[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FPXI":3,"homepage-market-summary":29,"stock-historical-FPXI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FPXI","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 Exchange-Traded Fund II First Trust International Equity Opportunities ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3376,0.9124,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},68.21,68.75,67.97,67.61,0.6,0.89,1048784.124428,86.63,55.75,27532.674945716,40.3,2990,{"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},47.86,21436,7824168.736429,41.43,"2025-04-22",[181,184,193,204,214,224,235,246,257,267,277,286,297,308,317,327,338,349,359,370,378,388,399,410,421,431,441,452,462,472,483,494,504,514,523,533,543,553,563,572,582,589,600,610,620,627,635,646,657,667,677,687,696,706,715,726,736,745,754,764,773,782,790,798,805,814,823,832,841,850,859,868,877,885,894,903,910,919,928,936,944,952,959,967,976,984,992,1001,1009,1017,1025,1031,1040,1047,1055,1064,1073,1081,1089,1097,1105,1113,1122,1130,1138,1147,1156,1164,1171,1180,1187,1195,1201,1208,1216,1222,1230,1238,1245,1254,1261,1268,1274,1280,1286,1295,1302,1310,1319,1326,1332,1340,1346,1353,1360,1368,1376,1383,1390,1396,1404,1410,1418,1427,1435,1442,1450,1457,1464,1473,1481,1487,1495,1502,1510,1516,1522,1530,1537,1545,1554,1562,1568,1576,1583,1590,1598,1605,1612,1620,1627,1635,1641,1647,1655,1664,1671,1679,1683,1689,1696,1704,1713,1718,1725,1730,1738,1745,1751,1757,1764,1772,1779,1786,1791,1799,1807,1814,1823,1829,1837,1842,1850,1856,1861,1869,1876,1879,1885,1892,1900,1906,1914,1921,1927,1932,1939,1945,1951,1958,1966,1972,1979,1985,1989,1996,2002,2010,2016,2023,2029,2036,2042,2051,2059,2067,2073,2079,2086,2094,2101,2109,2118,2123,2131,2138,2147,2153,2158,2164,2172,2179,2184,2191,2195,2202,2208,2215,2221,2226,2231,2236,2244,2251,2255,2261,2267,2274,2278,2285,2289,2292,2298,2304,2312,2320,2326,2333,2339,2344,2352,2357,2363,2369,2377,2384,2390,2398,2404,2410,2414,2421,2426,2431,2439,2448,2456,2464,2471,2477,2483,2489,2496,2502,2507,2512,2519,2527,2534,2539,2544,2549,2555,2560,2567,2571,2578,2585,2591,2594,2599,2605,2610,2616,2623,2631,2638,2645,2651,2656,2664,2670,2676,2683,2688,2696,2703,2707,2711,2717,2722,2727,2732,2737,2743,2748,2753,2759,2765,2771,2777,2784,2789,2794,2799,2805,2810,2815,2823,2828,2834,2840,2845,2853,2859],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},794,68.2018,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":121,"volume":190,"transactions":191,"vwap":192},"2026-10-01",67.85,68.14,66.98,0.17,103439.381515,618,67.3674,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",68.2,68.28,67.17,67.44,0.03,0.04,238745.623935,660,67.7337,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",67.6,67.184,67.41,0.0872,0.13,22304.6753,259,67.4277,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",67.84,67.12,67.3228,-0.9565,-1.4,11131.18454,151,67.5557,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",68.31,68.46,68.03,68.2793,0.3593,0.53,3897.670305,109,68.2078,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",67.62,68.18,67.4949,67.92,-1.09,-1.58,5925.090549,126,67.7572,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",69.38,69.53,68.8149,69.01,-1.2153,-1.73,7102.522022,138,69.044,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",69.88,70.2899,70.2253,0.3767,0.54,7966.703654,171,69.9757,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":222,"vwap":276},"2026-09-21",69.67,70.13,69.23,69.8486,1.1746,1.71,70481.391479,69.1878,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":222,"vwap":285},"2026-09-18",68.11,68.674,67.98,0.9843,1.45,40634.923642,68.5046,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",67.81,67.8406,67.53,67.6897,1.4691,2.22,7258.4226,119,67.6841,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",66.89,67.08,65.816,66.2206,-0.1532,-0.23,15242.855967,101,66.177,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":255,"vwap":316},"2026-09-15",66.76,66.26,66.3738,-0.9612,-1.43,14896.39133,66.418,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",66.74,67.5249,67.335,-1.7825,-2.58,8425.852206,146,67.2801,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",69.5,69.515,68.985,69.1175,0.1475,0.21,11424.698771,196,69.144,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",69.29,69.58,68.93,68.97,-1.0353,-1.48,13094.614182,181,69.2781,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":255,"vwap":358},"2026-09-09",70.4,70.49,69.9,70.0053,-1.1447,-1.61,10826.107489,70.1793,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",71.1,71.4,71.07,71.15,0.2339,0.33,6934.8784,123,71.213,{"date":371,"open":372,"high":363,"low":372,"close":373,"change":374,"percent_change":158,"volume":375,"transactions":376,"vwap":377},"2026-09-04",70.27,70.9161,0.5241,6611.594672,130,70.9724,{"date":379,"open":380,"high":381,"low":382,"close":381,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",69.7831,70.392,69.62,0.992,1.43,7885.731862,165,69.9415,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",69.21,69.43,69.02,69.4,0.2091,0.3,20390.318847,231,69.1572,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",69.5765,69.675,69.13,69.1909,-1.1206,-1.59,12935.139607,303,69.3746,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",70.48,70.496,69.98,70.3115,-0.5585,-0.79,9697.996837,142,70.1839,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",71.45,70.6782,70.87,-1.17,-1.62,6069.76145,129,71.0821,{"date":432,"open":433,"high":434,"low":435,"close":434,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",71.98,72.04,71.5382,0.57,0.8,8689.409974,184,71.8824,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",71.4451,71.67,70.95,71.47,-0.08,-0.11,81591.34433,148,71.5679,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":88,"volume":459,"transactions":460,"vwap":461},"2026-08-25",71.56,71.86,71.24,71.55,0.7216,14371.9324,124,71.4521,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",71.19,70.51,70.8284,-1.5316,-2.12,7379.202266,122,70.8289,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",72.69,72.889,72.23,72.36,1.2823,1.8,7806.401589,141,72.471,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",70.92,71.52,70.7,71.0777,-0.5528,-0.77,42804.106692,104,71.2282,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",72.53,71.445,71.6305,-0.2395,-0.33,6139.1864,96,71.8465,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",72.5,71.71,71.87,-2.7887,-3.74,8137.94743,116,72.0225,{"date":515,"open":516,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":429,"vwap":522},"2026-08-17",74.89,75.29,74.6587,1.2224,1.66,6498.3154,74.9859,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":295,"vwap":532},"2026-08-14",73.76,74.03,73.37,73.4363,-0.9806,-1.32,4185.222005,73.6885,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":244,"vwap":542},"2026-08-13",74.1908,74.7,74.1892,74.4169,1.2438,1.7,7075.08285,74.4057,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":233,"vwap":552},"2026-08-12",73.57,73.67,73.06,73.1731,1.2386,1.72,5551.962573,73.3946,{"date":554,"open":555,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",72.49,72.58,71.9345,0.0845,0.12,4664.98227,90,72.3493,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":347,"vwap":571},"2026-08-10",72.3196,71.8,71.85,-0.69,-0.95,10637.645613,71.9863,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",72.63,72.17,72.54,0.9839,1.38,14475.394684,162,72.4465,{"date":583,"open":364,"high":434,"low":364,"close":584,"change":585,"percent_change":490,"volume":586,"transactions":587,"vwap":588},"2026-08-06",71.5561,-0.5555,8825.0414,170,71.726,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",72.595,72.6649,71.95,72.1116,0.4864,0.68,11547.57205,340,72.31,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",70.62,71.79,71.6252,2.9014,4.22,30014.04183,158,71.2158,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",68.26,68.9644,68.7238,0.2638,0.39,8343.414616,212,68.511,{"date":621,"open":622,"high":622,"low":623,"close":227,"change":121,"percent_change":624,"volume":625,"transactions":336,"vwap":626},"2026-07-31",69.51,68.16,0.37,38672.712019,68.4561,{"date":628,"open":629,"high":17,"low":629,"close":17,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",66.88,2.8872,4.42,16205.880324,199,67.4837,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",65.9,66.85,64.99,65.3228,-1.0019,-1.51,56448.01317,414,65.9331,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",66.5,66.61,65.7301,66.3247,-2.9253,-4.22,31102.766599,207,66.2995,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",70.1,68.7282,69.25,-0.4703,-0.67,19262.166557,203,69.2879,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",70.93,69.55,69.7203,-1.8197,-2.54,20604.901964,270,70.1552,{"date":678,"open":679,"high":680,"low":681,"close":680,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",70.9505,71.54,70.797,-0.61,-0.85,176480.351,190,71.2127,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":608,"vwap":695},"2026-07-22",71.5,72.39,72.15,-0.365,-0.5,14133.38316,72.0278,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":685,"vwap":705},"2026-07-21",71.82,72.62,71.514759,72.515,3.725,5.42,11063.02599,72.1817,{"date":707,"open":248,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",69.69,68.79,-0.8394,-1.21,13707.259744,173,69.2127,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-17",68.15,69.82,68.1,69.6294,-1.8049,-2.53,29860.096695,396,69.4026,{"date":727,"open":508,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-16",72.11,71.23,71.4343,-2.5007,-3.38,13154.509887,245,71.6735,{"date":737,"open":738,"high":739,"low":547,"close":740,"change":741,"percent_change":106,"volume":742,"transactions":743,"vwap":744},"2026-07-15",74.41,74.56,73.935,0.045,40726.9542,364,73.6475,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":450,"vwap":753},"2026-07-14",74.28,73.3,73.89,1.5289,2.11,22980.70021,73.7546,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-13",73.44,72.28,72.3611,-3.0189,-4,59720.152949,438,72.8435,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-10",75.42,75.66,74.73,75.38,-2.25,-2.9,57500,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-09",77.12,77.97,76.98,77.63,2.79,3.73,37800,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":447,"volume":789,"transactions":9,"vwap":787},"2026-07-08",73.81,75.029999,73.39,74.84,-0.06,139400,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-07",75.64,74.12,74.9,-3.17,-4.06,127000,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":88,"volume":804,"transactions":9,"vwap":802},"2026-07-06",77.8,78.235,78.07,0.79,148000,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-02",78.68,79.44,76.5,77.28,-4.136,-5.08,59200,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-01",81.88,82.19,81.12,81.416,-2.324,-2.78,143200,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-30",82.73,83.85,82.605,83.74,1.69,2.06,55400,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-29",81.43,82.07,79.63,82.050003,1.347,1.67,47400,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-26",80.74,81.33,80.22,80.703,-3.443,-4.09,40800,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-25",84.75,84.86,83.62,84.146,2.444,2.99,84500,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-24",81.97,82.545,81.272,81.702,0.122,0.15,35000,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-23",81.11,82.16,80.8,81.58,-4.87,-5.63,87500,{"date":878,"open":879,"high":24,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-22",86.55,86.059998,86.45,2.415,2.87,903200,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-18",84.099998,84.41,83.81,84.035004,2.749,3.38,38900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-17",81.62,83.145,81.25,81.286,0.867,1.08,238800,{"date":904,"open":905,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-16",81.63,80.419,-1.111,-1.36,76900,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-15",81.019997,81.89,80.91,81.53,3.769,4.85,13300,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-12",76.67,77.88,76.43,77.761,1.446,1.89,32800,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-11",73.43,76.56,76.315,4.465,6.21,40200,{"date":937,"open":938,"high":939,"low":940,"close":567,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":567},"2026-06-10",73.010002,73.315,71.7,-2,-2.71,25500,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-09",75.73,72.91,73.85,-1.35,-1.8,12500,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":520,"volume":958,"transactions":9,"vwap":956},"2026-06-08",74.87,75.65,75.2,1.227,15900,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-05",76.85,73.8,73.973,-4.457,-5.68,18000,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-04",78.23,78.61,77.31,78.43,-0.993,-1.25,29200,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-03",79.66,79,79.423,-0.287,-0.36,34900,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":58,"volume":991,"transactions":9,"vwap":989},"2026-06-02",78.92,80.12,78.865,79.71,0.94,10800,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-01",78.238,78.985,77.905,78.77,0.887,1.14,17500,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":111,"volume":1008,"transactions":9,"vwap":1006},"2026-05-29",77.79,77.985,77.42,77.883,-0.007,9200,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-28",76.31,78.089996,77.89,1.24,1.62,24900,{"date":1018,"open":775,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-27",77.27,76.44,76.65,-0.545,-0.71,14900,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1028,"change":1029,"percent_change":857,"volume":1030,"transactions":9,"vwap":1028},"2026-05-26",76.37,77.195,2.24,37700,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-22",74.95,75.5,74.741,74.955,0.575,0.77,37400,{"date":1041,"open":1042,"high":738,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-21",72.57,74.38,1.421,1.95,29100,{"date":1048,"open":454,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-20",73.19,71.49,72.959,2.679,3.81,64600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-19",70.07,70.75,69.48,70.28,-1.449,-2.02,5600,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-18",72.21,72.35,70.933,71.729,0.438,0.61,23700,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-15",71.92,71.029999,71.291,-1.964,-2.68,84300,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-14",73.089996,73.434,73.255,-0.312,-0.42,4100,{"date":1090,"open":1091,"high":948,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-13",72.99,72.9,73.567,1.663,2.31,7500,{"date":1098,"open":593,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-12",72.29,70.6,71.904,-1.248,-1.71,22400,{"date":1106,"open":1091,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-11",73.47,72.84,73.152,-0.592,-0.8,11400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-08",73.53,74.010002,73.15,73.744,1.318,1.82,4300,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-07",74.29,72.2,72.426,-1.976,-2.66,20700,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-06",73.63,74.65,74.402,2.41,3.35,5700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-05",71.58,72.37,71.578,71.992,1.934,2.76,25200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-04",70.32,70.96,69.81,70.057999,-0.107,-0.15,16100,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-01",69.84,70.76,70.165,-0.305,-0.43,4900,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":857,"volume":1170,"transactions":9,"vwap":1168},"2026-04-30",69.32,70.58,70.47,2.048,10500,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-29",68.76,68.815,67.96,68.422,-0.368,-0.53,11300,{"date":1181,"open":1182,"high":390,"low":1183,"close":709,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":709},"2026-04-28",68.65,68.486,-2.29,-3.22,10100,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-27",71.44,70.63,71.080002,-0.824,-1.15,25400,{"date":1196,"open":669,"high":1197,"low":669,"close":1101,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1101},"2026-04-24",72.099998,1.408,2,6800,{"date":1202,"open":1203,"high":1203,"low":1204,"close":413,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":413},"2026-04-23",71.18,70.11,-0.37,-0.52,4700,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-22",70.53,71.13,70.866,1.664,2.4,5500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1220,"change":314,"percent_change":1062,"volume":1221,"transactions":9,"vwap":1220},"2026-04-21",70.33,70.9,69.202,30500,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1225,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1225},"2026-04-20",70.29,70.632,70.228,-0.459,-0.65,4800,{"date":1231,"open":1232,"high":689,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-17",70.98,70.8,71.091003,0.866,1.23,7000,{"date":1239,"open":1240,"high":351,"low":1241,"close":1242,"change":21,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-16",70.12,69.94,70.225,0.86,8800,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-15",69.86,70.040001,69.47,69.625,-0.72,-1.02,3200,{"date":1255,"open":1256,"high":1210,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-14",69.89,70.345,1.29,1.87,50800,{"date":1262,"open":623,"high":390,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-13",67.71,69.055,0.885,1.3,14500,{"date":1269,"open":240,"high":1270,"low":240,"close":1271,"change":1272,"percent_change":550,"volume":1273,"transactions":9,"vwap":1271},"2026-04-10",68.43,68.17,1.15,3600,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1277,"change":1278,"percent_change":263,"volume":1279,"transactions":9,"vwap":1277},"2026-04-09",66.14,67.019997,0.357,3800,{"date":1281,"open":217,"high":208,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1229,"transactions":9,"vwap":1283},"2026-04-08",66.42,66.663,3.82,6.08,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-07",62.32,62.89,62.12,62.843,-0.082,-0.13,3000,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":1300,"percent_change":436,"volume":1301,"transactions":9,"vwap":1299},"2026-04-06",62.6,63.38,62.925,0.355,4200,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-02",60.93,62.75,62.57,-0.883,-1.39,3700,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-01",63.29,63.795,63.277,63.453,1.708,2.77,6000,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-31",59.94,61.745,2.284,3.84,15300,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1206,"volume":1137,"transactions":9,"vwap":1330},"2026-03-30",60.262,59.245,59.461,-0.309,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1251,"volume":1339,"transactions":9,"vwap":1337},"2026-03-27",59.7,60.2,59.53,59.77,-0.432,2700,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":1339,"transactions":9,"vwap":1343},"2026-03-26",61.77,60.202,-2.445,-3.9,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1351,"percent_change":1352,"volume":1301,"transactions":9,"vwap":1350},"2026-03-25",62.29,62.98,62.647,1.854,3.05,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1193,"volume":1359,"transactions":9,"vwap":1357},"2026-03-24",61.25,60.554,60.793,-0.706,3900,{"date":1361,"open":1304,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-23",62.049999,60.845,61.499,1.502,2.5,9600,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-20",61.67,59.63,59.997,-2.238,-3.6,7700,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":1382,"volume":1279,"transactions":9,"vwap":1380},"2026-03-19",60.725,62.36,62.235,-0.321,-0.51,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":1215,"transactions":9,"vwap":1387},"2026-03-18",63.43,63.545,62.556,-1.334,-2.09,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":1294,"transactions":9,"vwap":1393},"2026-03-17",64.331,63.89,0.054,0.08,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-16",63.2,64.050003,63.836,2.132,3.46,11800,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":1253,"transactions":9,"vwap":1407},"2026-03-13",62.9,61.704,-1.236,-1.96,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-12",63.9,62.735,62.94,-1.479,-2.3,6700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-11",64.6,64.735,64.040001,64.419,-0.199,-0.31,5800,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-10",64.595,65.61,64.618,0.706,1.1,7800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1438,"change":1440,"percent_change":1441,"volume":1359,"transactions":9,"vwap":1438},"2026-03-09",62.09,63.912,61.84,0.592,0.93,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-06",62.41,63.63,63.32,-0.474,-0.74,5100,{"date":1451,"open":1452,"high":639,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1294,"transactions":9,"vwap":1454},"2026-03-05",64.81,63.046001,63.794,-1.701,-2.6,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1433,"percent_change":274,"volume":1463,"transactions":9,"vwap":1462},"2026-03-04",65.36,65.67,64.69,65.495,9500,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-03",63.69,64.76,62.15,64.395,-2.464,-3.69,7400,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-02",66.34,66.99,66.859,-1.341,-1.97,8500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":195,"change":1486,"percent_change":1087,"volume":1426,"transactions":9,"vwap":195},"2026-02-27",68.07,68.23,68,-0.29,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-26",68.68,67.625,68.49,-1.335,-1.91,15200,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1500,"percent_change":1501,"volume":1112,"transactions":9,"vwap":1499},"2026-02-25",69.33,70,69.825,1.492,2.18,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-24",67.83,68.54,68.333,0.656,0.97,2400,{"date":1511,"open":1485,"high":238,"low":1512,"close":1513,"change":500,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-23",67.22,67.677,-0.49,9000,{"date":1517,"open":1476,"high":1518,"low":1476,"close":1519,"change":1520,"percent_change":1266,"volume":1521,"transactions":9,"vwap":1519},"2026-02-20",68.13,68.0070038,0.87,5900,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-19",66.68,67.31,67.137,-0.461,-0.68,3500,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1535,"percent_change":1536,"volume":1434,"transactions":9,"vwap":1534},"2026-02-18",67.3,68.080002,67.598,0.453,0.67,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1244,"transactions":9,"vwap":1542},"2026-02-17",66.156,67.23,66.047997,67.145,-0.145,-0.22,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-13",67.32,67.65,67.275,67.29,0.944,1.42,11500,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-12",67.77,67.87,66.346,-1.239,-1.83,7100,{"date":1563,"open":198,"high":288,"low":1564,"close":1565,"change":1566,"percent_change":1014,"volume":1567,"transactions":9,"vwap":1565},"2026-02-11",67.27,67.585,0.831,3300,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-10",67.14,67.16,66.754,-0.121,-0.18,22000,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-09",66.084999,66.875,1.635,2.51,30100,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":780,"volume":1294,"transactions":9,"vwap":1588},"2026-02-06",64.7,65.27,64.611,65.24,2.345,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":345,"volume":1597,"transactions":9,"vwap":1595},"2026-02-05",63.13,63.55,62.85,62.895,-0.945,8000,{"date":1599,"open":639,"high":639,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-04",63.52,63.84,-0.761,-1.18,96200,{"date":1606,"open":639,"high":639,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-03",64.080002,64.601,0.546,0.85,14600,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-02",63.49,64.21,64.055,-0.046,-0.07,19800,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":991,"transactions":9,"vwap":1624},"2026-01-30",65.3,63.95,64.101,-2.339,-3.52,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-29",67.24,65.311,66.44,-1.038,-1.54,11700,{"date":1636,"open":1277,"high":20,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":849,"transactions":9,"vwap":1638},"2026-01-28",66.91,67.478,1.248,1.88,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":990,"percent_change":1646,"volume":1215,"transactions":9,"vwap":1645},"2026-01-27",65.81,66.24,66.23,1.44,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-26",65.099998,65.63,65.29,0.485,0.75,11900,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-23",64.66,64.95,63.944,64.805,0.535,0.83,16200,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":44,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-22",63.73,64.35,64.27,1.58,5200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1301,"transactions":9,"vwap":1676},"2026-01-21",63.07,63.321,62.906,63.27,1.22,1.97,{"date":1680,"open":1437,"high":1681,"low":1362,"close":1362,"change":490,"percent_change":1682,"volume":1472,"transactions":9,"vwap":1362},"2026-01-20",62.68,-1.23,{"date":1684,"open":1305,"high":1685,"low":1686,"close":1685,"change":1687,"percent_change":199,"volume":1688,"transactions":9,"vwap":1685},"2026-01-16",62.82,62.73,0.021,1300,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":1694,"percent_change":559,"volume":1695,"transactions":9,"vwap":1693},"2026-01-15",62.65,63.14,62.799,0.074,21000,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-14",63.18,62.445,62.725,-0.214,-0.34,28500,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-13",63,63.0079994,62.84,62.939,0.029,0.05,4000,{"date":1714,"open":1444,"high":1715,"low":1444,"close":1716,"change":1717,"percent_change":101,"volume":1318,"transactions":9,"vwap":1716},"2026-01-12",62.99,62.91,0.629,{"date":1719,"open":1720,"high":1721,"low":1468,"close":1722,"change":1723,"percent_change":1508,"volume":1724,"transactions":9,"vwap":1722},"2026-01-09",62.27,62.309,62.281,0.596,2800,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1728,"change":1729,"percent_change":1702,"volume":1472,"transactions":9,"vwap":1728},"2026-01-08",61.3,61.685,-0.21,{"date":1731,"open":1732,"high":1362,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-07",61.95,61.62,61.895,-0.215,-0.35,3400,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":829,"volume":1619,"transactions":9,"vwap":1743},"2026-01-06",61.75,62.22,61.7,62.11,1.03,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1749,"change":437,"percent_change":1750,"volume":1521,"transactions":9,"vwap":1749},"2026-01-05",61.126,61.43,61.080002,1.33,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1754,"change":999,"percent_change":1756,"volume":1063,"transactions":9,"vwap":1754},"2026-01-02",60.098,60.28,59.76,1.93,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1529,"transactions":9,"vwap":1761},"2025-12-31",59.4,59.13,59.14,-0.66,-1.1,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":803,"volume":1771,"transactions":9,"vwap":1769},"2025-12-30",59.68,59.835,59.598,59.8,0.47,5000,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1184,"volume":1163,"transactions":9,"vwap":1777},"2025-12-29",59.495,59.66,59.22,59.33,-1.391,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":437,"volume":1449,"transactions":9,"vwap":1784},"2025-12-26",60.55,60.767,60.44,60.721,0.481,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1789,"change":1395,"percent_change":210,"volume":1790,"transactions":9,"vwap":1789},"2025-12-24",60.429,60.24,1800,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-12-23",59.88,60.329,60.16,0.269,0.45,10300,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1611,"transactions":9,"vwap":1804},"2025-12-22",59.9,60.040001,59.62,59.891,0.496,0.84,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":1813,"volume":918,"transactions":9,"vwap":1811},"2025-12-19",58.81,59.64,59.395,0.803,1.37,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-18",58.66,58.86,58.35,58.592,0.412,0.71,6500,{"date":1824,"open":1809,"high":1809,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1737,"transactions":9,"vwap":1826},"2025-12-17",58.011002,58.18,-0.651,-1.11,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1529,"transactions":9,"vwap":1834},"2025-12-16",59.039001,59.11,58.8,58.831,-0.354,-0.6,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1840,"change":1841,"percent_change":1828,"volume":1712,"transactions":9,"vwap":1840},"2025-12-15",59.69,59.185,-0.666,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1301,"transactions":9,"vwap":1847},"2025-12-12",60.58,60.926,59.6,59.851,-1.034,-1.7,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":136,"percent_change":1433,"volume":1855,"transactions":9,"vwap":1854},"2025-12-11",60.675,61.034,60.885,2500,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1859,"change":1860,"percent_change":901,"volume":1294,"transactions":9,"vwap":1859},"2025-12-10",59.47,60.225,0.645,{"date":1862,"open":1863,"high":1793,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-09",59.59,59.52,59.58,-0.02,-0.03,13500,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1846,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1846},"2025-12-08",59.96,59.18,-0.17,-0.28,8600,{"date":1877,"open":1878,"high":1878,"low":1337,"close":1337,"change":1694,"percent_change":559,"volume":1688,"transactions":9,"vwap":1337},"2025-12-05",60.35,{"date":1880,"open":1766,"high":1801,"low":1336,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-04",59.696,0.131,0.22,5400,{"date":1886,"open":1887,"high":1888,"low":1776,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-03",59.27,59.565,0.428,0.72,4400,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":106,"volume":1899,"transactions":9,"vwap":1897},"2025-12-02",59.0040016,59.16,58.88,59.137,0.037,2600,{"date":1901,"open":1902,"high":1858,"low":1903,"close":1903,"change":1023,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-12-01",59.41,59.099998,-1.19,6200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":173,"transactions":9,"vwap":1911},"2025-11-28",59.554,59.864,59.54,59.81,1.031,1.75,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1552,"volume":1449,"transactions":9,"vwap":1919},"2025-11-26",58.554,58.876,58.47,58.779,0.825,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1924,"change":1926,"percent_change":596,"volume":1253,"transactions":9,"vwap":1924},"2025-11-25",57.399,57.954,57.346,0.394,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":116,"percent_change":1199,"volume":1567,"transactions":9,"vwap":1931},"2025-11-24",56.924,57.601,57.56,{"date":1933,"open":36,"high":1934,"low":25,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-11-21",56.61,56.43,-0.218,-0.38,5300,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1942,"change":1943,"percent_change":1944,"volume":1426,"transactions":9,"vwap":1942},"2025-11-20",59.060001,56.648,-1.322,-2.28,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1947,"change":1950,"percent_change":1544,"volume":1215,"transactions":9,"vwap":1947},"2025-11-19",57.97,58.455,57.73,-0.127,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":1956,"percent_change":1957,"volume":1273,"transactions":9,"vwap":1955},"2025-11-18",57.5,58.196,58.097,-0.428,-0.73,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1308,"volume":1965,"transactions":9,"vwap":1963},"2025-11-17",59.02,59.217,58.267,58.525,-0.825,6400,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1970,"change":1971,"percent_change":1873,"volume":1891,"transactions":9,"vwap":1970},"2025-11-14",59.193,59.87,59.35,-0.1,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1494,"transactions":9,"vwap":1976},"2025-11-13",60.195,59.17,59.45,-0.47,-0.78,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1983,"change":1984,"percent_change":616,"volume":1855,"transactions":9,"vwap":1983},"2025-11-12",59.84,60.041,59.92,0.23,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1839,"change":1425,"percent_change":1206,"volume":1417,"transactions":9,"vwap":1839},"2025-11-11",59.86,59.271,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1646,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-11-10",59.885,60.051998,60,2.46,3100,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1999,"change":2001,"percent_change":1178,"volume":1891,"transactions":9,"vwap":1999},"2025-11-07",58.064999,58.56,57.551,-0.314,{"date":2003,"open":1910,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-06",59.555,58.73,58.874,-0.843,-1.41,10700,{"date":2011,"open":2012,"high":2013,"low":1336,"close":2014,"change":2015,"percent_change":1984,"volume":1965,"transactions":9,"vwap":2014},"2025-11-05",59.608,59.859,59.717,0.137,{"date":2017,"open":2018,"high":2019,"low":1865,"close":1865,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1865},"2025-11-04",60.17,60.37,-2.037,-3.31,27000,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2026,"change":2027,"percent_change":1797,"volume":2028,"transactions":9,"vwap":2026},"2025-11-03",61.79,61.617,0.277,2000,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":1821,"volume":1529,"transactions":9,"vwap":2034},"2025-10-31",61.46,61.549,61.24,61.34,0.435,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":982,"percent_change":2041,"volume":1965,"transactions":9,"vwap":2040},"2025-10-30",60.65,61.232,60.905,-0.59,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-10-29",61.83,61.947,61.0099983,61.265,1.06,1.76,9800,{"date":2052,"open":2053,"high":2054,"low":2018,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-28",60.27,60.3,60.205,0.185,0.31,8700,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-10-27",60.31,59.75,60.02,0.388,0.65,10000,{"date":2068,"open":1910,"high":2069,"low":1336,"close":2070,"change":2071,"percent_change":2072,"volume":1965,"transactions":9,"vwap":2070},"2025-10-24",59.95,59.632,0.644,1.09,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2077,"change":2078,"percent_change":199,"volume":1121,"transactions":9,"vwap":2077},"2025-10-23",58.861,59.07,58.988,0.018,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":1308,"volume":1480,"transactions":9,"vwap":2084},"2025-10-22",59.55,59.72,58.657,58.97,-0.829,{"date":2087,"open":2088,"high":1802,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-21",59.65,59.5,59.799,-1.161,-1.9,21300,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2098,"change":2099,"percent_change":2100,"volume":1375,"transactions":9,"vwap":2098},"2025-10-20",60.57,60.973,60.96,0.672,1.11,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":1938,"transactions":9,"vwap":2106},"2025-10-17",60.080002,60.45,59.973,60.288,-0.887,-1.45,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-16",61.18,61.58,60.89,61.175,0.255,0.42,10900,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2121,"change":1662,"percent_change":578,"volume":2122,"transactions":9,"vwap":2121},"2025-10-15",61.073002,60.92,12400,{"date":2124,"open":1981,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-10-14",60.488,59.475,60.09,-0.588,-0.97,22700,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2135,"change":2136,"percent_change":2137,"volume":1121,"transactions":9,"vwap":2135},"2025-10-13",60.164,60.75,60.678,1.991,3.39,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-10",60.4,60.448,58.48,58.687,-2.42,-3.96,7600,{"date":2148,"open":2149,"high":2149,"low":2121,"close":2150,"change":2151,"percent_change":2152,"volume":1663,"transactions":9,"vwap":2150},"2025-10-09",61.88,61.107,-1.178,-1.89,{"date":2154,"open":1370,"high":2155,"low":1370,"close":2155,"change":2156,"percent_change":2157,"volume":1200,"transactions":9,"vwap":2155},"2025-10-08",62.285,1.105,1.81,{"date":2159,"open":2160,"high":2160,"low":2111,"close":2111,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2111},"2025-10-07",61.8,-0.812,-1.31,2200,{"date":2165,"open":2166,"high":1468,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-06",61.99,61.87,61.992,1.124,1.85,4600,{"date":2173,"open":2174,"high":2174,"low":1852,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-03",61,60.868,0.083,0.14,15100,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":126,"percent_change":136,"volume":1426,"transactions":9,"vwap":2183},"2025-10-02",60.9,60.41,60.785,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":1038,"volume":1965,"transactions":9,"vwap":2189},"2025-10-01",60.099998,60.48,60.029999,60.385,0.46,{"date":2192,"open":1871,"high":1871,"low":1810,"close":2193,"change":2194,"percent_change":2057,"volume":1318,"transactions":9,"vwap":2193},"2025-09-30",59.925,0.183,{"date":2196,"open":1839,"high":1993,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-09-29",59.612,59.742,0.892,1.52,6600,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":788,"volume":1529,"transactions":9,"vwap":2206},"2025-09-26",59.09,58.571,58.85,-0.035,{"date":2209,"open":2210,"high":2084,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":1096,"transactions":9,"vwap":2212},"2025-09-25",58.6,58.52,58.885,-0.335,-0.57,{"date":2216,"open":2217,"high":2218,"low":2219,"close":1776,"change":2214,"percent_change":569,"volume":2220,"transactions":9,"vwap":1776},"2025-09-24",59.36,59.455,59.040001,2100,{"date":2222,"open":2188,"high":2223,"low":1863,"close":2224,"change":2225,"percent_change":1228,"volume":1737,"transactions":9,"vwap":2224},"2025-09-23",60.12,59.79,-0.39,{"date":2227,"open":2228,"high":2229,"low":2224,"close":2229,"change":2230,"percent_change":2048,"volume":1417,"transactions":9,"vwap":2229},"2025-09-22",59.91,60.18,0.63,{"date":2232,"open":2217,"high":2233,"low":2217,"close":2081,"change":2234,"percent_change":2235,"volume":1449,"transactions":9,"vwap":2081},"2025-09-19",59.74,-0.156,-0.26,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-09-18",59.26,59.849,59.706,0.411,0.69,4500,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":1301,"transactions":9,"vwap":2248},"2025-09-17",59.71,59.080002,59.295,-0.24,-0.4,{"date":2252,"open":1321,"high":1321,"low":2253,"close":2254,"change":788,"percent_change":1971,"volume":1771,"transactions":9,"vwap":2254},"2025-09-16",59.43,59.535,{"date":2256,"open":1911,"high":1911,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":1046,"transactions":9,"vwap":2258},"2025-09-15",59.483,59.595,0.115,0.19,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":1762,"volume":1359,"transactions":9,"vwap":2265},"2025-09-12",59.97,59.344,59.48,-0.395,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":44,"volume":2273,"transactions":9,"vwap":2271},"2025-09-11",59.98,59.855,59.875,0.595,1700,{"date":2275,"open":1334,"high":1334,"low":2276,"close":2276,"change":2277,"percent_change":788,"volume":1088,"transactions":9,"vwap":2276},"2025-09-10",59.28,-0.034,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":1207,"transactions":9,"vwap":2282},"2025-09-09",59.37,59.248,59.314,0.154,0.26,{"date":2286,"open":1832,"high":1872,"low":2287,"close":1895,"change":2288,"percent_change":189,"volume":1891,"transactions":9,"vwap":1895},"2025-09-08",58.96,0.1,{"date":2290,"open":1832,"high":2238,"low":1941,"close":1941,"change":2291,"percent_change":437,"volume":1938,"transactions":9,"vwap":1941},"2025-09-05",0.466,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2295,"change":2297,"percent_change":231,"volume":1063,"transactions":9,"vwap":2295},"2025-09-04",58.37,58.594,58.15,0.309,{"date":2299,"open":2300,"high":1918,"low":2301,"close":2302,"change":2303,"percent_change":231,"volume":1229,"transactions":9,"vwap":2302},"2025-09-03",58.29,58.16,58.285,0.305,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":1088,"transactions":9,"vwap":2309},"2025-09-02",57.8,58.139,57.79,57.98,-0.755,-1.29,{"date":2313,"open":2314,"high":2206,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-08-29",58.5,58.4,58.735,-0.19,-0.32,2900,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1984,"percent_change":616,"volume":1822,"transactions":9,"vwap":2325},"2025-08-28",58.84,59,58.74,58.925,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2250,"volume":1253,"transactions":9,"vwap":2331},"2025-08-27",58.34,58.78,58.295,58.695,-0.235,{"date":2334,"open":2335,"high":2076,"low":2206,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-08-26",58.93,0.446,0.76,12900,{"date":2340,"open":2005,"high":2341,"low":2342,"close":2343,"change":2001,"percent_change":1178,"volume":1339,"transactions":9,"vwap":2343},"2025-08-25",58.826,58.36,58.484,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-08-22",57.985,58.98,58.798,1.198,2.08,6300,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":334,"percent_change":624,"volume":1965,"transactions":9,"vwap":2356},"2025-08-21",57.21,57.699,57.6,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2360,"change":2362,"percent_change":158,"volume":1279,"transactions":9,"vwap":2360},"2025-08-20",56.97,57.39,56.78,0.419,{"date":2364,"open":2359,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":1904,"volume":1375,"transactions":9,"vwap":2367},"2025-08-19",57.101,56.85,56.971,-0.689,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":1634,"transactions":9,"vwap":2374},"2025-08-18",57.524,57.87,57.51,57.66,0.467,0.82,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":1339,"transactions":9,"vwap":2381},"2025-08-15",57.36,57.049999,57.193,0.243,0.43,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2388,"change":2213,"percent_change":2389,"volume":1253,"transactions":9,"vwap":2388},"2025-08-14",57.24,56.942,56.95,-0.58,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":1536,"volume":2397,"transactions":9,"vwap":2395},"2025-08-13",57.23,57.505,57.12,57.285,0.384,7200,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":1995,"transactions":9,"vwap":2401},"2025-08-12",56.515,56.901,0.871,1.55,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2408,"change":2409,"percent_change":1957,"volume":1121,"transactions":9,"vwap":2408},"2025-08-11",55.91,56.351,56.029999,-0.41,{"date":2411,"open":2412,"high":1934,"low":36,"close":2413,"change":1770,"percent_change":1806,"volume":1561,"transactions":9,"vwap":2413},"2025-08-08",56.35,56.44,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":366,"percent_change":2420,"volume":1515,"transactions":9,"vwap":2419},"2025-08-07",56,56.2,55.74,55.97,0.59,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2425,"change":1071,"percent_change":2100,"volume":1905,"transactions":9,"vwap":2425},"2025-08-06",55.31,55.741,55.64,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2430,"change":1873,"percent_change":1425,"volume":1712,"transactions":9,"vwap":2430},"2025-08-05",55.37,54.85,55.029999,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-08-04",54.65,55.28,55.2,1.187,2.2,8200,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-08-01",53.85,54.275,53.64,54.013,-0.677,-1.24,16400,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":1529,"transactions":9,"vwap":2453},"2025-07-31",54.76,54.785,54.38,54.69,-0.56,-1.01,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":951,"transactions":9,"vwap":2461},"2025-07-30",55.23,55.66,55.099998,55.25,-0.625,-1.12,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":51,"volume":1273,"transactions":9,"vwap":2469},"2025-07-29",55.88,56.060001,55.7,55.875,0.275,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2475,"change":1957,"percent_change":2476,"volume":1509,"transactions":9,"vwap":2475},"2025-07-28",55.76,55.96,55.6,-1.3,{"date":2478,"open":2479,"high":2480,"low":2417,"close":2481,"change":1866,"percent_change":2482,"volume":1737,"transactions":9,"vwap":2481},"2025-07-25",56.355,56.52,56.33,-0.04,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2412,"change":2487,"percent_change":2488,"volume":1170,"transactions":9,"vwap":2412},"2025-07-24",56.89,56.34,-0.14,-0.25,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1770,"percent_change":1806,"volume":2495,"transactions":9,"vwap":2494},"2025-07-23",56.327,56.53,56.17,56.49,8300,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2482,"percent_change":1618,"volume":1449,"transactions":9,"vwap":2501},"2025-07-22",56.040001,56.268,55.895,56.02,{"date":2503,"open":2504,"high":2505,"low":2467,"close":2467,"change":2506,"percent_change":141,"volume":1294,"transactions":9,"vwap":2467},"2025-07-21",56.198,56.45,0.178,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2510,"change":2511,"percent_change":1205,"volume":1995,"transactions":9,"vwap":2510},"2025-07-18",56.41,55.882,-0.208,{"date":2513,"open":25,"high":2412,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-07-17",55.63,56.09,0.51,0.92,23000,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":1367,"transactions":9,"vwap":2524},"2025-07-16",55.71,55.79,55.183,55.58,0.01,0.02,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":111,"percent_change":1866,"volume":2533,"transactions":9,"vwap":2532},"2025-07-15",55.73,55.926,55.56,55.57,11600,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2524,"change":1770,"percent_change":1610,"volume":2538,"transactions":9,"vwap":2524},"2025-07-14",55.15,55.81,146100,{"date":2540,"open":2541,"high":2475,"low":2542,"close":2542,"change":2225,"percent_change":2543,"volume":1737,"transactions":9,"vwap":2542},"2025-07-11",55.34,55.11,-0.7,{"date":2545,"open":2529,"high":2537,"low":2546,"close":2547,"change":982,"percent_change":2548,"volume":2171,"transactions":9,"vwap":2547},"2025-07-10",55.43,55.5,-0.64,{"date":2550,"open":2551,"high":2552,"low":2425,"close":2553,"change":2554,"percent_change":803,"volume":1063,"transactions":9,"vwap":2553},"2025-07-09",55.65,55.978,55.86,0.44,{"date":2556,"open":2557,"high":2521,"low":2558,"close":2559,"change":2526,"percent_change":200,"volume":1121,"transactions":9,"vwap":2559},"2025-07-08",55.61,55.4,55.42,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2558,"change":2565,"percent_change":1514,"volume":2566,"transactions":9,"vwap":2558},"2025-07-07",55.36,55.809,55.153,-0.27,29400,{"date":2568,"open":2569,"high":2570,"low":2569,"close":2570,"change":51,"percent_change":22,"volume":1575,"transactions":9,"vwap":2570},"2025-07-03",55.24,55.67,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":1828,"volume":1529,"transactions":9,"vwap":2576},"2025-07-02",54.99,55.32,54.93,55.18,-0.62,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":663,"percent_change":1904,"volume":2584,"transactions":9,"vwap":2583},"2025-07-01",56.36,56.38,55.38,55.8,7900,{"date":2586,"open":2481,"high":2587,"low":2466,"close":2588,"change":2516,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-06-30",56.48,56.47,0.91,8900,{"date":2592,"open":2583,"high":2474,"low":2475,"close":2474,"change":1883,"percent_change":616,"volume":2593,"transactions":9,"vwap":2474},"2025-06-27",9700,{"date":2595,"open":2596,"high":2418,"low":2596,"close":2418,"change":616,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2418},"2025-06-26",55.0099983,0.7,8100,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2602,"change":1205,"percent_change":1762,"volume":2604,"transactions":9,"vwap":2602},"2025-06-25",55.14,55.35,55.080002,10200,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2608,"change":1266,"percent_change":2609,"volume":2584,"transactions":9,"vwap":2608},"2025-06-24",55.068001,55.72,2.39,{"date":2611,"open":2612,"high":2613,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":1200,"transactions":9,"vwap":2613},"2025-06-23",53.33,54.42,0.52,0.96,{"date":2617,"open":2618,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2584,"transactions":9,"vwap":2620},"2025-06-20",54.23,53.561,53.9,-0.54,-0.99,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":1137,"transactions":9,"vwap":2628},"2025-06-18",54.535,54.68,54.080002,54.44,-0.05,-0.09,{"date":2632,"open":2633,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":1294,"transactions":9,"vwap":2635},"2025-06-17",54.91,54.439,54.49,-0.45,-0.82,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":126,"percent_change":37,"volume":2644,"transactions":9,"vwap":2643},"2025-06-16",54.92,55.41,54.89,54.94,12300,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2318,"percent_change":2389,"volume":2220,"transactions":9,"vwap":2650},"2025-06-13",54.43,54.59,54.13,54.54,{"date":2652,"open":2653,"high":2653,"low":2654,"close":2655,"change":2177,"percent_change":2284,"volume":1301,"transactions":9,"vwap":2655},"2025-06-12",54.98,54.73,54.86,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2659,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2659},"2025-06-11",54.55,54.72,54.35,0.48,0.88,1400,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":1971,"percent_change":1574,"volume":2243,"transactions":9,"vwap":2669},"2025-06-10",54.34,54.45,54.029999,54.24,{"date":2671,"open":2672,"high":2673,"low":2672,"close":2666,"change":2674,"percent_change":366,"volume":2675,"transactions":9,"vwap":2666},"2025-06-09",54.2,54.7,0.18,1600,{"date":2677,"open":2627,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2319,"transactions":9,"vwap":2680},"2025-06-06",54.36,54.060001,54.16,-0.3,-0.55,{"date":2684,"open":2649,"high":2685,"low":2649,"close":2686,"change":866,"percent_change":2687,"volume":1207,"transactions":9,"vwap":2686},"2025-06-05",54.62,54.46,0.28,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":1215,"transactions":9,"vwap":2693},"2025-06-04",53.89,54.33,53.66,54.31,0.785,1.47,{"date":2697,"open":2698,"high":2699,"low":2698,"close":2700,"change":2701,"percent_change":1729,"volume":2702,"transactions":9,"vwap":2700},"2025-06-03",53.19,53.67,53.525,-0.115,13000,{"date":2704,"open":2705,"high":2443,"low":2705,"close":2443,"change":1610,"percent_change":2706,"volume":1359,"transactions":9,"vwap":2443},"2025-06-02",52.92,1.61,{"date":2708,"open":2709,"high":2710,"low":2709,"close":2710,"change":1971,"percent_change":2317,"volume":1737,"transactions":9,"vwap":2710},"2025-05-30",52.45,52.79,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2715,"change":2716,"percent_change":334,"volume":1891,"transactions":9,"vwap":2715},"2025-05-29",53.26,53.638,52.89,0.11,{"date":2718,"open":2710,"high":2719,"low":2720,"close":2721,"change":1702,"percent_change":2548,"volume":2117,"transactions":9,"vwap":2721},"2025-05-28",53.115,52.76,52.78,{"date":2723,"open":2724,"high":107,"low":2725,"close":2726,"change":146,"percent_change":1890,"volume":1712,"transactions":9,"vwap":2726},"2025-05-27",53.049999,53.028,53.12,{"date":2728,"open":2729,"high":2730,"low":2729,"close":2730,"change":2177,"percent_change":2731,"volume":1724,"transactions":9,"vwap":2730},"2025-05-23",51.77,52.74,0.27,{"date":2733,"open":2734,"high":2734,"low":2735,"close":2736,"change":1971,"percent_change":2317,"volume":1207,"transactions":9,"vwap":2736},"2025-05-22",52.69,52.28,52.6,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":447,"percent_change":1154,"volume":2243,"transactions":9,"vwap":2742},"2025-05-21",53,53.14,52.52,52.7,{"date":2744,"open":2745,"high":2746,"low":2745,"close":2721,"change":189,"percent_change":141,"volume":2747,"transactions":9,"vwap":2721},"2025-05-20",52.57,52.881,1500,{"date":2749,"open":2750,"high":2751,"low":2750,"close":2752,"change":395,"percent_change":436,"volume":1237,"transactions":9,"vwap":2752},"2025-05-19",52.12,52.705,52.61,{"date":2754,"open":2755,"high":2756,"low":2755,"close":2757,"change":146,"percent_change":37,"volume":2758,"transactions":9,"vwap":2757},"2025-05-16",51.945,52.36,52.31,6100,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":210,"percent_change":121,"volume":1737,"transactions":9,"vwap":2764},"2025-05-15",51.72,51.97,51.59,51.93,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2383,"percent_change":1806,"volume":2066,"transactions":9,"vwap":2770},"2025-05-14",51.56,51.87,51.53,51.8,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2525,"percent_change":2526,"volume":1318,"transactions":9,"vwap":2776},"2025-05-13",51.48,51.67,51.25,51.37,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":437,"volume":1798,"transactions":9,"vwap":2782},"2025-05-12",51.07,51.47,50.9,51.36,0.41,{"date":2785,"open":2786,"high":2782,"low":2787,"close":2788,"change":1984,"percent_change":1797,"volume":1063,"transactions":9,"vwap":2788},"2025-05-09",51.21,50.65,50.95,{"date":2790,"open":2791,"high":2791,"low":2792,"close":2793,"change":1873,"percent_change":500,"volume":1905,"transactions":9,"vwap":2793},"2025-05-08",51.23,50.57,50.72,{"date":2795,"open":2796,"high":2796,"low":2797,"close":2798,"change":1867,"percent_change":788,"volume":1096,"transactions":9,"vwap":2798},"2025-05-07",50.98,50.562,50.89,{"date":2800,"open":2801,"high":2802,"low":2781,"close":2803,"change":788,"percent_change":2804,"volume":1472,"transactions":9,"vwap":2803},"2025-05-06",50.952,51.14,50.92,-0.12,{"date":2806,"open":2807,"high":2786,"low":2808,"close":2796,"change":106,"percent_change":559,"volume":2809,"transactions":9,"vwap":2796},"2025-05-05",51.0099983,50.94,13600,{"date":2811,"open":2787,"high":2812,"low":2787,"close":2803,"change":1433,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2803},"2025-05-02",51.087002,2.21,17600,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2177,"volume":2822,"transactions":9,"vwap":2820},"2025-05-01",49.795,49.955,49.574,49.82,0.07,2300,{"date":2824,"open":2825,"high":2826,"low":2825,"close":2826,"change":559,"percent_change":2827,"volume":2243,"transactions":9,"vwap":2826},"2025-04-30",49.0099983,49.75,0.24,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2831,"change":2260,"percent_change":146,"volume":2833,"transactions":9,"vwap":2831},"2025-04-29",49.55,49.63,49.19,20200,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2827,"percent_change":51,"volume":1237,"transactions":9,"vwap":2839},"2025-04-28",49.38,49.76,49.12,49.44,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2843,"change":334,"percent_change":2383,"volume":1905,"transactions":9,"vwap":2843},"2025-04-25",48.75,49.2,48.63,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2009,"transactions":9,"vwap":2850},"2025-04-24",48.8,49.13,48.39,48.99,0.56,1.16,{"date":2854,"open":2855,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2783,"volume":1170,"transactions":9,"vwap":2857},"2025-04-23",48.89,48.21,48.43,0.2,{"date":179,"open":2860,"high":2861,"low":175,"close":2861,"change":2862,"percent_change":1821,"volume":2863,"transactions":9,"vwap":2861},47.89,48.23,0.34,6900]