0.144,-0.21,598.1349,47,68.6608,{"date":495,"open":496,"high":497,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",68.62,68.799,0.2041,0.3,779.3699,41,68.7354,{"date":504,"open":505,"high":443,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",67.55,68.5949,0.0308,0.04,3031.5959,78,68.4126,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",68.49,68.66,68.5641,0.1205,0.18,2419.9909,72,68.5492,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-11",68.6,68.4436,0.1181,0.17,736.4059,32,68.574,{"date":532,"open":533,"high":534,"low":323,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",68.2,68.405,68.3255,-0.4545,-0.66,2205.3339,84,68.0879,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":384,"vwap":547},"2026-08-07",68.78,0.2795,0.41,680.3049,68.8119,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":508,"volume":554,"transactions":501,"vwap":555},"2026-08-06",68.7101,68.445,68.5005,0.03,3167.8339,68.479,{"date":557,"open":467,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",68.61,68.33,68.4705,0.8605,1.27,7399.1589,324,68.4347,{"date":567,"open":568,"high":569,"low":570,"close":570,"change":571,"percent_change":480,"volume":572,"transactions":573,"vwap":574},"2026-08-04",68.32,68.73,67.61,-0.5922,9020.1589,331,68.018,{"date":576,"open":577,"high":363,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":520,"vwap":582},"2026-08-03",67.78,68.2022,0.3754,0.55,2097.3339,68.1144,{"date":584,"open":585,"high":586,"low":585,"close":586,"change":587,"percent_change":299,"volume":588,"transactions":308,"vwap":589},"2026-07-31",67.36,67.8268,-0.0778,1015.093865,67.6603,{"date":591,"open":592,"high":593,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":200,"vwap":597},"2026-07-30",67.52,67.9046,1.4563,2.19,12447.8339,67.5479,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-29",66.3,66.89,66.4483,0.1281,0.19,2126.4809,66,66.387,{"date":609,"open":610,"high":611,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-28",66.095,66.3202,-0.0798,-0.12,1320.3339,71,66.1404,{"date":618,"open":619,"high":245,"low":620,"close":245,"change":621,"percent_change":622,"volume":623,"transactions":539,"vwap":624},"2026-07-27",66.04,66.02,0.01,0.02,6034.8342,66.1552,{"date":626,"open":627,"high":628,"low":627,"close":628,"change":629,"percent_change":146,"volume":630,"transactions":529,"vwap":631},"2026-07-24",66.23,66.39,0.2487,515.4022,66.284,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":529,"vwap":640},"2026-07-23",66.25,65.89,66.1413,-0.8937,-1.33,636.4644,66.0804,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-22",67.199,66.92,67.035,0.425,0.64,427.1374,53,67.0101,{"date":652,"open":653,"high":275,"low":654,"close":275,"change":655,"percent_change":88,"volume":656,"transactions":657,"vwap":658},"2026-07-21",66.27,65.95,0.6721,2945.3644,61,66.3515,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":262,"vwap":666},"2026-07-20",66.11,65.9379,-0.4212,-0.63,48754.0404,66.0699,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":241,"vwap":676},"2026-07-17",66.34,66.4439,66.08,66.3591,-0.2329,-0.35,737.306724,66.2943,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-16",66.46,66.592,-0.488,-0.73,902.7644,95,66.4724,{"date":687,"open":688,"high":689,"low":312,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":241,"vwap":693},"2026-07-15",66.895,67.08,0.435,0.65,1384.4644,66.9252,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-14",66.645,0.5375,0.81,412.4644,34,66.8655,{"date":703,"open":704,"high":705,"low":706,"close":706,"change":707,"percent_change":417,"volume":708,"transactions":709,"vwap":710},"2026-07-13",66.28,66.55,66.1075,-0.2125,2660.8563,59,66.4414,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":518,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-10",66.18,66.394,66.13,66.32,0.27,1600,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-09",66.175,66.14,0.075,0.11,900,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-08",66.115,65.68,66.065002,-0.677,-1.01,1300,{"date":735,"open":736,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-07",67.18,67.295,66.742,-1.013,-1.5,800,{"date":743,"open":744,"high":745,"low":746,"close":745,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":745},"2026-07-06",67.25,67.755,66.94,0.7878,1.18,5700,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-02",66.77,67,66.9672,1.2962,1.97,1108,{"date":759,"open":760,"high":761,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-01",65.64,65.671,-0.679,-1.02,200,{"date":766,"open":715,"high":767,"low":654,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-30",66.35,0.389,0.59,1400,{"date":772,"open":635,"high":722,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-29",65.56,65.961,0.406,0.62,2000,{"date":779,"open":780,"high":781,"low":782,"close":782,"change":783,"percent_change":784,"volume":741,"transactions":9,"vwap":782},"2026-06-26",65.69,65.718,65.555,-0.802,-1.21,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":664,"volume":777,"transactions":9,"vwap":789},"2026-06-25",67.019997,66.080002,66.357,-0.418,{"date":792,"open":793,"high":794,"low":312,"close":795,"change":796,"percent_change":763,"volume":797,"transactions":9,"vwap":795},"2026-06-24",66.84,66.95,66.775,-0.687,5500,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":681,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-23",66.97,67.65,66.93,67.462,-0.72,10300,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-22",67.82,68.44,67.95,-0.129,-0.19,17400,{"date":815,"open":570,"high":816,"low":570,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-18",68.079002,-0.319,-0.47,1100,{"date":821,"open":822,"high":823,"low":824,"close":824,"change":825,"percent_change":732,"volume":826,"transactions":9,"vwap":824},"2026-06-17",69.245,69.555,68.398,-0.697,3400,{"date":828,"open":829,"high":829,"low":830,"close":830,"change":831,"percent_change":832,"volume":725,"transactions":9,"vwap":830},"2026-06-16",69.3,69.095001,-0.182,-0.26,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":306,"volume":840,"transactions":9,"vwap":838},"2026-06-15",69.34,69.5,69.13,69.277,0.217,5400,{"date":842,"open":514,"high":843,"low":514,"close":844,"change":141,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-12",69.29,69.059998,0.47,1500,{"date":848,"open":849,"high":850,"low":849,"close":850,"change":851,"percent_change":852,"volume":819,"transactions":9,"vwap":850},"2026-06-11",67.34,68.74,2.146,3.22,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-10",67.14,66.49,66.594,-0.573,-0.85,2200,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":725,"transactions":9,"vwap":866},"2026-06-09",67.9,67.965,67.16,67.167,-0.263,-0.39,{"date":870,"open":801,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-08",67.71,67.39,67.43,0.245,0.36,1700,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":819,"transactions":9,"vwap":880},"2026-06-05",68.056999,67.185,-1.435,-2.09,{"date":884,"open":885,"high":886,"low":887,"close":496,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":496},"2026-06-04",68.37,68.71,68.27,0.285,0.42,2100,{"date":892,"open":543,"high":543,"low":893,"close":893,"change":894,"percent_change":859,"volume":770,"transactions":9,"vwap":893},"2026-06-03",68.335,-0.584,{"date":896,"open":897,"high":837,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-02",68.68,68.919,0.304,0.44,2500,{"date":903,"open":904,"high":905,"low":384,"close":906,"change":907,"percent_change":908,"volume":749,"transactions":9,"vwap":906},"2026-06-01",68.12,68.88,68.615,-0.185,-0.27,{"date":910,"open":911,"high":911,"low":912,"close":912,"change":913,"percent_change":-6,"volume":914,"transactions":9,"vwap":912},"2026-05-29",68.82,68.8,-0.003,600,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":919,"percent_change":920,"volume":718,"transactions":9,"vwap":918},"2026-05-28",68.5,68.803,0.103,0.15,{"date":922,"open":923,"high":404,"low":924,"close":404,"change":925,"percent_change":926,"volume":173,"transactions":9,"vwap":404},"2026-05-27",68.69,68.561,-0.264,-0.38,{"date":928,"open":843,"high":843,"low":911,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-26",68.964,1.254,1.85,3600,{"date":934,"open":935,"high":935,"low":570,"close":871,"change":936,"percent_change":937,"volume":770,"transactions":9,"vwap":871},"2026-05-22",68.07,-0.366,-0.54,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":943,"percent_change":158,"volume":876,"transactions":9,"vwap":942},"2026-05-21",67.377,68.38,68.075996,0.5,{"date":945,"open":946,"high":947,"low":948,"close":947,"change":949,"percent_change":950,"volume":876,"transactions":9,"vwap":947},"2026-05-20",66.8,67.576,66.7,1.083,1.63,{"date":952,"open":246,"high":953,"low":954,"close":953,"change":955,"percent_change":956,"volume":914,"transactions":9,"vwap":953},"2026-05-19",66.493,66.41,-1.24,-1.83,{"date":958,"open":959,"high":960,"low":736,"close":961,"change":962,"percent_change":698,"volume":963,"transactions":9,"vwap":961},"2026-05-18",67.6,67.74,67.733,0.543,3300,{"date":965,"open":753,"high":966,"low":753,"close":967,"change":968,"percent_change":969,"volume":770,"transactions":9,"vwap":967},"2026-05-15",67.235,67.19,-1.4,-2.04,{"date":971,"open":972,"high":973,"low":974,"close":973,"change":975,"percent_change":976,"volume":890,"transactions":9,"vwap":973},"2026-05-14",68.58,68.59,68.375,0.071,0.1,{"date":978,"open":979,"high":980,"low":981,"close":980,"change":982,"percent_change":983,"volume":733,"transactions":9,"vwap":980},"2026-05-13",68.34,68.519,68.22,0.524,0.77,{"date":985,"open":986,"high":987,"low":988,"close":987,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":987},"2026-05-12",67.81,67.995,67.44,-0.536,-0.78,6000,{"date":993,"open":941,"high":886,"low":994,"close":995,"change":996,"percent_change":111,"volume":997,"transactions":9,"vwap":995},"2026-05-11",68.36,68.531,-0.009,2700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1001,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1001},"2026-05-08",68.285,68.54,68.044998,1.43,2.13,5600,{"date":1007,"open":424,"high":424,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-07",67.11,-2.084,-3.01,45100,{"date":1013,"open":1014,"high":1015,"low":496,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-06",68.72,69.21,69.194,1.729,2.56,3200,{"date":1021,"open":855,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-05",67.505,65.91,67.465,1.355,2.05,7800,{"date":1029,"open":1030,"high":1031,"low":1032,"close":661,"change":71,"percent_change":1033,"volume":1034,"transactions":9,"vwap":661},"2026-05-04",66.45,66.67,65.701,-1.61,1900,{"date":1036,"open":1037,"high":1038,"low":1039,"close":967,"change":111,"percent_change":111,"volume":1040,"transactions":9,"vwap":967},"2026-05-01",67.080002,67.626,67.040001,3700,{"date":1042,"open":653,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":840,"transactions":9,"vwap":1045},"2026-04-30",67.35,66.26,67.2,1.828,2.8,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":804,"volume":1054,"transactions":9,"vwap":1052},"2026-04-29",65.74,65.24,65.372,-0.473,8100,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":664,"volume":991,"transactions":9,"vwap":1059},"2026-04-28",66.055,65.745,65.845,-0.42,{"date":1062,"open":679,"high":679,"low":634,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-27",66.265,-0.021,-0.03,7900,{"date":1068,"open":954,"high":954,"low":1069,"close":1070,"change":1071,"percent_change":545,"volume":1072,"transactions":9,"vwap":1070},"2026-04-24",65.93,66.286,0.268,30500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-23",66.5,66.58,65.4,66.017998,-0.338,-0.51,23300,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":290,"volume":1088,"transactions":9,"vwap":1086},"2026-04-22",66.85,66.12,66.356,0.452,63500,{"date":1090,"open":1039,"high":1039,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-21",65.904,-1.391,-2.07,12900,{"date":1096,"open":1097,"high":395,"low":1098,"close":737,"change":1099,"percent_change":299,"volume":1100,"transactions":9,"vwap":737},"2026-04-20",67.059998,66.882,-0.075,15800,{"date":1102,"open":1103,"high":1104,"low":716,"close":1105,"change":1106,"percent_change":368,"volume":1107,"transactions":9,"vwap":1105},"2026-04-17",67.7,68.040001,67.37,0.726,42100,{"date":1109,"open":1110,"high":1110,"low":627,"close":1111,"change":1112,"percent_change":926,"volume":1113,"transactions":9,"vwap":1111},"2026-04-16",67.13,66.644,-0.253,141200,{"date":1115,"open":1097,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-15",67.175,66.74,66.897,-0.521,-0.77,33000,{"date":1123,"open":323,"high":959,"low":865,"close":1124,"change":146,"percent_change":1125,"volume":1019,"transactions":9,"vwap":1124},"2026-04-14",67.418,0.57,{"date":1127,"open":216,"high":1110,"low":216,"close":1128,"change":1129,"percent_change":1130,"volume":741,"transactions":9,"vwap":1128},"2026-04-13",67.038002,0.642,0.97,{"date":1132,"open":1008,"high":1008,"low":713,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-10",66.396,-0.219,-0.33,11300,{"date":1138,"open":1139,"high":793,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-09",65.72,66.615,1.615,2.48,3800,{"date":1145,"open":1146,"high":24,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-08",66.38,59.15,65,1.071,1.68,3100,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":1156,"percent_change":553,"volume":1157,"transactions":9,"vwap":1155},"2026-04-07",62.97,63.929,0.019,1200,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":22,"volume":1164,"transactions":9,"vwap":1162},"2026-04-06",63.12,63.98,63.91,0.779,14600,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1168,"change":1170,"percent_change":1171,"volume":1034,"transactions":9,"vwap":1168},"2026-04-02",62.92,63.131,62.855,-0.214,-0.34,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-01",63.25,63.74,63.049999,63.345,1.075,1.73,26200,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-31",61.45,62.35,61.040001,62.27,2.41,4.03,2900,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":350,"volume":1195,"transactions":9,"vwap":1193},"2026-03-30",60.29,59.86,0.053,5200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1189,"transactions":9,"vwap":1201},"2026-03-27",60.099998,60.57,59.58,59.807,-0.773,-1.28,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-26",61.080002,61.155,60.58,-1.142,-1.85,2600,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-25",62.080002,61.47,61.722,1.172,1.94,4100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-24",60.12,60.775,58.28,60.55,-0.48,-0.79,72000,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-23",60.68,61.56,60.625,61.029999,1.531,2.57,8600,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":840,"transactions":9,"vwap":1242},"2026-03-20",61.31,59.18,59.499,-2.341,-3.79,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":1250,"percent_change":151,"volume":1100,"transactions":9,"vwap":1249},"2026-03-19",60.696,61.85,61.84,0.214,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-18",61.98,62.0099983,61.626,-0.904,-1.45,5000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1040,"transactions":9,"vwap":1264},"2026-03-17",62.575,64.010002,62.5,62.53,0.45,0.72,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1214,"change":1271,"percent_change":1026,"volume":1272,"transactions":9,"vwap":1214},"2026-03-16",61.49,62.13,1.25,14100,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1151,"transactions":9,"vwap":1277},"2026-03-13",61.68,60.64,60.83,-1.2,-1.93,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":763,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-12",61.87,62.71,61.575,62.029999,-1.62,5300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1176,"change":1293,"percent_change":51,"volume":1294,"transactions":9,"vwap":1176},"2026-03-11",62.57,64.040001,62.38,0.308,82800,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":875,"volume":1301,"transactions":9,"vwap":1299},"2026-03-10",63.83,57.45,62.742,0.226,8900,{"date":1303,"open":1277,"high":1304,"low":1277,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-09",62.516,0.179,0.29,7300,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":1226,"volume":1314,"transactions":9,"vwap":1312},"2026-03-06",61.96,62.41,62.337,-0.303,16400,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1189,"transactions":9,"vwap":1319},"2026-03-05",63.35,62.24,62.64,-1.615,-2.51,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-04",64.19,64.39,64.059998,64.255,0.745,1.17,1800,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1334,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1334},"2026-03-03",62.89,63.51,61.43,-2.79,-4.21,9200,{"date":1340,"open":1341,"high":1342,"low":1341,"close":600,"change":1343,"percent_change":1344,"volume":1005,"transactions":9,"vwap":600},"2026-03-02",65.7,66.37,-1.43,-2.11,{"date":1346,"open":801,"high":1347,"low":1348,"close":1349,"change":832,"percent_change":926,"volume":932,"transactions":9,"vwap":1349},"2026-02-27",68.010002,67.4,67.73,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1353,"change":1355,"percent_change":518,"volume":1356,"transactions":9,"vwap":1353},"2026-02-26",67.56,67.99,67.33,0.12,4700,{"date":1358,"open":321,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-25",68.050003,67.62,67.87,0.755,1.12,30100,{"date":1366,"open":746,"high":1367,"low":644,"close":1368,"change":1369,"percent_change":1370,"volume":1143,"transactions":9,"vwap":1368},"2026-02-24",67.279,67.115,0.16,0.24,{"date":1372,"open":872,"high":873,"low":1373,"close":1374,"change":1375,"percent_change":239,"volume":1376,"transactions":9,"vwap":1374},"2026-02-23",66.945,66.955,-0.475,3900,{"date":1378,"open":800,"high":873,"low":800,"close":873,"change":1125,"percent_change":1379,"volume":1143,"transactions":9,"vwap":873},"2026-02-20",0.85,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1383,"change":1385,"percent_change":1065,"volume":1386,"transactions":9,"vwap":1383},"2026-02-19",66.78,66.86,66.53,-0.018,79300,{"date":1388,"open":585,"high":585,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":1034,"transactions":9,"vwap":1389},"2026-02-18",66.878,0.258,0.39,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":131,"percent_change":748,"volume":770,"transactions":9,"vwap":1396},"2026-02-17",65.97,66.623,66.62,{"date":1398,"open":1399,"high":634,"low":1400,"close":1401,"change":868,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-13",65.55,65.435,65.84,-0.59,304700,{"date":1405,"open":1406,"high":601,"low":1407,"close":627,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":627},"2026-02-12",66.71,66.095001,-1.04,-1.55,9300,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1413,"change":325,"percent_change":889,"volume":1005,"transactions":9,"vwap":1413},"2026-02-11",67.27,67.050003,{"date":1416,"open":1417,"high":1417,"low":266,"close":1418,"change":1419,"percent_change":1402,"volume":901,"transactions":9,"vwap":1418},"2026-02-10",67.17,66.99,-0.4,{"date":1421,"open":752,"high":1422,"low":1423,"close":872,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":872},"2026-02-09",67.459,66.566,1.33,2.01,20700,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1363,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-06",65.5,66.325,66.059998,1.72,23000,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1227,"percent_change":1278,"volume":1440,"transactions":9,"vwap":1439},"2026-02-05",64.92,65.029999,64.81,64.94,4200,{"date":1442,"open":716,"high":1443,"low":1444,"close":1445,"change":812,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-04",66.366,65.42,65.73,-0.29,30400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":158,"volume":991,"transactions":9,"vwap":1453},"2026-02-03",65.485,66.029999,65.34,65.92,0.482,{"date":1456,"open":1457,"high":1458,"low":247,"close":1459,"change":1460,"percent_change":1461,"volume":1136,"transactions":9,"vwap":1459},"2026-02-02",65.295,65.618,65.438,0.458,0.7,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-01-30",65.31,64.875,64.98,-0.614,-0.94,4000,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-29",65.88,65.095001,65.594,0.215,0.33,5100,{"date":1479,"open":1480,"high":1481,"low":1051,"close":1482,"change":1402,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-01-28",65.412,65.46,65.379,-0.89,2800,{"date":1486,"open":1481,"high":1487,"low":1481,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-27",65.969,1.234,1.91,4500,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":306,"percent_change":230,"volume":901,"transactions":9,"vwap":1495},"2026-01-26",64.85,64.6,64.735,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-23",63.84,64.454,64.425,0.589,0.92,10500,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1363,"volume":932,"transactions":9,"vwap":1508},"2026-01-22",64.15,63.642,63.836,0.705,{"date":1511,"open":1512,"high":1168,"low":1512,"close":1168,"change":1513,"percent_change":1514,"volume":1469,"transactions":9,"vwap":1168},"2026-01-21",61.9,0.917,1.47,{"date":1516,"open":1517,"high":1518,"low":1253,"close":1519,"change":1520,"percent_change":1521,"volume":840,"transactions":9,"vwap":1519},"2026-01-20",62.36,62.625,62.214,-1.088,-1.72,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1490,"transactions":9,"vwap":1526},"2026-01-16",63.4,63.060001,63.302,0.162,0.26,{"date":1530,"open":1531,"high":1532,"low":1167,"close":1533,"change":1534,"percent_change":1135,"volume":1535,"transactions":9,"vwap":1533},"2026-01-15",63.075001,63.48,63.14,-0.206,6500,{"date":1537,"open":1538,"high":1532,"low":1525,"close":1539,"change":1540,"percent_change":146,"volume":1469,"transactions":9,"vwap":1539},"2026-01-14",63.34,63.346,0.237,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1100,"transactions":9,"vwap":1546},"2026-01-13",63.195,63.3,63.099998,63.109,-0.514,-0.81,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1552,"change":1554,"percent_change":1555,"volume":963,"transactions":9,"vwap":1552},"2026-01-12",63.55,63.623,63.216,0.533,0.84,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":490,"volume":1563,"transactions":9,"vwap":1561},"2026-01-09",63.23,63.31,62.81,63.09,-0.134,72700,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":1569,"percent_change":900,"volume":1570,"transactions":9,"vwap":1568},"2026-01-08",62.683,63.67,63.224,0.277,368900,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":1576,"percent_change":900,"volume":840,"transactions":9,"vwap":1575},"2026-01-07",62.75,62.966,62.947,0.278,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-06",63.0099983,62.52,62.669,-0.065,-0.1,6100,{"date":1586,"open":1587,"high":1167,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-05",62.39,62.255,62.734,0.535,0.86,3500,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":846,"transactions":9,"vwap":1596},"2026-01-02",61.874,62.199,0.8,1.3,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-12-31",61.559,61.399,-0.188,-0.31,2400,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1125,"volume":1613,"transactions":9,"vwap":1611},"2025-12-30",61.6,61.905,61.42,61.587,0.347,4400,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":812,"volume":876,"transactions":9,"vwap":1619},"2025-12-29",61.173,61.36,60.999,61.24,-0.115,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1625,"change":1626,"percent_change":350,"volume":770,"transactions":9,"vwap":1625},"2025-12-26",61.389,61.509,61.355,0.056,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":111,"volume":725,"transactions":9,"vwap":1630},"2025-12-24",61.33,61.299,-0.006,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1635,"change":527,"percent_change":325,"volume":718,"transactions":9,"vwap":1635},"2025-12-23",61.28,61.305,61.0099983,{"date":1638,"open":1234,"high":1639,"low":1234,"close":1640,"change":1641,"percent_change":88,"volume":725,"transactions":9,"vwap":1640},"2025-12-22",61.14,61.135,0.615,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1646,"change":1647,"percent_change":141,"volume":1648,"transactions":9,"vwap":1646},"2025-12-19",60.8,60.96,60.52,0.193,73700,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":306,"volume":770,"transactions":9,"vwap":1654},"2025-12-18",60.342,60.37,60.21,60.327,0.187,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":537,"volume":932,"transactions":9,"vwap":1661},"2025-12-17",60.315,60.328,60.0099983,60.14,-0.401,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":1668,"percent_change":342,"volume":741,"transactions":9,"vwap":1667},"2025-12-16",60.33,60.576,60.541,-0.259,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1644,"change":1673,"percent_change":1674,"volume":901,"transactions":9,"vwap":1644},"2025-12-15",60.95,60.71,0.529,0.88,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":173,"transactions":9,"vwap":1678},"2025-12-12",60.060001,60.271,-0.699,-1.15,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":437,"percent_change":1591,"volume":846,"transactions":9,"vwap":1686},"2025-12-11",60.94,61.099998,60.93,60.97,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":51,"percent_change":1692,"volume":1376,"transactions":9,"vwap":1691},"2025-12-10",59.71,60.558,60.45,0.82,{"date":1694,"open":1695,"high":1661,"low":1696,"close":1697,"change":622,"percent_change":553,"volume":963,"transactions":9,"vwap":1697},"2025-12-09",60.064999,59.795,59.96,{"date":1699,"open":1700,"high":1192,"low":1701,"close":1702,"change":1703,"percent_change":499,"volume":1019,"transactions":9,"vwap":1702},"2025-12-08",60.288,59.884,59.94,0.178,{"date":1705,"open":1697,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":718,"transactions":9,"vwap":1708},"2025-12-05",60.17,59.6,59.762,-0.048,-0.08,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1157,"transactions":9,"vwap":1716},"2025-12-04",59.97,60.049999,59.785,59.81,0.273,0.46,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1722,"change":1355,"percent_change":1724,"volume":860,"transactions":9,"vwap":1722},"2025-12-03",59.387,59.537,59.27,0.2,{"date":1726,"open":1200,"high":1200,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":860,"transactions":9,"vwap":1728},"2025-12-02",59.26,59.417,0.303,0.51,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1735,"change":1736,"percent_change":219,"volume":173,"transactions":9,"vwap":1735},"2025-12-01",59.222,59.32,59.114,-0.268,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":1718,"volume":733,"transactions":9,"vwap":1741},"2025-11-28",58.91,59.51,59.382,0.274,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":983,"volume":1592,"transactions":9,"vwap":1747},"2025-11-26",58.69,59.37,59.108,0.454,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":876,"transactions":9,"vwap":1754},"2025-11-25",58.39,58.88,58.080002,58.654,0.974,1.69,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-11-24",57.845,57.51,57.68,0.195,0.34,2300,{"date":1766,"open":1767,"high":1768,"low":25,"close":1768,"change":1769,"percent_change":469,"volume":1592,"transactions":9,"vwap":1768},"2025-11-21",57.040001,57.485,0.351,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-11-20",57.94,58.16,57.134,-0.798,-1.38,9700,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":876,"transactions":9,"vwap":1783},"2025-11-19",57.91,58.049999,57.77,57.932,-0.036,-0.06,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":333,"volume":1054,"transactions":9,"vwap":1791},"2025-11-18",57.784,58.33,57.48,57.968,-0.653,{"date":1794,"open":1795,"high":1723,"low":1796,"close":1797,"change":1798,"percent_change":1680,"volume":1799,"transactions":9,"vwap":1797},"2025-11-17",58.935,58.4,58.621,-0.684,13800,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-14",59.11,59.56,58.995,59.305,-0.447,-0.75,3000,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1583,"volume":1019,"transactions":9,"vwap":1814},"2025-11-13",59.98,60.36,59.025002,59.752,-0.059,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1151,"transactions":9,"vwap":1821},"2025-11-12",59.7,60.07,59.63,59.811,0.396,0.67,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1828,"change":1829,"percent_change":691,"volume":846,"transactions":9,"vwap":1828},"2025-11-11",59.029999,59.43,59.415,0.382,{"date":1831,"open":709,"high":1832,"low":709,"close":1832,"change":1833,"percent_change":81,"volume":914,"transactions":9,"vwap":1832},"2025-11-10",59.033001,0.778,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1837,"change":1839,"percent_change":1306,"volume":963,"transactions":9,"vwap":1837},"2025-11-07",57.84,58.255,57.105,0.168,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":725,"transactions":9,"vwap":1843},"2025-11-06",58.34,58.087002,-0.026,-0.04,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":499,"volume":1440,"transactions":9,"vwap":1851},"2025-11-05",58,58.86,57.95,58.113,0.173,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1772,"change":1857,"percent_change":1858,"volume":846,"transactions":9,"vwap":1772},"2025-11-04",58.11,57.8,-0.93,-1.58,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":646,"percent_change":37,"volume":1865,"transactions":9,"vwap":1864},"2025-11-03",58.82,58.889,58.54,58.87,8500,{"date":1867,"open":1751,"high":1868,"low":1869,"close":1870,"change":674,"percent_change":1871,"volume":1613,"transactions":9,"vwap":1870},"2025-10-31",58.58,58.183,58.445,-0.6,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1764,"transactions":9,"vwap":1876},"2025-10-30",59.35,58.594,58.795,-0.175,-0.3,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1883,"change":812,"percent_change":417,"volume":901,"transactions":9,"vwap":1883},"2025-10-29",59.77,59.83,58.97,{"date":1885,"open":1886,"high":1887,"low":709,"close":1888,"change":1369,"percent_change":717,"volume":1490,"transactions":9,"vwap":1888},"2025-10-28",59.12,59.42,59.16,{"date":1890,"open":1891,"high":1888,"low":1891,"close":709,"change":1892,"percent_change":889,"volume":932,"transactions":9,"vwap":709},"2025-10-27",58.63,0.247,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":776,"volume":725,"transactions":9,"vwap":1898},"2025-10-24",58.7,58.8,58.51,58.753,0.364,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1903,"change":1265,"percent_change":131,"volume":914,"transactions":9,"vwap":1903},"2025-10-23",58.3,58.389,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":846,"transactions":9,"vwap":1909},"2025-10-22",58.106,58.13,57.935,57.939,0.039,0.07,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":664,"volume":997,"transactions":9,"vwap":1916},"2025-10-21",58.21,57.85,57.9,-0.37,{"date":1919,"open":1920,"high":1897,"low":1921,"close":1922,"change":580,"percent_change":1923,"volume":901,"transactions":9,"vwap":1922},"2025-10-20",58.36,58.15,58.27,0.95,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1928,"change":1929,"percent_change":1930,"volume":1376,"transactions":9,"vwap":1928},"2025-10-17",57.88,57.98,57.72,-0.532,-0.91,{"date":1932,"open":1848,"high":1933,"low":1848,"close":1934,"change":1935,"percent_change":698,"volume":1143,"transactions":9,"vwap":1934},"2025-10-16",58.55,58.252,0.469,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":770,"transactions":9,"vwap":1940},"2025-10-15",57.948,57.56,57.783,-0.563,-0.96,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1948,"percent_change":1911,"volume":932,"transactions":9,"vwap":1947},"2025-10-14",57.687,58.52,58.346,0.041,{"date":1950,"open":1914,"high":1951,"low":1914,"close":1952,"change":1953,"percent_change":1954,"volume":770,"transactions":9,"vwap":1952},"2025-10-13",58.48,58.305,0.313,0.54,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1034,"transactions":9,"vwap":1960},"2025-10-10",58.75,61.67,57.99,57.992,-0.785,-1.34,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1211,"transactions":9,"vwap":1968},"2025-10-09",59.02,59.125,58.725,58.777,-0.258,-0.44,{"date":1972,"open":1147,"high":1973,"low":1974,"close":1974,"change":1975,"percent_change":776,"volume":1189,"transactions":9,"vwap":1974},"2025-10-08",59.21,59.035,0.365,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":790,"percent_change":1982,"volume":1584,"transactions":9,"vwap":1981},"2025-10-07",58.955,61.57,58.57,58.67,-0.71,{"date":1984,"open":1985,"high":1986,"low":1752,"close":1985,"change":1987,"percent_change":1988,"volume":1764,"transactions":9,"vwap":1985},"2025-10-06",59.088001,59.13,-0.455,-0.76,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1994,"percent_change":126,"volume":1592,"transactions":9,"vwap":1993},"2025-10-03",59.36,59.64,59.543,0.239,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":920,"volume":860,"transactions":9,"vwap":2000},"2025-10-02",59.17,59.476,58.972,59.304,0.089,{"date":2003,"open":1883,"high":1827,"low":1883,"close":2004,"change":2005,"percent_change":2006,"volume":860,"transactions":9,"vwap":2004},"2025-10-01",59.215,0.439,0.75,{"date":2008,"open":1933,"high":1864,"low":1933,"close":2009,"change":2010,"percent_change":1730,"volume":741,"transactions":9,"vwap":2009},"2025-09-30",58.776,0.299,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":622,"volume":1376,"transactions":9,"vwap":2016},"2025-09-29",58.71,58.85,58.45,58.477,0.013,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-09-26",58.43,60.87,58.213,58.464,0.644,1.11,6400,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":2032,"percent_change":1680,"volume":1484,"transactions":9,"vwap":2031},"2025-09-25",57.64,57.93,57.82,-0.673,{"date":2034,"open":2035,"high":1745,"low":2035,"close":2036,"change":2037,"percent_change":1355,"volume":1211,"transactions":9,"vwap":2036},"2025-09-24",58.261,58.493,0.068,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":913,"percent_change":111,"volume":819,"transactions":9,"vwap":2042},"2025-09-23",58.64,58.405,58.425,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2046,"change":2047,"percent_change":647,"volume":718,"transactions":9,"vwap":2046},"2025-09-22",57.835,58.428,0.371,{"date":2049,"open":2050,"high":2050,"low":1848,"close":2051,"change":2052,"percent_change":2053,"volume":1592,"transactions":9,"vwap":2051},"2025-09-19",58.253,58.056999,-0.323,-0.55,{"date":2055,"open":1920,"high":2056,"low":2057,"close":2056,"change":717,"percent_change":1718,"volume":2058,"transactions":9,"vwap":2056},"2025-09-18",58.38,58.17,500,{"date":2060,"open":2061,"high":2062,"low":1855,"close":1855,"change":937,"percent_change":2063,"volume":963,"transactions":9,"vwap":1855},"2025-09-17",58.22,58.76,-0.92,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":926,"percent_change":2069,"volume":846,"transactions":9,"vwap":2068},"2025-09-16",58.532,58.89,58.65,-0.64,{"date":2071,"open":2072,"high":1966,"low":2073,"close":1826,"change":2074,"percent_change":698,"volume":1799,"transactions":9,"vwap":1826},"2025-09-15",59.049999,58.9,0.475,{"date":2076,"open":2077,"high":1895,"low":2078,"close":2079,"change":2080,"percent_change":724,"volume":1584,"transactions":9,"vwap":2079},"2025-09-12",58.6,58.145,58.555,0.065,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2085,"change":2086,"percent_change":2087,"volume":1469,"transactions":9,"vwap":2085},"2025-09-11",58.029999,58.56,58.49,0.875,1.52,{"date":2089,"open":1926,"high":1926,"low":1939,"close":2090,"change":621,"percent_change":622,"volume":770,"transactions":9,"vwap":2090},"2025-09-10",57.615,{"date":2092,"open":2093,"high":1928,"low":2093,"close":2094,"change":2095,"percent_change":1845,"volume":846,"transactions":9,"vwap":2094},"2025-09-09",57.4,57.605,-0.025,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":819,"transactions":9,"vwap":2099},"2025-09-08",57.31,57.63,0.614,1.08,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-09-05",57.095001,57.145,56.77,57.015999,0.074,0.13,4800,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":1490,"transactions":9,"vwap":2116},"2025-09-04",56.62,56.98,56.45,56.942,0.551,0.98,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2122,"change":2123,"percent_change":1419,"volume":2124,"transactions":9,"vwap":2122},"2025-09-03",56.57,56.391,-0.229,10100,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2113,"change":2129,"percent_change":1343,"volume":2130,"transactions":9,"vwap":2113},"2025-09-02",56.94,56.218,-0.823,8200,{"date":2132,"open":1760,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":1171,"volume":2137,"transactions":9,"vwap":2135},"2025-08-29",57.62,57.28,57.443,-0.196,4600,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":724,"percent_change":604,"volume":860,"transactions":9,"vwap":2143},"2025-08-28",57.66,57.79,57.47,57.639,{"date":2145,"open":2146,"high":1761,"low":2147,"close":2148,"change":2149,"percent_change":279,"volume":2150,"transactions":9,"vwap":2148},"2025-08-27",57.6,57.334,57.529,-0.676,6600,{"date":2152,"open":1753,"high":2153,"low":2154,"close":2153,"change":2155,"percent_change":2156,"volume":770,"transactions":9,"vwap":2153},"2025-08-26",58.205,58.040001,-0.306,-0.52,{"date":2158,"open":2159,"high":1740,"low":2160,"close":2160,"change":2161,"percent_change":2162,"volume":1592,"transactions":9,"vwap":2160},"2025-08-25",59.5,58.511,-1.019,-1.71,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-08-22",58.99,59.613,59.53,0.93,1.59,35300,{"date":2172,"open":1957,"high":1957,"low":1224,"close":2077,"change":2173,"percent_change":2174,"volume":1189,"transactions":9,"vwap":2077},"2025-08-21",-0.102,-0.17,{"date":2176,"open":1864,"high":1864,"low":1796,"close":2177,"change":2178,"percent_change":621,"volume":1764,"transactions":9,"vwap":2177},"2025-08-20",58.702,0.007,{"date":2180,"open":1986,"high":1986,"low":2181,"close":2181,"change":2182,"percent_change":812,"volume":2183,"transactions":9,"vwap":2181},"2025-08-19",58.695,-0.111,5800,{"date":2185,"open":2067,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2053,"volume":1490,"transactions":9,"vwap":2188},"2025-08-18",59.0099983,58.705,58.806,-0.328,{"date":2191,"open":2192,"high":2193,"low":709,"close":2194,"change":2195,"percent_change":1391,"volume":846,"transactions":9,"vwap":2194},"2025-08-15",59.23,59.25,59.134,0.23,{"date":2197,"open":1957,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":325,"volume":1195,"transactions":9,"vwap":2200},"2025-08-14",59.09,58.68,58.904,0.164,{"date":2203,"open":2013,"high":2204,"low":2205,"close":2204,"change":1476,"percent_change":260,"volume":1211,"transactions":9,"vwap":2204},"2025-08-13",58.74,58.565,{"date":2207,"open":2061,"high":2208,"low":2209,"close":2208,"change":647,"percent_change":2025,"volume":1157,"transactions":9,"vwap":2208},"2025-08-12",58.41,57.86,{"date":2211,"open":2212,"high":1782,"low":2212,"close":1782,"change":2213,"percent_change":2214,"volume":1440,"transactions":9,"vwap":1782},"2025-08-11",57.378,-0.16,-0.28,{"date":2216,"open":1790,"high":2030,"low":1790,"close":2030,"change":2217,"percent_change":647,"volume":1019,"transactions":9,"vwap":2030},"2025-08-08",0.37,{"date":2219,"open":2220,"high":1939,"low":25,"close":1939,"change":647,"percent_change":1363,"volume":860,"transactions":9,"vwap":1939},"2025-08-07",57.25,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2224,"change":1692,"percent_change":2225,"volume":819,"transactions":9,"vwap":2224},"2025-08-06",56.7,56.92,1.46,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":121,"percent_change":1265,"volume":725,"transactions":9,"vwap":2231},"2025-08-05",55.95,56.19,55.765,56.099998,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2235,"change":2237,"percent_change":2238,"volume":1808,"transactions":9,"vwap":2235},"2025-08-04",55.81,55.85,55.75,0.83,1.51,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2242,"change":219,"percent_change":1548,"volume":2058,"transactions":9,"vwap":2242},"2025-08-01",54.83,55.02,54.75,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":908,"percent_change":1226,"volume":1477,"transactions":9,"vwap":2249},"2025-07-31",55.55,55.7,55.25,55.47,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":1483,"volume":770,"transactions":9,"vwap":2255},"2025-07-30",55.99,56.0099983,55.51,55.74,-0.5,{"date":2258,"open":2229,"high":2259,"low":2260,"close":2259,"change":306,"percent_change":580,"volume":1605,"transactions":9,"vwap":2259},"2025-07-29",56.24,55.93,{"date":2262,"open":2263,"high":2264,"low":2236,"close":2260,"change":2265,"percent_change":2266,"volume":1490,"transactions":9,"vwap":2260},"2025-07-28",56.17,56.23,-1.37,-2.39,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2270,"change":1476,"percent_change":2272,"volume":770,"transactions":9,"vwap":2270},"2025-07-25",56.86,57.3,56.851,0.58,{"date":2274,"open":2275,"high":1928,"low":2276,"close":2276,"change":2277,"percent_change":2278,"volume":2110,"transactions":9,"vwap":2276},"2025-07-24",57.029999,56.97,-0.57,-0.99,{"date":2280,"open":2281,"high":1761,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":1136,"transactions":9,"vwap":2282},"2025-07-23",56.52,57.54,1.31,2.33,{"date":2286,"open":2254,"high":2287,"low":2254,"close":2264,"change":151,"percent_change":2288,"volume":1376,"transactions":9,"vwap":2264},"2025-07-22",56.306,0.63,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2293,"change":2294,"percent_change":368,"volume":840,"transactions":9,"vwap":2293},"2025-07-21",55.574,55.978,55.88,0.605,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":1583,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-07-18",55.87,55.12,55.275,-0.18,13700,{"date":2303,"open":2304,"high":2249,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-07-17",55.077999,55.375,0.002,0,11400,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2109,"volume":1490,"transactions":9,"vwap":2314},"2025-07-16",55.16,55.4,54.82,55.373,0.073,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":480,"percent_change":1409,"volume":1027,"transactions":9,"vwap":2321},"2025-07-15",55.562,56.58,55.049999,55.3,{"date":2323,"open":2324,"high":2259,"low":2228,"close":2263,"change":508,"percent_change":1911,"volume":1237,"transactions":9,"vwap":2263},"2025-07-14",56.0050011,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":1171,"percent_change":1871,"volume":1613,"transactions":9,"vwap":2329},"2025-07-11",56.02,56.2,56.13,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2334,"change":1402,"percent_change":2335,"volume":2183,"transactions":9,"vwap":2334},"2025-07-10",56.67,56.26,56.47,-1.03,{"date":2337,"open":1965,"high":1965,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-07-09",56.61,57.060001,0.79,1.4,66700,{"date":2344,"open":2252,"high":2345,"low":2252,"close":36,"change":2346,"percent_change":2347,"volume":1584,"transactions":9,"vwap":36},"2025-07-08",56.28,0.89,1.61,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":1592,"transactions":9,"vwap":2353},"2025-07-07",55.39,55.56,55.042,55.38,0.042,0.08,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":908,"volume":1338,"transactions":9,"vwap":2361},"2025-07-03",55.211,55.52,55.17,55.338,-0.152,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":2272,"percent_change":2368,"volume":1143,"transactions":9,"vwap":2367},"2025-07-02",57.35,54.85,55.49,1.06,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2373,"change":674,"percent_change":664,"volume":2374,"transactions":9,"vwap":2373},"2025-07-01",54.81,54.944,54.91,400,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2378,"change":126,"percent_change":37,"volume":777,"transactions":9,"vwap":2378},"2025-06-30",54.84,55.26,54.798,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2368,"volume":914,"transactions":9,"vwap":2384},"2025-06-27",55.13,54.855,54.86,0.576,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1844,"percent_change":2392,"volume":777,"transactions":9,"vwap":2391},"2025-06-26",54.060001,54.36,53.77,54.284,-0.05,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2396,"change":2392,"percent_change":2397,"volume":2058,"transactions":9,"vwap":2396},"2025-06-25",54.21,54.31,-0.09,{"date":2399,"open":2400,"high":2401,"low":2389,"close":2389,"change":1591,"percent_change":2347,"volume":741,"transactions":9,"vwap":2389},"2025-06-24",54.4,54.48,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":717,"percent_change":1730,"volume":2407,"transactions":9,"vwap":2406},"2025-06-23",52.96,53.848,53.5,22200,{"date":2409,"open":2410,"high":2410,"low":2410,"close":2410,"change":908,"percent_change":2256,"volume":2374,"transactions":9,"vwap":2410},"2025-06-20",53.23,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2406,"change":1355,"percent_change":2416,"volume":890,"transactions":9,"vwap":2406},"2025-06-18",53.367,53.68,53.22,0.22,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":198,"percent_change":2423,"volume":1143,"transactions":9,"vwap":2422},"2025-06-17",53.745,53.84,53.07,53.38,-1.66,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2428,"change":769,"percent_change":2429,"volume":1034,"transactions":9,"vwap":2428},"2025-06-16",54.24,54.46,54.28,1.1,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":860,"transactions":9,"vwap":2434},"2025-06-13",54.040001,53.53,53.69,-0.867,-1.59,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":173,"transactions":9,"vwap":2442},"2025-06-12",54.61,54.8,54.411,54.557,0.557,1.03,{"date":2446,"open":2447,"high":2448,"low":2447,"close":200,"change":1305,"percent_change":1476,"volume":733,"transactions":9,"vwap":200},"2025-06-11",53.95,54.0099983,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2452,"change":2453,"percent_change":937,"volume":725,"transactions":9,"vwap":2452},"2025-06-10",54.136,53.821,-0.294,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2457,"change":2459,"percent_change":1369,"volume":173,"transactions":9,"vwap":2457},"2025-06-09",54.077,54.115,53.89,0.085,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2464,"change":2465,"percent_change":2156,"volume":1034,"transactions":9,"vwap":2464},"2025-06-06",54.32,54.34,54.029999,-0.283,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":1953,"percent_change":2272,"volume":2472,"transactions":9,"vwap":2471},"2025-06-05",54.41,54.5,54.23,54.313,80300,{"date":2474,"open":2475,"high":2476,"low":2475,"close":200,"change":1742,"percent_change":1730,"volume":1330,"transactions":9,"vwap":200},"2025-06-04",53.85,54.099998,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":388,"volume":2484,"transactions":9,"vwap":2482},"2025-06-03",53.618,53.94,53.52,53.726,-0.534,7200,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-06-02",53.7,54.26,0.821,1.54,7500,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2496,"change":2497,"percent_change":427,"volume":733,"transactions":9,"vwap":2496},"2025-05-30",53.14,53.564,53.439,0.029,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2502,"change":1369,"percent_change":499,"volume":2137,"transactions":9,"vwap":2502},"2025-05-29",54.89,53.37,53.41,{"date":2504,"open":2505,"high":2505,"low":2506,"close":2506,"change":342,"percent_change":2507,"volume":173,"transactions":9,"vwap":2506},"2025-05-28",53.63,53.25,-0.8,{"date":2509,"open":2510,"high":2510,"low":2501,"close":2414,"change":1591,"percent_change":950,"volume":1237,"transactions":9,"vwap":2414},"2025-05-27",53.93,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2514,"change":2515,"percent_change":2300,"volume":2058,"transactions":9,"vwap":2514},"2025-05-23",52.71,52.82,-0.093,{"date":2517,"open":2319,"high":1789,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-05-22",52.49,52.913,-0.117,-0.22,70800,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2527,"change":378,"percent_change":2214,"volume":777,"transactions":9,"vwap":2527},"2025-05-21",53.28,53.55,53.029999,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2531,"change":136,"percent_change":2533,"volume":718,"transactions":9,"vwap":2531},"2025-05-20",52.93,53.18,52.866,1.26,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2537,"change":2025,"percent_change":2539,"volume":1490,"transactions":9,"vwap":2537},"2025-05-19",52.2,52.52,52.07,2.16,{"date":2541,"open":2542,"high":2542,"low":2543,"close":2544,"change":1355,"percent_change":2195,"volume":173,"transactions":9,"vwap":2544},"2025-05-16",51.485,51.385,51.41,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2549,"change":2550,"percent_change":976,"volume":173,"transactions":9,"vwap":2549},"2025-05-15",51.395,51.608,51.29,0.049,{"date":2552,"open":2553,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":580,"volume":725,"transactions":9,"vwap":2555},"2025-05-14",51.496,51.14,51.241,0.281,{"date":2558,"open":2559,"high":2560,"low":2559,"close":2561,"change":647,"percent_change":562,"volume":1040,"transactions":9,"vwap":2561},"2025-05-13",50.66,51.3,50.96,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":417,"percent_change":664,"volume":1219,"transactions":9,"vwap":2567},"2025-05-12",50.31,50.445,50.2,50.32,{"date":2569,"open":2570,"high":2571,"low":2570,"close":2571,"change":1391,"percent_change":131,"volume":2572,"transactions":9,"vwap":2571},"2025-05-09",50.45,50.64,300,{"date":2574,"open":2575,"high":2575,"low":2576,"close":2576,"change":1370,"percent_change":230,"volume":2577,"transactions":9,"vwap":2576},"2025-05-08",50.28,50.25,7400,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":490,"volume":1764,"transactions":9,"vwap":2583},"2025-05-07",50.035,50.19,49.94,50.0099983,-0.107,{"date":2586,"open":2587,"high":2587,"low":2587,"close":2587,"change":2588,"percent_change":2397,"volume":764,"transactions":9,"vwap":2587},"2025-05-06",50.117,-0.043,{"date":2590,"open":2591,"high":2591,"low":2592,"close":2593,"change":1911,"percent_change":2594,"volume":1040,"transactions":9,"vwap":2593},"2025-05-05",50.41,50.095001,50.16,0.14,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":698,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-05-02",50.12,50.24,49.69,50.09,1.64,41000,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2606,"change":1370,"percent_change":51,"volume":725,"transactions":9,"vwap":2606},"2025-05-01",49.213,49.28,49.028,{"date":2609,"open":2610,"high":2611,"low":2610,"close":2612,"change":2613,"percent_change":2614,"volume":1330,"transactions":9,"vwap":2612},"2025-04-30",48.636,49.45,49.040001,-0.67,-1.35,{"date":2616,"open":2617,"high":2618,"low":2617,"close":2618,"change":647,"percent_change":1598,"volume":2572,"transactions":9,"vwap":2618},"2025-04-29",49.466,49.71,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":1845,"volume":1356,"transactions":9,"vwap":2624},"2025-04-28",48.97,49.14,48.49,49.07,-0.02,{"date":2627,"open":2628,"high":2628,"low":2628,"close":2628,"change":230,"percent_change":2629,"volume":2058,"transactions":9,"vwap":2628},"2025-04-25",49.09,0.99,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2633,"change":2635,"percent_change":756,"volume":1157,"transactions":9,"vwap":2633},"2025-04-24",48.43,48.61,48.19,0.94,{"date":2637,"open":2638,"high":2638,"low":2639,"close":2639,"change":2640,"percent_change":1135,"volume":2641,"transactions":9,"vwap":2639},"2025-04-23",48.35,47.67,-0.159,14700,{"date":179,"open":2643,"high":2643,"low":175,"close":2644,"change":2645,"percent_change":2646,"volume":1100,"transactions":9,"vwap":2644},48.028,47.829,-0.199,-0.41]