[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FPA":3,"homepage-market-summary":29,"stock-historical-FPA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FPA","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 Asia Pacific ex-Japan AlphaDEX Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9078,1.4664,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"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},50.43,50.9299,51.01,49.6825,0.7475,1.5,50099.393,58.89,36.23,15322.19951064,62.7,3886,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},29.31,11838,4320849.87766,70.6,"2025-04-22",[181,184,194,204,213,224,234,245,254,264,274,283,292,301,311,321,330,338,349,357,366,375,383,391,400,409,416,425,435,444,454,463,474,483,493,504,512,522,530,540,550,560,571,580,589,599,609,620,631,639,647,657,666,674,682,691,702,710,719,730,736,741,747,755,759,767,775,782,790,799,807,815,823,830,838,846,855,863,869,876,883,890,899,905,913,920,928,933,941,948,956,964,971,979,986,995,1003,1011,1016,1025,1033,1039,1045,1053,1061,1068,1075,1082,1087,1093,1100,1105,1112,1120,1125,1132,1140,1148,1154,1160,1168,1173,1181,1189,1197,1205,1211,1220,1227,1233,1240,1247,1254,1260,1266,1274,1281,1287,1295,1303,1309,1315,1322,1328,1333,1340,1346,1354,1360,1367,1373,1379,1385,1392,1397,1402,1407,1416,1424,1431,1439,1446,1454,1459,1465,1472,1479,1487,1493,1501,1508,1516,1520,1526,1533,1538,1545,1550,1555,1559,1564,1571,1579,1584,1589,1593,1599,1606,1610,1616,1622,1629,1636,1639,1641,1647,1654,1658,1662,1669,1675,1679,1686,1692,1697,1702,1707,1712,1717,1722,1726,1732,1735,1742,1745,1750,1753,1758,1763,1770,1778,1782,1786,1793,1796,1801,1808,1811,1815,1820,1827,1834,1837,1842,1846,1853,1856,1859,1863,1867,1871,1875,1879,1883,1888,1892,1898,1901,1905,1909,1912,1916,1919,1922,1927,1929,1933,1940,1945,1950,1953,1955,1959,1963,1968,1970,1973,1977,1982,1985,1989,1992,1997,2001,2006,2012,2019,2023,2028,2031,2037,2042,2047,2052,2056,2059,2063,2065,2070,2073,2077,2081,2086,2089,2094,2100,2105,2109,2111,2115,2118,2123,2129,2133,2138,2143,2146,2150,2154,2158,2162,2164,2167,2172,2178,2182,2187,2193,2198,2204,2208,2213,2217,2222,2227,2232,2237,2241,2246,2252,2257,2261,2265,2270,2275,2280,2285,2291,2297,2300,2305,2311,2318,2324,2330,2337,2342,2346,2353,2359,2366,2371,2375,2378,2382,2385,2389,2392,2397,2403,2409,2412,2415,2419,2422],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},71,50.7662,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",49.53,49.9399,49.06,0.0475,0.1,2625.3764,652,49.6078,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",50.1,49.5,49.635,-0.33,-0.66,1748.673124,55,49.818,{"date":205,"open":197,"high":206,"low":197,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",50.115,49.965,0.321,0.65,5084.6479,74,49.7109,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",49.58,50,49.3201,49.644,-0.4129,-0.82,2637.0989,67,49.5109,{"date":225,"open":187,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",50.24,49.365,50.0569,0.7507,1.52,53312.6093,104,49.5693,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",49.66,49.785,49.1001,49.3062,-0.6302,-1.26,122358.5518,154,49.5259,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",50.44,49.9364,-1.0236,-2.01,531.5708,32,50.3385,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",50.61,50.9999,50.96,0.4403,0.87,1685.6688,118,50.8404,{"date":265,"open":266,"high":267,"low":268,"close":267,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",50.26,50.5197,50.195,1.3597,2.77,39208.7638,51,49.1815,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":216,"vwap":282},"2026-09-18",49.26,49.015,49.16,-0.43,-0.87,38846.345092,49.1591,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",49,49.59,1.1545,2.38,3108.531619,36,49.2958,{"date":293,"open":294,"high":278,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",48.95,48.4355,-0.5899,-1.2,1119.2088,45,49.0153,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",49.8,48.64,49.0254,-0.3813,-0.77,6077.1217,57,48.898,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",49.35,49.42,49.4067,-1.5,-2.95,1112.5518,56,49.4187,{"date":322,"open":323,"high":324,"low":325,"close":324,"change":326,"percent_change":327,"volume":328,"transactions":319,"vwap":329},"2026-09-11",50.56,50.9067,50.52,0.9314,1.86,2969.5518,50.5731,{"date":331,"open":247,"high":247,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",49.9753,-1.4173,-2.76,697.5837,31,50.4275,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",51.43,51.86,51.39,51.3926,0.2726,0.53,1272.7458,48,51.5079,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",51.12,0.0948,0.19,1006.71692,79,51.1874,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":211,"vwap":365},"2026-09-04",50.31,51.1,51.0252,0.6852,1.36,3443.5608,50.9225,{"date":367,"open":368,"high":369,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",49.93,50.34,0.63,1.27,146.490973,30,49.8806,{"date":376,"open":377,"high":378,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":336,"vwap":382},"2026-09-02",49.505,49.71,0.525,1.07,624.626311,49.503,{"date":384,"open":385,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":347,"vwap":390},"2026-09-01",49.95,49.185,-1.215,-2.41,683.4728,49.707,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":309,"vwap":399},"2026-08-31",50.95,49.8601,50.4,-0.04,-0.08,2992.786476,50.0144,{"date":401,"open":402,"high":403,"low":404,"close":247,"change":405,"percent_change":396,"volume":406,"transactions":407,"vwap":408},"2026-08-28",50.75,51.13,50.37,-0.02,3427.737705,54,50.7155,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":252,"vwap":415},"2026-08-27",50.46,0.7309,1.47,356.8408,50.3904,{"date":417,"open":418,"high":419,"low":276,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":202,"vwap":424},"2026-08-26",49.89,50.09,49.7291,0.2591,0.52,9857.8738,49.6015,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",49.19,49.99,49.47,1.0443,2.16,6979.5518,88,49.6578,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",48.68,48.4257,-0.3467,-0.71,313.449822,43,48.4511,{"date":445,"open":446,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",49.12,49.13,48.7724,-0.1673,-0.34,2361.41615,63,49.0411,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":452,"vwap":462},"2026-08-20",48.77,49.27,48.9397,-0.1431,-0.29,2170.6468,49.0939,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",48.97,49.15,48.865,49.0828,0.695,1.44,1289.9871,69,48.9844,{"date":475,"open":476,"high":456,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":285,"vwap":482},"2026-08-18",48.74,47.97,48.3878,-2.3251,-4.58,3119.6288,48.4554,{"date":484,"open":485,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",51.09,51.34,50.7129,0.9229,1.85,1701.901214,73,51.1466,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",49.8001,49.81,49.52,49.79,0.4264,0.86,1384.5518,127,49.6695,{"date":505,"open":506,"high":506,"low":466,"close":507,"change":508,"percent_change":396,"volume":509,"transactions":510,"vwap":511},"2026-08-13",49.455,49.3636,-0.0214,3354.5518,665,49.3733,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",49.175,49.56,49.385,1.3413,2.79,3112.510976,414,49.1968,{"date":523,"open":524,"high":525,"low":526,"close":525,"change":527,"percent_change":146,"volume":528,"transactions":347,"vwap":529},"2026-08-11",47.8601,48.0437,47.7769,0.1837,442.452853,47.8792,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",47.6501,48.28,47.86,-0.45,-0.93,3650.9274,483,47.9228,{"date":541,"open":542,"high":543,"low":544,"close":543,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",47.21,48.31,47.19,0.71,1.49,3251.9274,256,47.8615,{"date":551,"open":552,"high":553,"low":554,"close":553,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",47.48,47.6,47.18,-0.3634,-0.76,4715.8932,574,47.3638,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",48.095,48.25,47.945,47.9634,0.2715,0.57,8579.0002,554,48.1143,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":355,"vwap":579},"2026-08-04",46.43,47.88,47.6919,2.0619,4.52,2548.0512,47.205,{"date":581,"open":582,"high":583,"low":584,"close":583,"change":58,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",44.84,45.63,44.6501,2.68,13787.7825,114,44.9085,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",44.745,44.33,44.44,-0.7704,-1.7,2877.72885,59,44.5699,{"date":600,"open":601,"high":602,"low":603,"close":602,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",44.77,45.2104,44.1,1.7022,3.91,2336.2695,52,44.8833,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",43.71,44.51,43.31,43.5082,-1.1918,-2.67,4544.536557,68,43.944,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",44.26,44.79,43.81,44.7,-1.2177,-2.65,1620.9098,61,44.4138,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":316,"volume":637,"transactions":319,"vwap":638},"2026-07-27",47.47,45.5,45.9177,-0.7006,10451.8856,46.3854,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":629,"vwap":646},"2026-07-24",47.79,46.6183,-1.5317,-3.18,4614.3536,46.9827,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",48.175,46.99,48.15,0.91,1.93,19555.8476,78,47.4235,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":535,"volume":663,"transactions":664,"vwap":665},"2026-07-22",46.6,47.315,47.24,-0.215,638.0335,60,47.0419,{"date":667,"open":668,"high":669,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":285,"vwap":673},"2026-07-21",47.12,47.455,1.5277,3.33,1603.5076,47.2158,{"date":675,"open":676,"high":668,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":182,"vwap":681},"2026-07-20",46.18,45.9273,-0.0699,-0.15,3163.443375,46.8462,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":556,"volume":689,"transactions":587,"vwap":690},"2026-07-17",45.84,46.53,45.49,45.9972,-0.3528,6485.616714,45.8661,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-16",46.72,46.7201,46.23,46.35,-1.28,-2.69,25400.829727,200,46.5435,{"date":703,"open":704,"high":705,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":407,"vwap":709},"2026-07-15",46.795,47.63,-0.31,-0.65,1151.603037,47.2227,{"date":711,"open":712,"high":713,"low":714,"close":713,"change":715,"percent_change":518,"volume":716,"transactions":717,"vwap":718},"2026-07-14",47.71,47.94,47.25,1.3,997.4233,42,47.4834,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-13",46.5,47.1999,46.13,46.64,-2.68,-5.43,16207.557165,144,46.6267,{"date":731,"open":732,"high":733,"low":734,"close":733,"change":422,"percent_change":380,"volume":735,"transactions":9,"vwap":733},"2026-07-10",48.78,49.32,48.51,6400,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":740,"percent_change":307,"volume":735,"transactions":9,"vwap":739},"2026-07-09",47.92,48.8,-0.38,{"date":742,"open":743,"high":744,"low":633,"close":744,"change":460,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-08",48.43,49.18,-0.59,5700,{"date":748,"open":749,"high":750,"low":751,"close":429,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":429},"2026-07-07",48.67,49.55,48.46,-1.62,-3.17,41600,{"date":756,"open":757,"high":485,"low":757,"close":485,"change":121,"percent_change":51,"volume":758,"transactions":9,"vwap":485},"2026-07-06",49.62,27700,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-02",51.080002,50.47,50.84,-1.31,-2.51,5600,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-01",52.19,52.07,52.15,-1.37,-2.56,1300,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":44,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-30",52.33,53.58,53.52,1.9,3800,{"date":783,"open":784,"high":785,"low":786,"close":785,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":785},"2026-06-29",51.9,52.52,51.18,-0.36,-0.68,2100,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-26",52.4,53.46,51.28,52.88,-0.53,-0.99,17700,{"date":800,"open":801,"high":779,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-25",53.09,52.55,53.41,0.31,0.58,3700,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-24",53.42,52.39,53.099998,0.02,0.04,6300,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-23",52.67,54.02,53.080002,-3.46,-6.12,12900,{"date":824,"open":24,"high":24,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-22",56.42,56.54,-1.09,-1.89,248400,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":88,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-18",57.2,57.8,57.080002,57.63,1.8,3900,{"date":839,"open":840,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-17",57.41,57.62,56.61,-0.84,-1.46,25800,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-16",58.11,58.17,57.34,57.45,-0.39,-0.67,3300,{"date":856,"open":851,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-15",57.92,56.81,57.84,3.41,6.26,31200,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":679,"percent_change":868,"volume":806,"transactions":9,"vwap":867},"2026-06-12",53.54,54.44,54.43,-0.27,{"date":870,"open":785,"high":871,"low":872,"close":871,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":871},"2026-06-11",54.58,52.34,3.23,6.29,4300,{"date":877,"open":878,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-10",52.72,51.35,-1.02,-1.95,3200,{"date":884,"open":885,"high":792,"low":886,"close":887,"change":370,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-09",52.31,50.54,52.37,1.22,4600,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-08",51.76,51.91,51.3,51.74,0.83,1.63,4100,{"date":900,"open":901,"high":901,"low":266,"close":902,"change":903,"percent_change":904,"volume":889,"transactions":9,"vwap":902},"2026-06-05",52.94,50.91,-4.37,-7.91,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-04",54.81,55.42,55.28,-0.8,-1.43,2300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":199,"percent_change":745,"volume":919,"transactions":9,"vwap":918},"2026-06-03",56.049999,56.29,55.99,56.080002,3500,{"date":921,"open":916,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-02",56.45,55.69,56.41,-2.08,-3.56,12500,{"date":929,"open":916,"high":930,"low":931,"close":930,"change":932,"percent_change":518,"volume":882,"transactions":9,"vwap":930},"2026-06-01",58.49,56.26,1.59,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-29",57.0099983,56.6,56.9,0.59,1.05,1800,{"date":942,"open":943,"high":944,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-28",55.02,56.31,1.24,2.25,10800,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":882,"transactions":9,"vwap":953},"2026-05-27",54.88,55.47,54.24,55.07,-0.97,-1.73,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":959},"2026-05-26",55.73,56.040001,55.099998,2.76,5.18,6100,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":51,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-22",53.77,53.0099983,53.28,0.93,4900,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":970,"transactions":9,"vwap":976},"2026-05-21",52.69,53.02,52.060001,52.79,1.23,2.39,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":969,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-20",50.080002,51.83,51.56,1.84,9900,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-19",50.27,51.099998,48.56,50.63,-1.05,-2.03,11500,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-18",52.41,51.02,51.68,-0.81,-1.54,1900,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-15",52.74,51.82,52.49,-1.99,-3.65,9800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1014,"change":126,"percent_change":158,"volume":781,"transactions":9,"vwap":1014},"2026-05-14",53.96,54.48,53.2,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-13",53.91,55.14,53.85,54.080002,1.55,2.95,15100,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-12",52.91,51.48,52.53,-1.69,-3.12,14700,{"date":1034,"open":1035,"high":1036,"low":1013,"close":1037,"change":405,"percent_change":396,"volume":1038,"transactions":9,"vwap":1037},"2026-05-11",54.29,54.68,54.22,4200,{"date":1040,"open":793,"high":952,"low":1041,"close":952,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":952},"2026-05-08",53.39,2.27,4.37,18800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-07",53.57,53.69,51.97,-2.39,-4.4,71200,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1056,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1056},"2026-05-06",53.67,54.36,53.17,2,3.82,6800,{"date":1062,"open":771,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":875,"transactions":9,"vwap":1065},"2026-05-05",52.86,52.09,52.36,1.37,2.69,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-04",51.84,50.99,-0.37,-0.72,2500,{"date":1076,"open":761,"high":1077,"low":761,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-01",51.73,51.36,0.28,0.55,12400,{"date":1083,"open":1084,"high":1085,"low":1084,"close":761,"change":1022,"percent_change":1086,"volume":1002,"transactions":9,"vwap":761},"2026-04-30",50.18,51.19,3.13,{"date":1088,"open":1089,"high":236,"low":1090,"close":186,"change":1091,"percent_change":1092,"volume":882,"transactions":9,"vwap":186},"2026-04-29",49.37,49.25,-0.12,-0.24,{"date":1094,"open":215,"high":385,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-28",49.22,49.65,0.13,0.26,2200,{"date":1101,"open":428,"high":1102,"low":429,"close":497,"change":813,"percent_change":1103,"volume":1104,"transactions":9,"vwap":497},"2026-04-27",50.13,0.08,2700,{"date":1106,"open":197,"high":1107,"low":1108,"close":1109,"change":380,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-24",49.87,49.45,49.48,2.21,12800,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":220,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-23",49.23,49.4,48.38,48.41,-1.67,7300,{"date":1121,"open":734,"high":1122,"low":734,"close":1114,"change":22,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1114},"2026-04-22",49.41,3.14,30800,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":740,"volume":1131,"transactions":9,"vwap":1129},"2026-04-21",48.96,47.66,47.73,-0.18,5300,{"date":1133,"open":1134,"high":1135,"low":534,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-20",48.3,48.54,47.91,-0.64,-1.32,8600,{"date":1141,"open":739,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-17",49.28,48.42,48.55,0.99,2.08,15200,{"date":1149,"open":552,"high":347,"low":1150,"close":1151,"change":1152,"percent_change":141,"volume":1153,"transactions":9,"vwap":1151},"2026-04-16",47.43,47.56,0.15,6500,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":868,"percent_change":1159,"volume":947,"transactions":9,"vwap":1158},"2026-04-15",47.7,47.099998,47.41,-0.57,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":780,"volume":1167,"transactions":9,"vwap":1165},"2026-04-14",47.31,47.87,47.060001,47.68,0.89,47200,{"date":1169,"open":573,"high":1170,"low":696,"close":1171,"change":51,"percent_change":1172,"volume":963,"transactions":9,"vwap":1171},"2026-04-13",47.28,46.79,1.06,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-10",46.24,46.77,46.3,0.14,0.3,4400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1091,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-09",46.2,46.61,46.0099983,46.16,-0.26,5200,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-08",43.91,46.86,46.28,2.85,6.56,27800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1159,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-07",43.57,43.6,42.91,43.43,-1.3,6000,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":136,"percent_change":230,"volume":1210,"transactions":9,"vwap":1209},"2026-04-06",43.5,44.21,44,1399900,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-02",42.61,43.9,42.41,43.34,-0.52,-1.19,18600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":65,"volume":1226,"transactions":9,"vwap":1224},"2026-04-01",43.99,45.34,43.86,0.39,333400,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":735,"transactions":9,"vwap":1230},"2026-03-31",41.78,43.47,1.42,3.38,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":954,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-30",42.73,41.099998,42.049999,-2.25,33300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1103,"percent_change":353,"volume":1246,"transactions":9,"vwap":1245},"2026-03-27",43.24,43.37,42.85,43.02,27900,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-26",43.94,42.94,-2.17,-4.81,5000,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":1080,"percent_change":977,"volume":1259,"transactions":9,"vwap":1258},"2026-03-25",44.94,45.56,45.11,8700,{"date":1261,"open":1262,"high":1256,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":774,"transactions":9,"vwap":1263},"2026-03-24",44.34,44.56,-0.73,-1.61,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-23",44.55,45.62,45.29,1.16,2.63,5400,{"date":1275,"open":1270,"high":1270,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-20",44.07,44.13,-1.75,-3.81,1700,{"date":1282,"open":1283,"high":1186,"low":1283,"close":1284,"change":141,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-19",44.63,45.88,0.7,7200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1257,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1257},"2026-03-18",45.68,46.15,45.51,-0.7,-1.51,14300,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1253,"transactions":9,"vwap":1300},"2026-03-17",46.34,46.63,45.94,46.26,0.5,1.09,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":81,"percent_change":1308,"volume":822,"transactions":9,"vwap":1307},"2026-03-16",45.15,45.95,45.76,3.02,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":740,"volume":912,"transactions":9,"vwap":1313},"2026-03-13",45.3,45.33,44.42,-0.17,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1119,"transactions":9,"vwap":1319},"2026-03-12",45.45,44.28,44.59,-1.57,-3.4,{"date":1323,"open":1324,"high":1186,"low":1324,"close":1186,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1186},"2026-03-11",45.52,0.72,1.58,6600,{"date":1329,"open":1330,"high":650,"low":1312,"close":1331,"change":1072,"percent_change":1000,"volume":1332,"transactions":9,"vwap":1331},"2026-03-10",45.35,45.44,8400,{"date":1334,"open":1335,"high":1336,"low":624,"close":1337,"change":88,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-09",43.92,46.02,45.81,2.28,16800,{"date":1341,"open":1342,"high":1343,"low":1342,"close":623,"change":1344,"percent_change":1345,"volume":1286,"transactions":9,"vwap":623},"2026-03-06",44.049999,45.040001,0.76,1.73,{"date":1347,"open":1324,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-05",45.86,43.93,44.029999,-2.15,-4.66,7800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":676,"change":788,"percent_change":1359,"volume":1239,"transactions":9,"vwap":676},"2026-03-04",44.78,46.87,44.46,-1.45,{"date":1361,"open":1362,"high":1192,"low":1363,"close":1192,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1192},"2026-03-03",46.46,45.41,-2.73,-5.51,17600,{"date":1368,"open":285,"high":1369,"low":1370,"close":286,"change":852,"percent_change":1371,"volume":1372,"transactions":9,"vwap":286},"2026-03-02",50.029999,48.9,-0.78,10100,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1130,"percent_change":787,"volume":1372,"transactions":9,"vwap":1378},"2026-02-27",49.77,50.17,49.68,49.98,{"date":1380,"open":1381,"high":1382,"low":1095,"close":1383,"change":1178,"percent_change":1079,"volume":1384,"transactions":9,"vwap":1383},"2026-02-26",50.58,50.67,50.16,7900,{"date":1386,"open":1387,"high":247,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-25",49.96,50.02,1.25,2.56,11300,{"date":1393,"open":1370,"high":1394,"low":1135,"close":456,"change":345,"percent_change":1395,"volume":1396,"transactions":9,"vwap":456},"2026-02-24",49.080002,1.1,23300,{"date":1398,"open":456,"high":456,"low":1399,"close":1399,"change":1400,"percent_change":460,"volume":1401,"transactions":9,"vwap":1399},"2026-02-23",48.24,-0.14,16700,{"date":1403,"open":705,"high":466,"low":1404,"close":1116,"change":888,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1116},"2026-02-20",47.57,2.59,39200,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-19",46.83,47.37,46.17,47.16,1.11,2.41,17500,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":814,"transactions":9,"vwap":1421},"2026-02-18",45.99,46.54,45.74,46.049999,-0.16,-0.35,{"date":1425,"open":676,"high":696,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-17",45.6,46.21,-0.1,-0.22,6700,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1166,"volume":1438,"transactions":9,"vwap":1436},"2026-02-13",45.82,46.49,45.7,46.31,0.41,13200,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1443,"change":1217,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-12",46.8,47.5,45.9,-1.12,18200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":985,"transactions":9,"vwap":1451},"2026-02-11",45.79,46.51,45.57,46.42,1.66,3.71,{"date":1455,"open":1258,"high":1258,"low":1456,"close":1457,"change":868,"percent_change":1458,"volume":1060,"transactions":9,"vwap":1457},"2026-02-10",44.66,44.76,-0.6,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":116,"percent_change":1464,"volume":735,"transactions":9,"vwap":1463},"2026-02-09",44.54,46.57,45.029999,2.57,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1214,"change":1470,"percent_change":345,"volume":1471,"transactions":9,"vwap":1214},"2026-02-06",43.68,44.48,43.22,0.23,4000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":812,"volume":1038,"transactions":9,"vwap":1477},"2026-02-05",43.72,44.18,43.58,43.67,0.01,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-04",44.060001,43.61,43.66,-0.21,-0.48,600,{"date":1488,"open":1489,"high":1490,"low":1207,"close":1491,"change":370,"percent_change":1492,"volume":1273,"transactions":9,"vwap":1491},"2026-02-03",43.97,44.23,43.87,1.46,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1242,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1242},"2026-02-02",43.13,43.27,42.64,-0.41,-0.94,21600,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-01-30",44.39,43.65,-0.92,-2.06,500,{"date":1509,"open":612,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-29",44.74,44.080002,44.57,0.27,0.61,2400,{"date":1517,"open":1518,"high":1519,"low":1214,"close":1519,"change":141,"percent_change":37,"volume":919,"transactions":9,"vwap":1519},"2026-01-28",44.09,44.3,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1523,"change":652,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-27",43.19,43.98,2.11,8100,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":1531,"percent_change":1098,"volume":1532,"transactions":9,"vwap":1530},"2026-01-26",42.65,43.36,43.07,0.11,3400,{"date":1534,"open":1213,"high":1535,"low":1536,"close":1535,"change":1513,"percent_change":370,"volume":1537,"transactions":9,"vwap":1535},"2026-01-23",42.96,42.53,1200,{"date":1539,"open":1540,"high":1244,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-22",42.76,42.69,0.07,0.16,2000,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1548,"change":58,"percent_change":1549,"volume":173,"transactions":9,"vwap":1548},"2026-01-21",42.38,42.62,2.87,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":209,"percent_change":932,"volume":735,"transactions":9,"vwap":1554},"2026-01-20",41.21,41.92,41.43,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":396,"percent_change":1428,"volume":1558,"transactions":9,"vwap":1557},"2026-01-16",40.78,300,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":804,"percent_change":1563,"volume":173,"transactions":9,"vwap":1562},"2026-01-15",40.66,40.82,0.77,{"date":1565,"open":1566,"high":1229,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-14",40.49,40.51,0.48,1.2,2900,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1515,"transactions":9,"vwap":1576},"2026-01-13",40.049999,40.32,40.02,40.029999,0.24,0.6,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1179,"percent_change":1344,"volume":1273,"transactions":9,"vwap":1583},"2026-01-12",39.65,40.0099983,39.79,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1587,"change":422,"percent_change":1588,"volume":1558,"transactions":9,"vwap":1587},"2026-01-09",39.17,39.49,1.33,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":111,"percent_change":1592,"volume":700,"transactions":9,"vwap":1591},"2026-01-08",38.97,-0.03,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1595,"change":397,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-07",38.98,39.96,-0.2,8000,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1602,"change":805,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-06",38.94,39.060001,38.76,1.51,700,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":126,"percent_change":939,"volume":1609,"transactions":9,"vwap":1608},"2026-01-05",38.48,100,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1613,"change":545,"percent_change":780,"volume":1615,"transactions":9,"vwap":1613},"2026-01-02",37.8,38.080002,37.79,900,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":787,"percent_change":1621,"volume":1074,"transactions":9,"vwap":1620},"2025-12-31",37.27,37.62,37.37,-0.95,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1103,"volume":1486,"transactions":9,"vwap":1627},"2025-12-30",37.74,37.99,37.6,37.73,0.03,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1542,"percent_change":353,"volume":1635,"transactions":9,"vwap":1634},"2025-12-29",37.9,37.92,37.67,37.7,1400,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1628,"percent_change":1103,"volume":700,"transactions":9,"vwap":1638},"2025-12-26",37.63,{"date":1640,"open":1626,"high":1626,"low":1626,"close":1626,"change":141,"percent_change":500,"volume":1609,"transactions":9,"vwap":1626},"2025-12-24",{"date":1642,"open":1643,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":51,"volume":173,"transactions":9,"vwap":1645},"2025-12-23",37.4,37.57,37.28,0.18,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":567,"volume":1653,"transactions":9,"vwap":1651},"2025-12-22",37.3,37.09,37.099998,0.21,800,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":51,"percent_change":1657,"volume":1558,"transactions":9,"vwap":1656},"2025-12-19",36.89,1.35,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1661,"percent_change":1178,"volume":700,"transactions":9,"vwap":1660},"2025-12-18",36.4,0.05,{"date":1663,"open":1664,"high":1665,"low":25,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-17",36.24,36.35,-0.49,-1.33,400,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":852,"percent_change":992,"volume":1615,"transactions":9,"vwap":1674},"2025-12-16",36.94,36.99,36.72,36.84,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":1422,"volume":700,"transactions":9,"vwap":1677},"2025-12-15",37.23,-0.06,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-12-12",37.86,37.29,-1.15,-2.99,2600,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":1685,"transactions":9,"vwap":1689},"2025-12-11",38.66,38.44,-0.54,-1.39,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1595,"change":106,"percent_change":1152,"volume":1099,"transactions":9,"vwap":1595},"2025-12-10",38.74,39.09,38.6,{"date":1698,"open":1699,"high":1595,"low":1700,"close":1701,"change":1478,"percent_change":1628,"volume":1635,"transactions":9,"vwap":1701},"2025-12-09",38.96,38.9,38.92,{"date":1703,"open":1704,"high":1705,"low":1603,"close":1706,"change":1592,"percent_change":397,"volume":970,"transactions":9,"vwap":1706},"2025-12-08",38.95,39.029999,38.91,{"date":1708,"open":1709,"high":1709,"low":1601,"close":1601,"change":1710,"percent_change":1711,"volume":1486,"transactions":9,"vwap":1601},"2025-12-05",39.21,0.44,1.14,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":106,"percent_change":1543,"volume":1486,"transactions":9,"vwap":1716},"2025-12-04",38.43,38.53,38.5,{"date":1718,"open":1719,"high":1720,"low":1689,"close":1689,"change":1097,"percent_change":1721,"volume":1002,"transactions":9,"vwap":1689},"2025-12-03",38.52,38.62,0.34,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1725,"change":126,"percent_change":1172,"volume":1668,"transactions":9,"vwap":1725},"2025-12-02",38.39,38.31,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":1130,"percent_change":1731,"volume":1074,"transactions":9,"vwap":1730},"2025-12-01",38.38,37.82,37.91,-0.47,{"date":1733,"open":1716,"high":1716,"low":1734,"close":1734,"change":1091,"percent_change":706,"volume":781,"transactions":9,"vwap":1734},"2025-11-28",38.09,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1740,"percent_change":1657,"volume":1741,"transactions":9,"vwap":1739},"2025-11-26",38.12,38.29,38.21,0.51,3600,{"date":1743,"open":1643,"high":1634,"low":1643,"close":1634,"change":1744,"percent_change":1577,"volume":1668,"transactions":9,"vwap":1634},"2025-11-25",0.09,{"date":1746,"open":1747,"high":1614,"low":1747,"close":1748,"change":1749,"percent_change":345,"volume":1544,"transactions":9,"vwap":1748},"2025-11-24",37.11,37.61,0.2,{"date":1751,"open":1650,"high":1752,"low":1650,"close":1752,"change":1661,"percent_change":1097,"volume":1486,"transactions":9,"vwap":1752},"2025-11-21",37.41,{"date":1754,"open":1755,"high":1719,"low":1756,"close":1756,"change":745,"percent_change":1757,"volume":1615,"transactions":9,"vwap":1756},"2025-11-20",38.27,37.36,-1.55,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":1428,"percent_change":1187,"volume":1273,"transactions":9,"vwap":1762},"2025-11-19",37.83,40.14,37.95,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1768,"percent_change":1769,"volume":1653,"transactions":9,"vwap":1767},"2025-11-18",37.68,38.099998,38.049999,-0.61,-1.58,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1688,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1688},"2025-11-17",39.15,39.18,38.64,-0.46,-1.18,1500,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":804,"volume":1609,"transactions":9,"vwap":1780},"2025-11-14",39.12,0.12,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1785,"change":1731,"percent_change":1218,"volume":173,"transactions":9,"vwap":1785},"2025-11-13",39.45,39,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":146,"percent_change":1792,"volume":1273,"transactions":9,"vwap":1791},"2025-11-12",39.56,39.57,39.14,39.47,0.97,{"date":1794,"open":1695,"high":1695,"low":1695,"close":1695,"change":1429,"percent_change":1795,"volume":1609,"transactions":9,"vwap":1695},"2025-11-11",-0.56,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1799,"change":101,"percent_change":1800,"volume":1615,"transactions":9,"vwap":1799},"2025-11-10",39.23,39.31,2.64,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1423,"percent_change":1807,"volume":1074,"transactions":9,"vwap":1806},"2025-11-07",38.18,38.33,37.87,38.3,-0.91,{"date":1809,"open":1688,"high":1785,"low":1810,"close":1810,"change":679,"percent_change":852,"volume":912,"transactions":9,"vwap":1810},"2025-11-06",38.65,{"date":1812,"open":1785,"high":1785,"low":1813,"close":1814,"change":1428,"percent_change":1187,"volume":1777,"transactions":9,"vwap":1814},"2025-11-05",38.58,38.8,{"date":1816,"open":1817,"high":1818,"low":1700,"close":1700,"change":954,"percent_change":1819,"volume":173,"transactions":9,"vwap":1700},"2025-11-04",39.16,39.26,-2.43,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1570,"transactions":9,"vwap":1824},"2025-11-03",40,39.48,39.87,0.37,0.94,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1513,"percent_change":1833,"volume":912,"transactions":9,"vwap":1832},"2025-10-31",39.44,39.64,39.38,39.5,0.69,{"date":1835,"open":1836,"high":1836,"low":1780,"close":1798,"change":1072,"percent_change":536,"volume":1537,"transactions":9,"vwap":1798},"2025-10-30",39.24,{"date":1838,"open":147,"high":1839,"low":1840,"close":1841,"change":1225,"percent_change":1145,"volume":1180,"transactions":9,"vwap":1841},"2025-10-29",39.84,39.42,39.6,{"date":1843,"open":1844,"high":1709,"low":1844,"close":1709,"change":1845,"percent_change":1130,"volume":1653,"transactions":9,"vwap":1709},"2025-10-28",38.93,-0.07,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1851,"percent_change":1852,"volume":963,"transactions":9,"vwap":1850},"2025-10-27",39.25,39.69,39.28,0.67,1.74,{"date":1854,"open":1719,"high":1855,"low":1719,"close":1855,"change":1744,"percent_change":1470,"volume":1558,"transactions":9,"vwap":1855},"2025-10-24",38.61,{"date":1857,"open":1714,"high":1719,"low":1714,"close":1719,"change":1858,"percent_change":1826,"volume":1486,"transactions":9,"vwap":1719},"2025-10-23",0.36,{"date":1860,"open":1804,"high":1804,"low":1861,"close":1862,"change":1577,"percent_change":370,"volume":1605,"transactions":9,"vwap":1862},"2025-10-22",37.94,38.16,{"date":1864,"open":1865,"high":1865,"low":1632,"close":1632,"change":200,"percent_change":1866,"volume":1558,"transactions":9,"vwap":1632},"2025-10-21",38.28,-1.71,{"date":1868,"open":1739,"high":1869,"low":1739,"close":1813,"change":1395,"percent_change":1870,"volume":1280,"transactions":9,"vwap":1813},"2025-10-20",38.59,2.93,{"date":1872,"open":1626,"high":1626,"low":1873,"close":1873,"change":1187,"percent_change":1874,"volume":898,"transactions":9,"vwap":1873},"2025-10-17",37.48,-0.69,{"date":1876,"open":1877,"high":1877,"low":1624,"close":1624,"change":1179,"percent_change":1878,"volume":1558,"transactions":9,"vwap":1624},"2025-10-16",38,0.8,{"date":1880,"open":1881,"high":1881,"low":1643,"close":1882,"change":567,"percent_change":1022,"volume":985,"transactions":9,"vwap":1882},"2025-10-15",37.5,37.44,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":787,"percent_change":954,"volume":789,"transactions":9,"vwap":1887},"2025-10-14",36.69,37.18,36.87,{"date":1889,"open":1645,"high":1682,"low":1677,"close":1677,"change":1890,"percent_change":1891,"volume":1131,"transactions":9,"vwap":1677},"2025-10-13",0.85,2.34,{"date":1893,"open":1633,"high":1633,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":789,"transactions":9,"vwap":1895},"2025-10-10",36.32,36.38,-1.16,-3.09,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":1423,"percent_change":1505,"volume":1609,"transactions":9,"vwap":1900},"2025-10-09",37.54,{"date":1902,"open":1805,"high":1903,"low":1805,"close":1903,"change":1543,"percent_change":1904,"volume":1486,"transactions":9,"vwap":1903},"2025-10-08",37.89,0.42,{"date":1906,"open":1907,"high":1907,"low":1627,"close":1627,"change":279,"percent_change":1908,"volume":1609,"transactions":9,"vwap":1627},"2025-10-07",38.55,-1.13,{"date":1910,"open":1911,"high":1862,"low":1911,"close":1862,"change":1628,"percent_change":1103,"volume":1558,"transactions":9,"vwap":1862},"2025-10-06",38.11,{"date":1913,"open":1734,"high":1914,"low":1734,"close":1914,"change":1646,"percent_change":1915,"volume":947,"transactions":9,"vwap":1914},"2025-10-03",38.13,0.47,{"date":1917,"open":1762,"high":1762,"low":1762,"close":1762,"change":804,"percent_change":1918,"volume":1609,"transactions":9,"vwap":1762},"2025-10-02",0.82,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1513,"percent_change":1325,"volume":1609,"transactions":9,"vwap":1921},"2025-10-01",37.64,{"date":1923,"open":1882,"high":1924,"low":1925,"close":1620,"change":1178,"percent_change":146,"volume":1926,"transactions":9,"vwap":1620},"2025-09-30",37.71,37.19,1600,{"date":1928,"open":1677,"high":1677,"low":1677,"close":1677,"change":1225,"percent_change":1172,"volume":1609,"transactions":9,"vwap":1677},"2025-09-29",{"date":1930,"open":1931,"high":1674,"low":1932,"close":1674,"change":1678,"percent_change":1422,"volume":1558,"transactions":9,"vwap":1674},"2025-09-26",36.82,36.68,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1768,"percent_change":1939,"volume":1515,"transactions":9,"vwap":1938},"2025-09-25",37,37.029999,35.73,36.9,-1.63,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":1943,"percent_change":1944,"volume":700,"transactions":9,"vwap":1942},"2025-09-24",37.51,-0.32,-0.85,{"date":1946,"open":1947,"high":1947,"low":1760,"close":1760,"change":1948,"percent_change":1949,"volume":1668,"transactions":9,"vwap":1760},"2025-09-23",37.88,-0.19,-0.5,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1542,"percent_change":1646,"volume":1609,"transactions":9,"vwap":1952},"2025-09-22",38.02,{"date":1954,"open":1632,"high":1762,"low":1632,"close":1762,"change":1187,"percent_change":788,"volume":173,"transactions":9,"vwap":1762},"2025-09-19",{"date":1956,"open":1957,"high":1739,"low":1903,"close":1739,"change":111,"percent_change":1592,"volume":1958,"transactions":9,"vwap":1739},"2025-09-18",37.93,1100,{"date":1960,"open":1961,"high":1725,"low":1914,"close":1961,"change":1597,"percent_change":1217,"volume":1962,"transactions":9,"vwap":1961},"2025-09-17",38.22,36300,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1966,"change":1967,"percent_change":116,"volume":1558,"transactions":9,"vwap":1966},"2025-09-16",38.46,38.42,0.43,{"date":1969,"open":1625,"high":1877,"low":1625,"close":1625,"change":1948,"percent_change":1949,"volume":1653,"transactions":9,"vwap":1625},"2025-09-15",{"date":1971,"open":1803,"high":1803,"low":1803,"close":1803,"change":405,"percent_change":1972,"volume":1653,"transactions":9,"vwap":1803},"2025-09-12",-0.05,{"date":1974,"open":1942,"high":1975,"low":1942,"close":1975,"change":1878,"percent_change":1976,"volume":1507,"transactions":9,"vwap":1975},"2025-09-11",38.2,2.14,{"date":1978,"open":1979,"high":1643,"low":1980,"close":1643,"change":1652,"percent_change":1981,"volume":1777,"transactions":9,"vwap":1643},"2025-09-10",37.39,37.31,0.56,{"date":1983,"open":1651,"high":1984,"low":1651,"close":1925,"change":1661,"percent_change":1097,"volume":1099,"transactions":9,"vwap":1925},"2025-09-09",37.2,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1988,"change":1577,"percent_change":209,"volume":1486,"transactions":9,"vwap":1988},"2025-09-08",37.080002,37.14,{"date":1990,"open":1991,"high":1938,"low":1991,"close":1938,"change":1470,"percent_change":370,"volume":1605,"transactions":9,"vwap":1938},"2025-09-05",36.85,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1995,"change":1678,"percent_change":1422,"volume":1615,"transactions":9,"vwap":1995},"2025-09-04",36.48,36.67,35.81,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2000,"change":1543,"percent_change":1710,"volume":173,"transactions":9,"vwap":2000},"2025-09-03",36.86,36.73,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2004,"change":1749,"percent_change":1080,"volume":1777,"transactions":9,"vwap":2004},"2025-09-02",36.54,36.57,36.46,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1948,"percent_change":1217,"volume":1471,"transactions":9,"vwap":2011},"2025-08-29",36.33,36.43,35.51,36.37,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":141,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-08-28",36.88,36.42,36.56,0.88,5800,{"date":2020,"open":2021,"high":2022,"low":2021,"close":1664,"change":1661,"percent_change":1178,"volume":1653,"transactions":9,"vwap":1664},"2025-08-27",36.12,36.51,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":1422,"percent_change":2027,"volume":1558,"transactions":9,"vwap":2026},"2025-08-26",36.11,36.19,-0.44,{"date":2029,"open":1656,"high":1656,"low":1665,"close":1665,"change":1187,"percent_change":440,"volume":2030,"transactions":9,"vwap":1665},"2025-08-25",14100,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2034,"change":896,"percent_change":2036,"volume":1653,"transactions":9,"vwap":2034},"2025-08-22",36.53,36.61,36.5,2.32,{"date":2038,"open":1996,"high":2039,"low":2040,"close":2041,"change":121,"percent_change":1285,"volume":173,"transactions":9,"vwap":2041},"2025-08-21",35.87,35.72,35.78,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":1400,"percent_change":852,"volume":1605,"transactions":9,"vwap":2046},"2025-08-20",35.41,35.57,35.53,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":2050,"percent_change":2051,"volume":700,"transactions":9,"vwap":2049},"2025-08-19",35.67,-0.58,-1.6,{"date":2053,"open":2054,"high":2055,"low":2021,"close":2055,"change":405,"percent_change":1678,"volume":789,"transactions":9,"vwap":2055},"2025-08-18",36.22,36.25,{"date":2057,"open":2054,"high":2058,"low":2054,"close":2058,"change":812,"percent_change":106,"volume":1605,"transactions":9,"vwap":2058},"2025-08-15",36.27,{"date":2060,"open":2061,"high":2055,"low":2061,"close":2055,"change":2062,"percent_change":1683,"volume":1486,"transactions":9,"vwap":2055},"2025-08-14",36.15,-0.42,{"date":2064,"open":1885,"high":1885,"low":1995,"close":1995,"change":1858,"percent_change":1145,"volume":1507,"transactions":9,"vwap":1995},"2025-08-13",{"date":2066,"open":2067,"high":2068,"low":2067,"close":2068,"change":2069,"percent_change":1915,"volume":1507,"transactions":9,"vwap":2068},"2025-08-12",35.98,36.31,0.17,{"date":2071,"open":2072,"high":2072,"low":2072,"close":2072,"change":1187,"percent_change":440,"volume":1558,"transactions":9,"vwap":2072},"2025-08-11",36.14,{"date":2074,"open":2011,"high":2022,"low":2075,"close":1660,"change":1130,"percent_change":1666,"volume":2076,"transactions":9,"vwap":1660},"2025-08-08",36.29,8900,{"date":2078,"open":2079,"high":2080,"low":2022,"close":2080,"change":1178,"percent_change":146,"volume":173,"transactions":9,"vwap":2080},"2025-08-07",36.55,36.58,{"date":2082,"open":1660,"high":2083,"low":2084,"close":2083,"change":1513,"percent_change":2085,"volume":1598,"transactions":9,"vwap":2083},"2025-08-06",36.44,36.080002,0.75,{"date":2087,"open":2026,"high":2026,"low":2088,"close":2088,"change":146,"percent_change":1172,"volume":1544,"transactions":9,"vwap":2088},"2025-08-05",36.17,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2092,"change":1437,"percent_change":1271,"volume":1507,"transactions":9,"vwap":2092},"2025-08-04",35.69,35.79,35.66,{"date":2095,"open":2093,"high":2093,"low":2096,"close":2097,"change":740,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-08-01",35.3,35.38,-1.06,3000,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2103,"change":2104,"percent_change":1137,"volume":789,"transactions":9,"vwap":2103},"2025-07-31",35.82,35.76,-0.23,{"date":2106,"open":2107,"high":2075,"low":2108,"close":2108,"change":1130,"percent_change":1949,"volume":1605,"transactions":9,"vwap":2108},"2025-07-30",36.060001,35.99,{"date":2110,"open":2088,"high":2011,"low":2088,"close":2088,"change":1749,"percent_change":1981,"volume":1653,"transactions":9,"vwap":2088},"2025-07-29",{"date":2112,"open":1895,"high":1895,"low":2113,"close":2113,"change":2027,"percent_change":2114,"volume":1668,"transactions":9,"vwap":2113},"2025-07-28",35.97,-1.21,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":106,"percent_change":2069,"volume":1486,"transactions":9,"vwap":2117},"2025-07-25",36.41,{"date":2119,"open":2011,"high":2016,"low":2120,"close":1665,"change":2121,"percent_change":556,"volume":2122,"transactions":9,"vwap":1665},"2025-07-24",35.77,-0.28,13100,{"date":2124,"open":2125,"high":1999,"low":2126,"close":2127,"change":1972,"percent_change":1400,"volume":2128,"transactions":9,"vwap":2127},"2025-07-23",36.52,34.79,36.63,50200,{"date":2130,"open":2131,"high":2132,"low":2035,"close":1932,"change":1749,"percent_change":1080,"volume":1537,"transactions":9,"vwap":1932},"2025-07-22",36.59,36.74,{"date":2134,"open":2135,"high":2136,"low":1994,"close":1994,"change":2137,"percent_change":22,"volume":854,"transactions":9,"vwap":1994},"2025-07-21",36.75,36.83,0.54,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2142,"change":2104,"percent_change":1137,"volume":806,"transactions":9,"vwap":2142},"2025-07-18",37.040001,35.88,35.94,{"date":2144,"open":2021,"high":2145,"low":2021,"close":2088,"change":1542,"percent_change":353,"volume":1515,"transactions":9,"vwap":2088},"2025-07-17",36.3,{"date":2147,"open":2148,"high":2055,"low":2148,"close":2149,"change":679,"percent_change":1498,"volume":1507,"transactions":9,"vwap":2149},"2025-07-16",36.02,36.099998,{"date":2151,"open":2016,"high":2016,"low":2152,"close":2055,"change":1597,"percent_change":2153,"volume":1074,"transactions":9,"vwap":2055},"2025-07-15",35.92,-0.55,{"date":2155,"open":1895,"high":2156,"low":25,"close":2156,"change":2157,"percent_change":1389,"volume":1280,"transactions":9,"vwap":2156},"2025-07-14",36.45,0.45,{"date":2159,"open":2160,"high":2160,"low":2161,"close":290,"change":1314,"percent_change":1731,"volume":774,"transactions":9,"vwap":290},"2025-07-11",36.049999,35.61,{"date":2163,"open":2005,"high":2005,"low":2102,"close":2088,"change":1744,"percent_change":121,"volume":882,"transactions":9,"vwap":2088},"2025-07-10",{"date":2165,"open":2166,"high":2084,"low":2103,"close":2084,"change":1858,"percent_change":101,"volume":1668,"transactions":9,"vwap":2084},"2025-07-09",36.040001,{"date":2168,"open":2169,"high":2040,"low":2170,"close":2040,"change":2171,"percent_change":671,"volume":1038,"transactions":9,"vwap":2040},"2025-07-08",35.58,35.21,1.15,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2176,"change":1505,"percent_change":2177,"volume":1653,"transactions":9,"vwap":2176},"2025-07-07",35.24,35.31,34.57,-2.59,{"date":2179,"open":2180,"high":1937,"low":2180,"close":2181,"change":111,"percent_change":1592,"volume":789,"transactions":9,"vwap":2181},"2025-07-03",35.45,35.49,{"date":2183,"open":2184,"high":2102,"low":2185,"close":2186,"change":450,"percent_change":1621,"volume":1074,"transactions":9,"vwap":2186},"2025-07-02",35.37,35.33,35.5,{"date":2188,"open":2103,"high":2189,"low":2190,"close":2191,"change":1531,"percent_change":804,"volume":2192,"transactions":9,"vwap":2191},"2025-07-01",37.24,35.23,35.84,9400,{"date":2194,"open":2195,"high":1937,"low":2196,"close":1937,"change":1918,"percent_change":2197,"volume":1471,"transactions":9,"vwap":1937},"2025-06-30",35.48,35.35,2.35,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":797,"percent_change":334,"volume":2099,"transactions":9,"vwap":2203},"2025-06-27",34.99,35.7,34.9,34.91,{"date":2205,"open":2040,"high":2206,"low":2169,"close":2207,"change":813,"percent_change":1531,"volume":1685,"transactions":9,"vwap":2207},"2025-06-26",35.96,35.9,{"date":2209,"open":1688,"high":1688,"low":2210,"close":2210,"change":2211,"percent_change":1874,"volume":2212,"transactions":9,"vwap":2210},"2025-06-25",35.86,-0.25,90700,{"date":2214,"open":2215,"high":1861,"low":2207,"close":2025,"change":2137,"percent_change":230,"volume":2216,"transactions":9,"vwap":2025},"2025-06-24",37.32,19600,{"date":2218,"open":2219,"high":2045,"low":2219,"close":2045,"change":1413,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2045},"2025-06-23",34.67,3.22,54100,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2225,"change":1073,"percent_change":2226,"volume":1926,"transactions":9,"vwap":2225},"2025-06-20",35,34.46,-2.05,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":1178,"percent_change":126,"volume":1537,"transactions":9,"vwap":2231},"2025-06-18",35.22,34.87,35.18,{"date":2233,"open":2234,"high":2234,"low":2203,"close":2235,"change":2236,"percent_change":1908,"volume":1532,"transactions":9,"vwap":2235},"2025-06-17",35.19,35.040001,-0.4,{"date":2238,"open":2239,"high":2239,"low":2239,"close":2239,"change":1878,"percent_change":2240,"volume":1605,"transactions":9,"vwap":2239},"2025-06-16",35.44,2.31,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2244,"change":1543,"percent_change":2245,"volume":1605,"transactions":9,"vwap":2244},"2025-06-13",34.63,34.64,0.46,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2250,"change":1825,"percent_change":2251,"volume":1653,"transactions":9,"vwap":2250},"2025-06-12",34.43,34.69,34.48,1.08,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2256,"change":1152,"percent_change":1710,"volume":173,"transactions":9,"vwap":2256},"2025-06-11",34.13,34.45,34.11,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2260,"change":1531,"percent_change":141,"volume":1668,"transactions":9,"vwap":2260},"2025-06-10",33.83,33.96,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2264,"change":126,"percent_change":1569,"volume":1507,"transactions":9,"vwap":2264},"2025-06-09",33.41,33.85,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2269,"change":804,"percent_change":1826,"volume":1685,"transactions":9,"vwap":2269},"2025-06-06",33.61,33.68,33.45,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2274,"change":1543,"percent_change":51,"volume":173,"transactions":9,"vwap":2274},"2025-06-05",33.46,33.53,33.14,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2278,"change":370,"percent_change":2279,"volume":1653,"transactions":9,"vwap":2278},"2025-06-04",33,32.98,1.95,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2284,"change":106,"percent_change":353,"volume":2018,"transactions":9,"vwap":2284},"2025-06-03",32.3,32.45,32.35,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2288,"change":1904,"percent_change":2290,"volume":700,"transactions":9,"vwap":2288},"2025-06-02",32.26,32.29,32.040001,1.32,{"date":2292,"open":2289,"high":2293,"low":2294,"close":2295,"change":2050,"percent_change":2296,"volume":1074,"transactions":9,"vwap":2295},"2025-05-30",32.24,31.84,31.87,-1.79,{"date":2298,"open":2299,"high":2283,"low":2299,"close":2283,"change":2069,"percent_change":345,"volume":1653,"transactions":9,"vwap":2283},"2025-05-29",32.41,{"date":2301,"open":2295,"high":2302,"low":2303,"close":2304,"change":1781,"percent_change":1825,"volume":1635,"transactions":9,"vwap":2304},"2025-05-28",32.32,31.21,32.28,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2309,"change":111,"percent_change":1592,"volume":2310,"transactions":9,"vwap":2309},"2025-05-27",32.55,31.88,32.16,7000,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2315,"change":2316,"percent_change":2317,"volume":1486,"transactions":9,"vwap":2315},"2025-05-23",31.95,32.19,32.17,0.81,2.58,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2322,"change":745,"percent_change":2323,"volume":1958,"transactions":9,"vwap":2322},"2025-05-22",31.64,31.67,31.36,-1.85,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2313,"change":1981,"percent_change":2329,"volume":1570,"transactions":9,"vwap":2313},"2025-05-21",31.68,32.23,31.14,1.78,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2333,"change":2335,"percent_change":1498,"volume":2336,"transactions":9,"vwap":2333},"2025-05-20",31.18,31.39,31.08,-0.13,16100,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2341,"change":190,"percent_change":141,"volume":1653,"transactions":9,"vwap":2341},"2025-05-19",31.41,31.65,31.52,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2345,"change":1948,"percent_change":1458,"volume":1668,"transactions":9,"vwap":2345},"2025-05-16",31.57,31.42,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2350,"change":1285,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-05-15",31.38,32.79,31.61,2.26,8800,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":1744,"percent_change":2358,"volume":1486,"transactions":9,"vwap":2357},"2025-05-14",30.83,31.059999,30.91,0.29,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1652,"percent_change":1833,"volume":2365,"transactions":9,"vwap":2364},"2025-05-13",30.75,30.89,30.57,30.82,8500,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2369,"change":2104,"percent_change":2370,"volume":1486,"transactions":9,"vwap":2369},"2025-05-12",30.79,30.61,-0.75,{"date":2372,"open":2369,"high":2373,"low":2374,"close":2373,"change":1646,"percent_change":938,"volume":774,"transactions":9,"vwap":2373},"2025-05-09",30.84,30.56,{"date":2376,"open":2377,"high":2377,"low":2377,"close":2377,"change":1097,"percent_change":1967,"volume":1609,"transactions":9,"vwap":2377},"2025-05-08",30.66,{"date":2379,"open":2380,"high":2380,"low":2380,"close":2380,"change":2236,"percent_change":2381,"volume":1609,"transactions":9,"vwap":2380},"2025-05-07",30.53,-1.29,{"date":2383,"open":2384,"high":2384,"low":2384,"close":2384,"change":1531,"percent_change":1858,"volume":1609,"transactions":9,"vwap":2384},"2025-05-06",30.93,{"date":2386,"open":2387,"high":2364,"low":2387,"close":2364,"change":1578,"percent_change":2388,"volume":1615,"transactions":9,"vwap":2364},"2025-05-05",30.72,1.99,{"date":2390,"open":2355,"high":2355,"low":2391,"close":2391,"change":500,"percent_change":1870,"volume":1668,"transactions":9,"vwap":2391},"2025-05-02",30.22,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2396,"change":1073,"percent_change":1050,"volume":1958,"transactions":9,"vwap":2396},"2025-05-01",29.52,29.53,29.36,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2400,"change":136,"percent_change":2402,"volume":173,"transactions":9,"vwap":2400},"2025-04-30",29.48,30.08,29.47,2.24,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2407,"change":2062,"percent_change":2408,"volume":1537,"transactions":9,"vwap":2407},"2025-04-29",29.84,29.92,29.42,-1.41,{"date":2410,"open":2411,"high":2405,"low":2396,"close":2405,"change":1543,"percent_change":2137,"volume":898,"transactions":9,"vwap":2405},"2025-04-28",29.79,{"date":2413,"open":2414,"high":2414,"low":2414,"close":2414,"change":1845,"percent_change":1092,"volume":1609,"transactions":9,"vwap":2414},"2025-04-25",29.68,{"date":2416,"open":2417,"high":2417,"low":2417,"close":2417,"change":2418,"percent_change":2085,"volume":1609,"transactions":9,"vwap":2417},"2025-04-24",29.75,0.22,{"date":2420,"open":2421,"high":2421,"low":175,"close":2395,"change":1592,"percent_change":1428,"volume":1515,"transactions":9,"vwap":2395},"2025-04-23",30.3,{"date":179,"open":2423,"high":2424,"low":2423,"close":2424,"change":190,"percent_change":1721,"volume":1515,"transactions":9,"vwap":2424},29.46,29.56]