[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FXO":3,"homepage-market-summary":30,"stock-historical-FXO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FXO","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 Financials AlphaDEX Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1527,1.3168,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},61.17,61.19,61.52,61,61.03,0.14,0.23,62988.163206,67.38,54.4,184721.560972584,52.2,4881,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},48.2,155068,56599690.243146,24.13,"2025-04-22",[182,185,195,206,217,227,238,249,260,271,281,292,301,310,320,331,342,350,361,371,381,391,402,411,419,429,439,446,457,467,477,487,498,507,517,526,536,545,554,562,571,582,591,602,612,623,632,641,649,656,665,675,685,694,703,714,722,730,737,748,756,764,771,779,787,794,801,809,817,822,829,838,845,851,857,863,870,877,885,891,898,905,914,922,930,937,943,949,958,965,973,979,988,995,1003,1012,1019,1027,1034,1042,1049,1054,1059,1066,1074,1080,1088,1095,1102,1106,1112,1118,1123,1129,1136,1141,1148,1154,1158,1165,1170,1178,1185,1189,1196,1203,1209,1217,1225,1233,1241,1248,1257,1264,1270,1279,1286,1293,1301,1307,1313,1321,1328,1336,1344,1351,1360,1365,1370,1374,1381,1387,1395,1400,1406,1413,1419,1426,1433,1439,1445,1453,1458,1464,1472,1477,1482,1487,1493,1497,1503,1510,1516,1521,1526,1531,1536,1541,1546,1551,1556,1559,1565,1572,1577,1582,1586,1591,1596,1600,1603,1606,1611,1616,1621,1626,1630,1633,1638,1645,1648,1652,1656,1660,1665,1668,1675,1679,1683,1688,1692,1698,1701,1704,1709,1716,1724,1731,1736,1742,1750,1755,1763,1767,1770,1775,1782,1787,1794,1799,1804,1809,1815,1822,1828,1832,1838,1843,1850,1856,1862,1867,1874,1877,1884,1891,1898,1904,1907,1911,1914,1918,1921,1927,1932,1935,1939,1945,1948,1953,1956,1960,1964,1967,1971,1975,1978,1981,1985,1988,1993,2000,2003,2006,2009,2011,2014,2017,2022,2025,2030,2034,2038,2042,2046,2051,2056,2061,2066,2070,2073,2078,2083,2090,2097,2105,2108,2113,2116,2119,2124,2128,2132,2137,2142,2146,2150,2155,2161,2165,2170,2174,2177,2180,2184,2187,2190,2194,2197,2202,2208,2213,2217,2223,2230,2237,2244,2249,2256,2263,2269,2274,2279,2287,2293,2299,2304,2310,2314,2319,2326,2332,2338,2344,2350,2356,2361,2366,2371,2376,2383,2387,2393,2401,2408,2415,2422,2430,2437,2444,2451,2457,2464,2470,2477],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},269,61.2639,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",60.49,61.08,60.15,0.41,0.68,124862.755011,782,60.6286,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",61.26,61.37,60.611,60.62,-0.62,-1.01,47658.494445,444,61.0636,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",61.47,61.48,60.895,61.24,-0.2,-0.33,42023.6617,435,61.116,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",61.83,61.4,61.44,-0.54,-0.87,114099.85054,670,61.5582,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",61.9,62.1,61.63,61.98,0.27,0.44,46337.7918,318,61.8969,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",62.12,62.23,61.695,61.71,-0.6621,-1.06,53398.859201,306,61.9248,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",62.64,63.24,62.37,62.3721,-0.4779,-0.76,52420.3697,320,62.645,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",63.82,63.98,62.57,62.85,-0.83,-1.3,43963.2748,505,62.9776,{"date":272,"open":263,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",64.06,63.67,63.68,-0.07,-0.11,18915.821425,291,63.8605,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",63.69,63.87,63.545,63.75,-0.18,-0.28,177881.710489,500,63.6248,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":107,"volume":298,"transactions":299,"vwap":300},"2026-09-17",64.27,63.782,63.93,0.04,23196.1727,262,63.976,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":223,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",64.77,63.29,63.89,-1.34,27987.847553,348,64.2082,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",65.12,64.62,64.76,-0.44,-0.67,49959.893,400,64.8739,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",64.98,65.46,64.9616,65.2,0.3,0.46,25156.2582,394,65.1731,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",65.29,65.440174,64.54,64.9,0.1,0.15,51774.586428,426,64.8807,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":277,"percent_change":347,"volume":348,"transactions":236,"vwap":349},"2026-09-10",65.03,64.6121,64.8,-0.17,25020.04507,64.8308,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",65.15,65.25,64.78,64.91,-0.47,-0.72,33879.1051,495,65.0111,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",66.14,65.32,65.38,-1.15,-1.73,27172.3399,415,65.8216,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":316,"volume":378,"transactions":379,"vwap":380},"2026-09-04",66.49,66.8,66.445,66.53,-0.45,93197.96556,452,66.5578,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",66.21,67.05,66.98,1.0564,1.6,25302.552956,334,66.8591,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",65.59,66.54,65.5636,65.9236,0.5936,0.91,52614.1761,528,66.0516,{"date":403,"open":404,"high":383,"low":405,"close":406,"change":222,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",65.74,65.27,65.33,-0.82,30790.242751,432,65.672,{"date":412,"open":363,"high":363,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",65.87,-0.42,-0.63,35625.4658,386,65.9457,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":107,"volume":426,"transactions":427,"vwap":428},"2026-08-28",66.39,66.63,66.225,66.29,0.0382,37424.76327,465,66.4091,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":287,"volume":436,"transactions":437,"vwap":438},"2026-08-27",66.05,66.355,65.82,66.2518,-0.1182,41227.44201,689,66.1684,{"date":440,"open":421,"high":441,"low":442,"close":442,"change":338,"percent_change":23,"volume":443,"transactions":444,"vwap":445},"2026-08-26",66.5354,66.37,32557.7762,375,66.4573,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",66.24,66.3,65.896,66.22,-0.05,-0.08,35222.9342,427,66.1075,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",65.88,66.6,66.27,0.5,0.76,19543.14035,338,66.3485,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":147,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",65.69,65.94,65.68,65.77,0.58,21033.3599,361,65.7918,{"date":478,"open":479,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",65.52,65.8062,65.39,-0.34,-0.52,19546.1171,266,65.5868,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",66.4,66.62,65.7,65.73,-0.49,-0.74,105522.38204,355,66.1831,{"date":499,"open":500,"high":501,"low":383,"close":451,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",66.42,66.7607,0.03,0.05,77146.492,264,66.4372,{"date":508,"open":422,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",66.94,66.16,66.19,-0.68,-1.02,55427.971187,493,66.5494,{"date":518,"open":519,"high":520,"low":460,"close":521,"change":522,"percent_change":338,"volume":523,"transactions":524,"vwap":525},"2026-08-14",66.71,66.91,66.87,0.0999,19197.01628,296,66.8044,{"date":527,"open":421,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",66.775,66.11,66.7701,0.6201,0.94,26512.4268,460,66.4487,{"date":537,"open":538,"high":461,"low":539,"close":540,"change":503,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",66.04,65.92,66.15,0.08,19046.070258,345,66.1094,{"date":546,"open":363,"high":547,"low":548,"close":549,"change":550,"percent_change":287,"volume":551,"transactions":552,"vwap":553},"2026-08-11",66.43,66.09,66.1,-0.12,43524.60146,405,66.3193,{"date":555,"open":556,"high":557,"low":540,"close":451,"change":558,"percent_change":377,"volume":559,"transactions":560,"vwap":561},"2026-08-10",66.35,66.585,-0.3,54322.833209,442,66.333,{"date":563,"open":564,"high":565,"low":510,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":515,"vwap":570},"2026-08-07",66.5,66.67,66.52,-0.1249,-0.19,47751.90959,66.5952,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",67.17,67.27,66.46,66.6449,-0.238,-0.36,26730.758448,285,66.656,{"date":583,"open":584,"high":25,"low":585,"close":586,"change":587,"percent_change":276,"volume":588,"transactions":589,"vwap":590},"2026-08-05",67.19,66.77,66.8829,-0.0471,42941.453585,424,67.0428,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",66.32,67.07,66.23,66.93,0.4704,0.71,130789.272478,686,66.8921,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":66,"volume":609,"transactions":610,"vwap":611},"2026-08-03",66.12,66.66,66.1111,66.4596,0.5913,68972.13419,429,66.2796,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",65.78,66.01,65.6402,65.8683,-0.1767,-0.27,19332.351651,363,65.8634,{"date":624,"open":489,"high":625,"low":626,"close":627,"change":628,"percent_change":277,"volume":629,"transactions":630,"vwap":631},"2026-07-30",66.44,65.3,66.045,-0.075,92520.51195,521,65.8017,{"date":633,"open":421,"high":634,"low":635,"close":604,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",66.655,66.075,-0.7469,-1.12,59726.559238,464,66.2423,{"date":642,"open":614,"high":521,"low":614,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",66.8669,1.3469,2.06,26410.09697,414,66.5839,{"date":650,"open":364,"high":651,"low":364,"close":479,"change":652,"percent_change":159,"volume":653,"transactions":654,"vwap":655},"2026-07-27",65.8,0.4809,25278.881054,438,65.5693,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":340,"vwap":664},"2026-07-24",64.09,65.19,65.0391,0.9826,1.53,22560.0755,64.8131,{"date":666,"open":667,"high":273,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",63.96,63.65,64.0565,-0.2562,-0.4,23494.76452,373,63.8896,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":482,"volume":682,"transactions":683,"vwap":684},"2026-07-22",64.5,64.57,64.12,64.3127,-0.2173,34651.4098,433,64.2957,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":493,"volume":691,"transactions":692,"vwap":693},"2026-07-21",64.73,64.35,64.53,-0.3207,24389.18355,462,64.4915,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":671,"volume":700,"transactions":701,"vwap":702},"2026-07-20",65.17,64.74,64.8507,-0.2573,17698.78532,406,64.9535,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-17",65.07,65.745,64.944,65.108,-0.042,-0.06,27540.8411,459,65.2276,{"date":715,"open":716,"high":717,"low":716,"close":352,"change":718,"percent_change":719,"volume":720,"transactions":560,"vwap":721},"2026-07-16",64.25,65.18,1.0019,1.56,43626.97735,64.958,{"date":723,"open":724,"high":725,"low":667,"close":726,"change":727,"percent_change":568,"volume":728,"transactions":427,"vwap":729},"2026-07-15",64.02,64.63,64.1481,-0.1219,44013.329711,64.309,{"date":731,"open":294,"high":732,"low":733,"close":294,"change":213,"percent_change":734,"volume":735,"transactions":427,"vwap":736},"2026-07-14",64.79,64.14,-0.51,43393.348742,64.4351,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-13",64.36,64.61,64.08,64.6,0.45,0.7,36584.8687,416,64.4007,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":122,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-10",64.28,64.44,63.86,64.15,0.39,39600,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":473,"volume":763,"transactions":9,"vwap":761},"2026-07-09",63.66,64.16,63.53,63.9,0.37,78600,{"date":765,"open":766,"high":766,"low":767,"close":760,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":760},"2026-07-08",64.39,63.52,-1.11,-1.72,74900,{"date":772,"open":773,"high":774,"low":313,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-07",64.67,65.16,64.64,0.12,0.19,71500,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-06",63.88,64.58,64.52,0.57,0.89,116800,{"date":788,"open":789,"high":790,"low":791,"close":790,"change":792,"percent_change":463,"volume":793,"transactions":9,"vwap":790},"2026-07-02",63.79,63.95,63.37,0.48,52700,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":102,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-01",62.52,63.85,63.47,1.62,109900,{"date":802,"open":251,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-30",62.89,62.44,62.46,-0.24,-0.38,46100,{"date":810,"open":811,"high":812,"low":813,"close":812,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":812},"2026-06-29",62.45,62.7,62.19,0.21,0.34,31500,{"date":818,"open":819,"high":796,"low":819,"close":820,"change":66,"percent_change":821,"volume":755,"transactions":9,"vwap":820},"2026-06-26",61.69,62.49,1.46,{"date":823,"open":219,"high":824,"low":825,"close":826,"change":807,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-25",62.61,61.5,61.59,-0.61,30800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-24",62.080002,62.4,61.93,61.97,-0.14,-0.23,60900,{"date":839,"open":208,"high":840,"low":208,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-23",62.16,62.11,0.65,1.06,26400,{"date":846,"open":18,"high":847,"low":18,"close":848,"change":234,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-22",61.77,61.46,0.72,35800,{"date":852,"open":853,"high":826,"low":854,"close":855,"change":347,"percent_change":288,"volume":856,"transactions":9,"vwap":855},"2026-06-18",61.49,60.81,61.02,48700,{"date":858,"open":859,"high":241,"low":860,"close":18,"change":493,"percent_change":861,"volume":862,"transactions":9,"vwap":18},"2026-06-17",61.51,60.97,-0.79,43200,{"date":864,"open":848,"high":865,"low":848,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-16",61.88,61.68,0.59,0.97,47200,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":836,"percent_change":807,"volume":876,"transactions":9,"vwap":875},"2026-06-15",61.66,61.95,61.080002,61.09,45000,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":159,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-12",60.75,61.42,60.69,61.32,1.22,57000,{"date":886,"open":887,"high":881,"low":888,"close":889,"change":234,"percent_change":38,"volume":890,"transactions":9,"vwap":889},"2026-06-11",60.36,60.099998,60.58,36500,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":337,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-10",60.029999,60.64,60.14,0.17,48600,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":598,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-09",59.55,60.41,60.040001,1.2,116600,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-08",59.74,59.95,59.32,59.33,-0.39,-0.65,37600,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-05",59.060001,59.87,59.72,0.64,1.08,64200,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-04",58.36,59.3,59.080002,1.23,2.13,33800,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":316,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-03",58.25,57.68,57.85,-1.14,66100,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":23,"percent_change":754,"volume":942,"transactions":9,"vwap":941},"2026-06-02",58.09,58.77,58.52,117600,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":212,"percent_change":482,"volume":948,"transactions":9,"vwap":947},"2026-06-01",58.12,58.56,58.29,29900,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-29",58.47,58.82,58.33,58.49,-0.02,-0.03,120400,{"date":959,"open":960,"high":961,"low":951,"close":962,"change":963,"percent_change":415,"volume":964,"transactions":9,"vwap":962},"2026-05-28",58.71,58.88,58.51,-0.37,74500,{"date":966,"open":967,"high":968,"low":969,"close":961,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":961},"2026-05-27",59.48,59.77,58.8,-0.7,-1.17,119700,{"date":974,"open":975,"high":976,"low":977,"close":975,"change":338,"percent_change":122,"volume":978,"transactions":9,"vwap":975},"2026-05-26",59.58,59.84,59.4,62900,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-22",59.63,59.68,59.36,59.43,0.01,0.02,27800,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":985,"percent_change":986,"volume":994,"transactions":9,"vwap":993},"2026-05-21",59.099998,59.47,58.72,59.42,44900,{"date":996,"open":961,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-20",59.46,58.3,59.41,0.81,1.38,63000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-19",59.049999,59.14,58.55,58.6,-0.53,-0.9,78500,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":463,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-18",58.38,59.34,59.13,1.3,118100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":619,"volume":1026,"transactions":9,"vwap":1024},"2026-05-15",58.42,58.57,58.2,58.37,-0.16,31900,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":327,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-14",58.43,58.84,58.53,0.79,48200,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-13",58.66,57.94,58.07,-0.71,-1.21,40300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":985,"percent_change":986,"volume":1048,"transactions":9,"vwap":1047},"2026-05-12",58.7,58.95,58.21,58.78,24800,{"date":1050,"open":925,"high":910,"low":1051,"close":940,"change":734,"percent_change":1052,"volume":1053,"transactions":9,"vwap":940},"2026-05-11",58.63,-0.86,159400,{"date":1055,"open":999,"high":999,"low":1056,"close":1057,"change":503,"percent_change":541,"volume":1058,"transactions":9,"vwap":1057},"2026-05-08",59.040001,59.28,26300,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":827,"percent_change":513,"volume":1065,"transactions":9,"vwap":1064},"2026-05-07",59.65,59.75,59.16,59.23,32700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":976,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":976},"2026-05-06",59.96,60.24,59.79,0.33,0.55,50500,{"date":1075,"open":1076,"high":1062,"low":1077,"close":1078,"change":792,"percent_change":1000,"volume":1079,"transactions":9,"vwap":1078},"2026-05-05",59.18,59.07,59.51,64900,{"date":1081,"open":983,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-04",59.85,58.92,59.029999,-0.64,-1.07,170500,{"date":1089,"open":1090,"high":1091,"low":1061,"close":1092,"change":482,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-01",60.11,60.39,59.67,-0.57,34200,{"date":1096,"open":1097,"high":888,"low":1098,"close":1099,"change":1100,"percent_change":398,"volume":1101,"transactions":9,"vwap":1099},"2026-04-30",59.27,58.9,60.0099983,0.54,41400,{"date":1103,"open":888,"high":1104,"low":1015,"close":991,"change":1085,"percent_change":245,"volume":1105,"transactions":9,"vwap":991},"2026-04-29",60.25,73800,{"date":1107,"open":1108,"high":889,"low":1109,"close":1090,"change":1110,"percent_change":1071,"volume":1111,"transactions":9,"vwap":1090},"2026-04-28",60.23,59.99,0.2,67000,{"date":1113,"open":999,"high":1114,"low":999,"close":1115,"change":1116,"percent_change":849,"volume":1117,"transactions":9,"vwap":1115},"2026-04-27",60.07,59.91,0.43,59000,{"date":1119,"open":1120,"high":1121,"low":984,"close":967,"change":483,"percent_change":223,"volume":1122,"transactions":9,"vwap":967},"2026-04-24",59.89,59.97,88600,{"date":1124,"open":1125,"high":1108,"low":1126,"close":1127,"change":337,"percent_change":896,"volume":1128,"transactions":9,"vwap":1127},"2026-04-23",59.86,59.44,60,52300,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":414,"volume":1135,"transactions":9,"vwap":1133},"2026-04-22",60.38,59.7,59.9,-0.25,87200,{"date":1137,"open":1131,"high":1138,"low":1139,"close":189,"change":1025,"percent_change":619,"volume":1140,"transactions":9,"vwap":189},"2026-04-21",60.79,60.080002,34100,{"date":1142,"open":1068,"high":1143,"low":1068,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-20",60.59,60.31,0.13,0.22,72900,{"date":1149,"open":1092,"high":879,"low":1150,"close":1151,"change":868,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-17",59.64,60.18,1.64,107000,{"date":1155,"open":910,"high":975,"low":1005,"close":1156,"change":1025,"percent_change":619,"volume":1157,"transactions":9,"vwap":1156},"2026-04-16",59.21,141400,{"date":1159,"open":1156,"high":1061,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-15",59.0099983,59.37,0.31,0.52,67200,{"date":1166,"open":1167,"high":1168,"low":940,"close":916,"change":1145,"percent_change":1146,"volume":1169,"transactions":9,"vwap":916},"2026-04-14",58.91,59.24,53700,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-13",57.74,58.94,58.93,0.88,1.52,56100,{"date":1179,"open":1180,"high":1044,"low":1181,"close":1182,"change":1183,"percent_change":637,"volume":1184,"transactions":9,"vwap":1182},"2026-04-10",58.69,58,58.049999,-0.66,86800,{"date":1186,"open":1187,"high":1160,"low":1187,"close":960,"change":147,"percent_change":842,"volume":1188,"transactions":9,"vwap":960},"2026-04-09",58.11,73600,{"date":1190,"open":1191,"high":1192,"low":1191,"close":953,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":953},"2026-04-08",58.080002,58.44,1.41,2.48,41300,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":452,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-07",56.71,57.11,56.92,-0.09,72400,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":743,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-06",56.47,56.97,0.8,54400,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1116,"volume":1216,"transactions":9,"vwap":1214},"2026-04-02",55.56,56.78,55.42,56.52,0.24,42700,{"date":1218,"open":1219,"high":1212,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-01",56.48,56.15,56.28,0.09,0.16,162800,{"date":1226,"open":1227,"high":1205,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-31",55.65,55.24,56.19,1.26,2.29,145300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":972,"transactions":9,"vwap":1238},"2026-03-30",54.97,55.43,54.63,54.93,0.47,0.86,{"date":1242,"open":1243,"high":1244,"low":26,"close":1245,"change":267,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-27",55.53,55.61,54.46,-2.33,87700,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-26",55.59,56.099998,55.5,55.76,-0.58,-1.03,121300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":22,"percent_change":122,"volume":1263,"transactions":9,"vwap":1262},"2026-03-25",56.68,56.99,56.02,56.34,310400,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1222,"percent_change":1223,"volume":1269,"transactions":9,"vwap":1268},"2026-03-24",55.69,56.61,56.2,36300,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-23",56.26,56.82,55.96,56.11,0.83,1.5,148200,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":212,"percent_change":578,"volume":1285,"transactions":9,"vwap":1284},"2026-03-20",55.44,55.52,54.92,55.28,91500,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":212,"percent_change":578,"volume":1292,"transactions":9,"vwap":1291},"2026-03-19",55.38,55.78,55.09,55.48,61900,{"date":1294,"open":1251,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-18",56.41,55.66,55.68,-0.73,-1.29,79200,{"date":1302,"open":1303,"high":1260,"low":1295,"close":1295,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1295},"2026-03-17",56.42,0.42,0.75,93000,{"date":1308,"open":1268,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":1239,"volume":1312,"transactions":9,"vwap":1310},"2026-03-16",56.76,55.99,0.26,424100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":619,"volume":1320,"transactions":9,"vwap":1318},"2026-03-13",56.23,56.56,55.72,55.73,-0.15,103300,{"date":1322,"open":1323,"high":1229,"low":1227,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-12",55.93,55.88,-0.75,-1.32,156100,{"date":1329,"open":1330,"high":1199,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-11",57.049999,56.22,56.63,-0.56,-0.98,224700,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":807,"volume":1343,"transactions":9,"vwap":1341},"2026-03-10",57.51,58.16,56.88,57.19,-0.22,245300,{"date":1345,"open":1260,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":377,"volume":1350,"transactions":9,"vwap":1348},"2026-03-09",57.63,56.080002,57.41,-0.26,163900,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-06",57.65,57.71,56.72,57.67,-1.09,-1.86,119000,{"date":1361,"open":940,"high":1076,"low":1362,"close":1363,"change":671,"percent_change":512,"volume":1364,"transactions":9,"vwap":1363},"2026-03-05",58.31,58.76,200400,{"date":1366,"open":1367,"high":910,"low":1368,"close":1063,"change":1146,"percent_change":762,"volume":1369,"transactions":9,"vwap":1063},"2026-03-04",59.15,58.73,132300,{"date":1371,"open":1029,"high":1372,"low":933,"close":1173,"change":415,"percent_change":245,"volume":1373,"transactions":9,"vwap":1173},"2026-03-03",59.29,311200,{"date":1375,"open":1023,"high":1125,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-02",58.14,59.57,0.62,1.05,572100,{"date":1382,"open":1383,"high":1125,"low":1029,"close":1045,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1045},"2026-02-27",59.78,-1.51,-2.5,16144500,{"date":1388,"open":1127,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-26",60.68,59.88,60.46,0.56,0.93,1132500,{"date":1396,"open":967,"high":1121,"low":1397,"close":1133,"change":744,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1133},"2026-02-25",59.2,1.18,1357300,{"date":1401,"open":1044,"high":1402,"low":1403,"close":1397,"change":762,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1397},"2026-02-24",59.35,58.58,0.63,161800,{"date":1407,"open":1091,"high":1408,"low":1363,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-23",60.67,58.83,-1.84,-3.03,92900,{"date":1414,"open":1415,"high":881,"low":1416,"close":1408,"change":142,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1408},"2026-02-20",60.26,59.83,0.53,149000,{"date":1420,"open":1421,"high":200,"low":1422,"close":1423,"change":483,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-19",60.56,59.94,60.35,-0.85,157900,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":1162,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-18",60.61,61.060001,60.87,0.51,60100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1421,"change":127,"percent_change":137,"volume":1438,"transactions":9,"vwap":1421},"2026-02-17",60.28,60.98,60.17,206200,{"date":1440,"open":1441,"high":887,"low":1442,"close":1443,"change":1145,"percent_change":1146,"volume":1444,"transactions":9,"vwap":1443},"2026-02-13",59.92,59.49,60.16,488500,{"date":1446,"open":1447,"high":1448,"low":1449,"close":893,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":893},"2026-02-12",61.11,61.38,59.54,-0.78,-1.28,71100,{"date":1454,"open":243,"high":1455,"low":1456,"close":854,"change":1457,"percent_change":637,"volume":1117,"transactions":9,"vwap":854},"2026-02-11",61.79,60.7,-0.69,{"date":1459,"open":1460,"high":1461,"low":1462,"close":825,"change":1134,"percent_change":671,"volume":1463,"transactions":9,"vwap":825},"2026-02-10",61.57,61.94,60.95,45500,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":494,"volume":1471,"transactions":9,"vwap":1469},"2026-02-09",62.0099983,62.34,61.74,61.75,-0.46,52600,{"date":1473,"open":1469,"high":253,"low":1469,"close":1474,"change":868,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-06",62.21,1.58,60800,{"date":1478,"open":825,"high":219,"low":1479,"close":211,"change":1333,"percent_change":1480,"volume":1481,"transactions":9,"vwap":211},"2026-02-05",61.13,-0.91,34700,{"date":1483,"open":882,"high":240,"low":882,"close":1484,"change":1485,"percent_change":1486,"volume":869,"transactions":9,"vwap":1484},"2026-02-04",61.8,0.6,0.98,{"date":1488,"open":1489,"high":873,"low":1490,"close":1491,"change":550,"percent_change":212,"volume":1492,"transactions":9,"vwap":1491},"2026-02-03",61.31,60.77,61.2,70400,{"date":1494,"open":1462,"high":859,"low":1495,"close":882,"change":815,"percent_change":1392,"volume":1496,"transactions":9,"vwap":882},"2026-02-02",60.65,123300,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1436,"change":1025,"percent_change":1349,"volume":1502,"transactions":9,"vwap":1436},"2026-01-30",60.94,61.15,60.55,87100,{"date":1504,"open":1505,"high":198,"low":1506,"close":1507,"change":1417,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-29",60.88,60.44,61.14,0.87,67700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1428,"change":452,"percent_change":453,"volume":1515,"transactions":9,"vwap":1428},"2026-01-28",60.52,60.9,60.47,46600,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":835,"percent_change":836,"volume":850,"transactions":9,"vwap":1520},"2026-01-27",60.92,60.43,60.66,{"date":1522,"open":889,"high":855,"low":1523,"close":1524,"change":152,"percent_change":473,"volume":1525,"transactions":9,"vwap":1524},"2026-01-26",60.53,60.8,91300,{"date":1527,"open":1500,"high":1500,"low":1415,"close":1528,"change":1052,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-23",60.45,-1.4,2742300,{"date":1532,"open":1533,"high":1534,"low":211,"close":1489,"change":776,"percent_change":1110,"volume":1535,"transactions":9,"vwap":1489},"2026-01-22",61.34,61.72,70300,{"date":1537,"open":1538,"high":19,"low":1538,"close":18,"change":102,"percent_change":1539,"volume":1540,"transactions":9,"vwap":18},"2026-01-21",60.4,1.68,113600,{"date":1542,"open":1543,"high":860,"low":1544,"close":1151,"change":407,"percent_change":306,"volume":1545,"transactions":9,"vwap":1151},"2026-01-20",60.33,60.060001,100300,{"date":1547,"open":1500,"high":882,"low":1548,"close":20,"change":287,"percent_change":1549,"volume":1550,"transactions":9,"vwap":20},"2026-01-16",60.91,-0.29,84800,{"date":1552,"open":1430,"high":1553,"low":1430,"close":1554,"change":147,"percent_change":1378,"volume":1555,"transactions":9,"vwap":1554},"2026-01-15",61.56,61.18,35500,{"date":1557,"open":1144,"high":1430,"low":1144,"close":1524,"change":1116,"percent_change":598,"volume":1558,"transactions":9,"vwap":1524},"2026-01-14",51600,{"date":1560,"open":882,"high":882,"low":1561,"close":1562,"change":1480,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-13",60.27,60.37,-1.48,95700,{"date":1566,"open":1567,"high":209,"low":1568,"close":1569,"change":483,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-12",61.36,61.099998,61.28,-0.84,105700,{"date":1573,"open":1574,"high":1575,"low":847,"close":1484,"change":287,"percent_change":1549,"volume":1576,"transactions":9,"vwap":1484},"2026-01-09",62.14,62.36,196100,{"date":1578,"open":1579,"high":1580,"low":1579,"close":232,"change":1431,"percent_change":1276,"volume":1581,"transactions":9,"vwap":232},"2026-01-08",61.43,62.33,48000,{"date":1583,"open":831,"high":831,"low":1584,"close":208,"change":316,"percent_change":72,"volume":1585,"transactions":9,"vwap":208},"2026-01-07",61.33,44300,{"date":1587,"open":865,"high":1588,"low":1589,"close":1574,"change":337,"percent_change":1223,"volume":1590,"transactions":9,"vwap":1574},"2026-01-06",62.22,61.65,94000,{"date":1592,"open":1520,"high":804,"low":1520,"close":1593,"change":82,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-05",62.040001,2.21,84000,{"date":1597,"open":1514,"high":1598,"low":1139,"close":1456,"change":152,"percent_change":473,"volume":1599,"transactions":9,"vwap":1456},"2026-01-02",60.84,139500,{"date":1601,"open":1505,"high":1499,"low":1543,"close":1423,"change":1009,"percent_change":223,"volume":1602,"transactions":9,"vwap":1423},"2025-12-31",57600,{"date":1604,"open":211,"high":211,"low":1505,"close":1505,"change":836,"percent_change":807,"volume":1605,"transactions":9,"vwap":1505},"2025-12-30",39100,{"date":1607,"open":208,"high":208,"low":1608,"close":1447,"change":578,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1447},"2025-12-29",61.040001,-0.59,50300,{"date":1612,"open":1613,"high":1614,"low":1533,"close":208,"change":1319,"percent_change":806,"volume":1615,"transactions":9,"vwap":208},"2025-12-26",61.58,61.64,18300,{"date":1617,"open":1618,"high":1484,"low":220,"close":1619,"change":1223,"percent_change":1311,"volume":1620,"transactions":9,"vwap":1619},"2025-12-24",61.55,61.62,21100,{"date":1622,"open":1460,"high":1623,"low":848,"close":848,"change":212,"percent_change":1624,"volume":1625,"transactions":9,"vwap":848},"2025-12-23",61.81,-0.32,82800,{"date":1627,"open":17,"high":243,"low":1598,"close":872,"change":1392,"percent_change":1628,"volume":1629,"transactions":9,"vwap":872},"2025-12-22",0.92,149300,{"date":1631,"open":1548,"high":18,"low":1513,"close":1568,"change":1162,"percent_change":1431,"volume":1632,"transactions":9,"vwap":1568},"2025-12-19",31100,{"date":1634,"open":1635,"high":1636,"low":1495,"close":1138,"change":1223,"percent_change":1311,"volume":1637,"transactions":9,"vwap":1138},"2025-12-18",60.96,61.21,26200,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":986,"percent_change":502,"volume":1644,"transactions":9,"vwap":1643},"2025-12-17",60.73,61.16,60.54,60.63,32500,{"date":1646,"open":1548,"high":874,"low":1091,"close":1428,"change":619,"percent_change":315,"volume":1647,"transactions":9,"vwap":1428},"2025-12-16",29300,{"date":1649,"open":882,"high":882,"low":881,"close":1505,"change":1650,"percent_change":1025,"volume":1651,"transactions":9,"vwap":1505},"2025-12-15",-0.1,72700,{"date":1653,"open":1579,"high":1579,"low":1654,"close":1436,"change":1333,"percent_change":1480,"volume":1655,"transactions":9,"vwap":1436},"2025-12-12",60.76,2798900,{"date":1657,"open":1430,"high":1534,"low":1430,"close":1658,"change":1100,"percent_change":785,"volume":1659,"transactions":9,"vwap":1658},"2025-12-11",61.54,43300,{"date":1661,"open":1082,"high":1662,"low":1082,"close":20,"change":1663,"percent_change":1664,"volume":1041,"transactions":9,"vwap":20},"2025-12-10",61.23,1.14,1.9,{"date":1666,"open":1667,"high":1561,"low":1667,"close":1125,"change":122,"percent_change":1304,"volume":994,"transactions":9,"vwap":1125},"2025-12-09",59.59,{"date":1669,"open":1441,"high":1441,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-08",59.5,59.61,-0.21,-0.35,78300,{"date":1676,"open":1416,"high":888,"low":1070,"close":1677,"change":347,"percent_change":288,"volume":1678,"transactions":9,"vwap":1677},"2025-12-05",59.82,98400,{"date":1680,"open":1681,"high":1104,"low":1681,"close":1109,"change":122,"percent_change":1304,"volume":1682,"transactions":9,"vwap":1109},"2025-12-04",59.66,50100,{"date":1684,"open":1367,"high":907,"low":1685,"close":907,"change":191,"percent_change":1686,"volume":1687,"transactions":9,"vwap":907},"2025-12-03",59.12,1.15,57500,{"date":1689,"open":1690,"high":967,"low":916,"close":916,"change":1025,"percent_change":619,"volume":1691,"transactions":9,"vwap":916},"2025-12-02",59.39,73100,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":568,"percent_change":1624,"volume":1697,"transactions":9,"vwap":1696},"2025-12-01",58.98,59.56,59.22,181000,{"date":1699,"open":983,"high":981,"low":983,"close":999,"change":1223,"percent_change":233,"volume":1700,"transactions":9,"vwap":999},"2025-11-28",16300,{"date":1702,"open":1173,"high":981,"low":1409,"close":1703,"change":1239,"percent_change":1207,"volume":897,"transactions":9,"vwap":1703},"2025-11-26",59.25,{"date":1705,"open":1706,"high":1174,"low":1706,"close":1047,"change":1707,"percent_change":1152,"volume":1708,"transactions":9,"vwap":1047},"2025-11-25",57.92,0.95,58000,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1162,"percent_change":1100,"volume":1715,"transactions":9,"vwap":1714},"2025-11-24",57.55,57.93,57.27,57.83,70100,{"date":1717,"open":1200,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-21",57.87,56.7,57.52,0.99,1.75,48100,{"date":1725,"open":1726,"high":1191,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-11-20",57.61,56.53,-0.55,-0.96,95900,{"date":1732,"open":1200,"high":1733,"low":1332,"close":1734,"change":1311,"percent_change":327,"volume":1735,"transactions":9,"vwap":1734},"2025-11-19",57.2,57.080002,42900,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1273,"change":233,"percent_change":792,"volume":1741,"transactions":9,"vwap":1273},"2025-11-18",56.3,57.21,56.29,66800,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-11-17",57.97,56.4,56.55,-1.52,-2.62,177600,{"date":1751,"open":1752,"high":1024,"low":1753,"close":1038,"change":212,"percent_change":482,"volume":1754,"transactions":9,"vwap":1038},"2025-11-14",57.81,57.72,2701300,{"date":1756,"open":1757,"high":1156,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-11-13",58.99,58.15,58.27,-0.95,-1.6,100800,{"date":1764,"open":1084,"high":1765,"low":1084,"close":1696,"change":867,"percent_change":102,"volume":1766,"transactions":9,"vwap":1696},"2025-11-12",59.31,89200,{"date":1768,"open":1192,"high":1098,"low":1192,"close":1051,"change":777,"percent_change":1071,"volume":1769,"transactions":9,"vwap":1051},"2025-11-11",78100,{"date":1771,"open":1772,"high":992,"low":1773,"close":1192,"change":147,"percent_change":842,"volume":1774,"transactions":9,"vwap":1192},"2025-11-10",58.32,58.099998,112800,{"date":1776,"open":1777,"high":1038,"low":1340,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-11-07",57.09,58.060001,0.82,1.43,75400,{"date":1783,"open":1752,"high":1784,"low":1777,"close":1785,"change":807,"percent_change":1183,"volume":1786,"transactions":9,"vwap":1785},"2025-11-06",58.029999,57.24,81800,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1146,"percent_change":147,"volume":1793,"transactions":9,"vwap":1792},"2025-11-05",57.48,58.02,57.33,57.62,47800,{"date":1795,"open":1796,"high":1346,"low":1796,"close":1797,"change":452,"percent_change":1201,"volume":1798,"transactions":9,"vwap":1797},"2025-11-04",56.94,57.4,35100,{"date":1800,"open":1801,"high":1802,"low":1212,"close":1802,"change":956,"percent_change":452,"volume":1803,"transactions":9,"vwap":1802},"2025-11-03",57.32,57.45,168900,{"date":1805,"open":1199,"high":1806,"low":1807,"close":1789,"change":1072,"percent_change":868,"volume":1808,"transactions":9,"vwap":1789},"2025-10-31",57.57,57,119600,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":503,"percent_change":1222,"volume":1814,"transactions":9,"vwap":1813},"2025-10-30",56.8,57.59,56.93,46500,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1340,"change":1093,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1340},"2025-10-29",57.22,57.54,56.67,-0.99,97600,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1802,"change":1826,"percent_change":266,"volume":1827,"transactions":9,"vwap":1802},"2025-10-28",57.88,57.29,-0.48,596300,{"date":1829,"open":1758,"high":1046,"low":1830,"close":1712,"change":815,"percent_change":867,"volume":1831,"transactions":9,"vwap":1712},"2025-10-27",57.82,127300,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1812,"change":1485,"percent_change":1379,"volume":1837,"transactions":9,"vwap":1812},"2025-10-24",57.5,57.84,57.38,31000,{"date":1839,"open":1840,"high":1739,"low":1841,"close":1260,"change":22,"percent_change":122,"volume":1842,"transactions":9,"vwap":1260},"2025-10-23",57.060001,56.6,35700,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":377,"percent_change":861,"volume":1849,"transactions":9,"vwap":1848},"2025-10-22",57.31,57.39,56.5,56.85,49400,{"date":1851,"open":1852,"high":1812,"low":1853,"close":1854,"change":338,"percent_change":1311,"volume":1855,"transactions":9,"vwap":1854},"2025-10-21",57.07,57.0099983,57.3,126000,{"date":1857,"open":1198,"high":1713,"low":1858,"close":1859,"change":1000,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-10-20",56.64,57.15,1.44,31600,{"date":1863,"open":1864,"high":1303,"low":1865,"close":1262,"change":1072,"percent_change":1721,"volume":1866,"transactions":9,"vwap":1262},"2025-10-17",56.029999,55.9,56300,{"date":1868,"open":1172,"high":1172,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-10-16",55.64,55.79,-2.13,-3.68,42500,{"date":1875,"open":1174,"high":1174,"low":1353,"close":1706,"change":1325,"percent_change":1451,"volume":1876,"transactions":9,"vwap":1706},"2025-10-15",61500,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":1628,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-10-14",57.26,58.97,58.67,1.59,75200,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":785,"percent_change":1890,"volume":1550,"transactions":9,"vwap":1889},"2025-10-13",57.56,57.91,57.23,57.75,1.57,{"date":1892,"open":1893,"high":990,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-10-10",58.89,56.86,-1.82,-3.1,63300,{"date":1899,"open":1084,"high":1900,"low":1007,"close":1901,"change":1902,"percent_change":1009,"volume":1903,"transactions":9,"vwap":1901},"2025-10-09",59.19,58.68,-0.31,83600,{"date":1905,"open":1690,"high":984,"low":1083,"close":1757,"change":347,"percent_change":1549,"volume":1906,"transactions":9,"vwap":1757},"2025-10-08",83800,{"date":1908,"open":1909,"high":1150,"low":1056,"close":1063,"change":347,"percent_change":1549,"volume":1910,"transactions":9,"vwap":1063},"2025-10-07",59.52,41100,{"date":1912,"open":917,"high":1422,"low":1063,"close":910,"change":1650,"percent_change":347,"volume":1913,"transactions":9,"vwap":910},"2025-10-06",51100,{"date":1915,"open":1367,"high":1916,"low":1367,"close":984,"change":234,"percent_change":1305,"volume":1917,"transactions":9,"vwap":984},"2025-10-03",59.6,153800,{"date":1919,"open":952,"high":926,"low":1920,"close":1757,"change":233,"percent_change":327,"volume":1910,"transactions":9,"vwap":1757},"2025-10-02",58.45,{"date":1922,"open":1923,"high":1924,"low":1180,"close":992,"change":316,"percent_change":1925,"volume":1926,"transactions":9,"vwap":992},"2025-10-01",59.11,59.17,-1.13,296300,{"date":1928,"open":975,"high":1929,"low":1930,"close":1690,"change":835,"percent_change":806,"volume":1931,"transactions":9,"vwap":1690},"2025-09-30",59.8,58.64,45100,{"date":1933,"open":1677,"high":1677,"low":1924,"close":1934,"change":955,"percent_change":956,"volume":994,"transactions":9,"vwap":1934},"2025-09-29",59.53,{"date":1936,"open":999,"high":1120,"low":1937,"close":900,"change":1116,"percent_change":38,"volume":1938,"transactions":9,"vwap":900},"2025-09-26",59.26,49100,{"date":1940,"open":1757,"high":1941,"low":1942,"close":1685,"change":1470,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1685},"2025-09-25",59.38,58.85,-0.77,78900,{"date":1946,"open":902,"high":902,"low":991,"close":975,"change":1549,"percent_change":1826,"volume":1947,"transactions":9,"vwap":975},"2025-09-24",63400,{"date":1949,"open":1950,"high":894,"low":1383,"close":917,"change":453,"percent_change":1951,"volume":1952,"transactions":9,"vwap":917},"2025-09-23",59.98,-0.13,45700,{"date":1954,"open":1950,"high":895,"low":1677,"close":908,"change":963,"percent_change":827,"volume":1955,"transactions":9,"vwap":908},"2025-09-22",67100,{"date":1957,"open":1104,"high":1538,"low":1383,"close":1958,"change":814,"percent_change":152,"volume":1959,"transactions":9,"vwap":1958},"2025-09-19",60.32,106700,{"date":1961,"open":967,"high":1561,"low":967,"close":1090,"change":1207,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1090},"2025-09-18",1.35,69700,{"date":1965,"open":1083,"high":1416,"low":1083,"close":1765,"change":52,"percent_change":1276,"volume":1966,"transactions":9,"vwap":1765},"2025-09-17",130900,{"date":1968,"open":1097,"high":1097,"low":1969,"close":952,"change":807,"percent_change":1085,"volume":1970,"transactions":9,"vwap":952},"2025-09-16",58.5,53200,{"date":1972,"open":1082,"high":1441,"low":1006,"close":1397,"change":1973,"percent_change":1457,"volume":1974,"transactions":9,"vwap":1397},"2025-09-15",-0.41,55600,{"date":1976,"open":1383,"high":1441,"low":1667,"close":1671,"change":1342,"percent_change":963,"volume":1977,"transactions":9,"vwap":1671},"2025-09-12",135500,{"date":1979,"open":1900,"high":976,"low":1900,"close":1416,"change":1032,"percent_change":82,"volume":1980,"transactions":9,"vwap":1416},"2025-09-11",220100,{"date":1982,"open":1685,"high":1983,"low":969,"close":1056,"change":1201,"percent_change":1319,"volume":1984,"transactions":9,"vwap":1056},"2025-09-10",59.45,65800,{"date":1986,"open":926,"high":1161,"low":1098,"close":1016,"change":541,"percent_change":22,"volume":1987,"transactions":9,"vwap":1016},"2025-09-09",209100,{"date":1989,"open":1077,"high":1990,"low":1008,"close":1005,"change":1991,"percent_change":1162,"volume":1992,"transactions":9,"vwap":1005},"2025-09-08",59.09,0.18,77700,{"date":1994,"open":1950,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":1164,"transactions":9,"vwap":1997},"2025-09-05",60.049999,58.54,58.87,-0.88,-1.47,{"date":2001,"open":1097,"high":1070,"low":1097,"close":1062,"change":598,"percent_change":903,"volume":2002,"transactions":9,"vwap":1062},"2025-09-04",75900,{"date":2004,"open":1174,"high":1016,"low":1036,"close":1056,"change":112,"percent_change":955,"volume":2005,"transactions":9,"vwap":1056},"2025-09-03",51300,{"date":2007,"open":992,"high":1005,"low":953,"close":1005,"change":482,"percent_change":1093,"volume":2008,"transactions":9,"vwap":1005},"2025-09-02",64800,{"date":2010,"open":984,"high":1061,"low":1900,"close":1690,"change":452,"percent_change":453,"volume":1644,"transactions":9,"vwap":1690},"2025-08-29",{"date":2012,"open":1695,"high":1667,"low":1937,"close":1126,"change":956,"percent_change":452,"volume":2013,"transactions":9,"vwap":1126},"2025-08-28",71700,{"date":2015,"open":1924,"high":1092,"low":1924,"close":991,"change":777,"percent_change":142,"volume":2016,"transactions":9,"vwap":991},"2025-08-27",126100,{"date":2018,"open":2019,"high":1372,"low":2020,"close":1057,"change":1116,"percent_change":38,"volume":2021,"transactions":9,"vwap":1057},"2025-08-26",58.81,58.74,73200,{"date":2023,"open":1005,"high":990,"low":952,"close":1942,"change":1349,"percent_change":315,"volume":2024,"transactions":9,"vwap":1942},"2025-08-25",123500,{"date":2026,"open":1835,"high":1372,"low":1835,"close":1923,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1923},"2025-08-22",1.47,2.55,232000,{"date":2031,"open":2032,"high":1752,"low":1846,"close":2033,"change":452,"percent_change":1201,"volume":1509,"transactions":9,"vwap":2033},"2025-08-21",57.49,57.64,{"date":2035,"open":2032,"high":1752,"low":2036,"close":2037,"change":814,"percent_change":762,"volume":869,"transactions":9,"vwap":2037},"2025-08-20",57.17,57.69,{"date":2039,"open":2033,"high":1037,"low":2040,"close":1789,"change":287,"percent_change":1902,"volume":2041,"transactions":9,"vwap":1789},"2025-08-19",57.35,46200,{"date":2043,"open":1802,"high":933,"low":1801,"close":2044,"change":541,"percent_change":22,"volume":2045,"transactions":9,"vwap":2044},"2025-08-18",57.66,65700,{"date":2047,"open":962,"high":962,"low":1818,"close":2048,"change":494,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-08-15",57.58,-1.27,254400,{"date":2052,"open":2053,"high":1772,"low":2054,"close":1772,"change":541,"percent_change":22,"volume":2055,"transactions":9,"vwap":1772},"2025-08-14",57.9,57.8,54600,{"date":2057,"open":1038,"high":947,"low":2058,"close":2059,"change":190,"percent_change":598,"volume":2060,"transactions":9,"vwap":2059},"2025-08-13",57.76,58.24,57400,{"date":2062,"open":2063,"high":1714,"low":2063,"close":1714,"change":1663,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1714},"2025-08-12",57.029999,2.01,25500,{"date":2067,"open":1340,"high":1853,"low":1267,"close":2068,"change":710,"percent_change":277,"volume":2069,"transactions":9,"vwap":2068},"2025-08-11",56.69,51500,{"date":2071,"open":1841,"high":1340,"low":1303,"close":2072,"change":1116,"percent_change":463,"volume":2069,"transactions":9,"vwap":2072},"2025-08-08",56.75,{"date":2074,"open":2075,"high":1888,"low":1229,"close":2076,"change":1826,"percent_change":1424,"volume":2077,"transactions":9,"vwap":2076},"2025-08-07",57.14,56.32,40800,{"date":2079,"open":2072,"high":1853,"low":2080,"close":1811,"change":2081,"percent_change":776,"volume":2082,"transactions":9,"vwap":1811},"2025-08-06",56.58,0.07,24300,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2081,"percent_change":776,"volume":2089,"transactions":9,"vwap":2088},"2025-08-05",56.74,56.96,56.17,56.73,54100,{"date":2091,"open":2092,"high":1259,"low":2093,"close":2094,"change":2095,"percent_change":1176,"volume":2096,"transactions":9,"vwap":2094},"2025-08-04",56.13,56.060001,56.66,0.85,125700,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-08-01",56.16,55,55.81,-1.22,-2.14,97000,{"date":2106,"open":2075,"high":933,"low":1206,"close":2063,"change":212,"percent_change":1673,"volume":2107,"transactions":9,"vwap":2063},"2025-07-31",82600,{"date":2109,"open":1726,"high":2110,"low":2111,"close":1888,"change":377,"percent_change":1450,"volume":2112,"transactions":9,"vwap":1888},"2025-07-30",57.77,56.95,64700,{"date":2114,"open":2115,"high":1339,"low":1886,"close":933,"change":297,"percent_change":2081,"volume":1195,"transactions":9,"vwap":933},"2025-07-29",57.95,{"date":2117,"open":1187,"high":1187,"low":2118,"close":2033,"change":482,"percent_change":1609,"volume":1814,"transactions":9,"vwap":2033},"2025-07-28",57.46,{"date":2120,"open":1792,"high":1038,"low":2121,"close":2122,"change":142,"percent_change":1072,"volume":2123,"transactions":9,"vwap":2122},"2025-07-25",57.37,57.98,264300,{"date":2125,"open":1706,"high":2126,"low":1792,"close":2044,"change":288,"percent_change":1826,"volume":2127,"transactions":9,"vwap":2044},"2025-07-24",57.99,41200,{"date":2129,"open":1706,"high":2122,"low":2130,"close":1037,"change":122,"percent_change":1116,"volume":2131,"transactions":9,"vwap":1037},"2025-07-23",57.53,28400,{"date":2133,"open":1879,"high":1752,"low":2134,"close":2037,"change":234,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2037},"2025-07-22",57.16,0.77,64600,{"date":2138,"open":1037,"high":939,"low":2139,"close":2139,"change":1254,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-07-21",57.25,-1,120700,{"date":2143,"open":1824,"high":2144,"low":1353,"close":1714,"change":142,"percent_change":1392,"volume":2145,"transactions":9,"vwap":1714},"2025-07-18",57.96,58100,{"date":2147,"open":2148,"high":1818,"low":2148,"close":1338,"change":532,"percent_change":2149,"volume":856,"transactions":9,"vwap":1338},"2025-07-17",56.45,1.66,{"date":2151,"open":1738,"high":2152,"low":2153,"close":2154,"change":1404,"percent_change":117,"volume":1715,"transactions":9,"vwap":2154},"2025-07-16",56.62,55.8,56.57,{"date":2156,"open":1777,"high":1777,"low":2157,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-07-15",55.94,-1.33,-2.32,92800,{"date":2162,"open":2094,"high":1713,"low":2094,"close":1713,"change":1378,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1713},"2025-07-14",1.09,68400,{"date":2166,"open":2072,"high":2167,"low":1214,"close":2168,"change":356,"percent_change":407,"volume":2169,"transactions":9,"vwap":2168},"2025-07-11",56.9,56.65,83200,{"date":2171,"open":1273,"high":1817,"low":1719,"close":2172,"change":142,"percent_change":1392,"volume":2173,"transactions":9,"vwap":2172},"2025-07-10",57.12,99000,{"date":2175,"open":2063,"high":1734,"low":1332,"close":1811,"change":1222,"percent_change":1223,"volume":2176,"transactions":9,"vwap":1811},"2025-07-09",260000,{"date":2178,"open":2088,"high":1330,"low":2068,"close":1198,"change":502,"percent_change":503,"volume":2179,"transactions":9,"vwap":1198},"2025-07-08",133400,{"date":2181,"open":1206,"high":2040,"low":1295,"close":1259,"change":734,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1259},"2025-07-07",-0.89,59500,{"date":2185,"open":1200,"high":1854,"low":1200,"close":1341,"change":52,"percent_change":1240,"volume":2186,"transactions":9,"vwap":1341},"2025-07-03",38400,{"date":2188,"open":1858,"high":1198,"low":2189,"close":1719,"change":776,"percent_change":814,"volume":1708,"transactions":9,"vwap":1719},"2025-07-02",56.12,{"date":2191,"open":2192,"high":1198,"low":2192,"close":2080,"change":1163,"percent_change":1393,"volume":2193,"transactions":9,"vwap":2080},"2025-07-01",55.91,86900,{"date":2195,"open":1323,"high":2189,"low":2153,"close":2093,"change":1116,"percent_change":2135,"volume":2196,"transactions":9,"vwap":2093},"2025-06-30",286000,{"date":2198,"open":2199,"high":1274,"low":2200,"close":2201,"change":1215,"percent_change":1116,"volume":1821,"transactions":9,"vwap":2201},"2025-06-27",55.51,55.31,55.63,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2206,"change":867,"percent_change":920,"volume":2207,"transactions":9,"vwap":2206},"2025-06-26",54.72,55.47,55.39,107600,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":1549,"percent_change":1009,"volume":1938,"transactions":9,"vwap":2212},"2025-06-25",55.12,54.7,54.8,{"date":2214,"open":2215,"high":1288,"low":2216,"close":1290,"change":152,"percent_change":919,"volume":1550,"transactions":9,"vwap":1290},"2025-06-24",55.11,55.029999,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2220,"change":191,"percent_change":1230,"volume":2222,"transactions":9,"vwap":2220},"2025-06-23",54.040001,54.74,53.62,59800,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":23,"percent_change":1116,"volume":2229,"transactions":9,"vwap":2228},"2025-06-20",54.07,54.26,53.88,54.060001,62200,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":1163,"percent_change":1486,"volume":2236,"transactions":9,"vwap":2235},"2025-06-18",53.3,54.12,53.28,53.83,63700,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":222,"percent_change":2140,"volume":2243,"transactions":9,"vwap":2242},"2025-06-17",53.61,53.71,53.13,53.31,41500,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":1485,"percent_change":117,"volume":1432,"transactions":9,"vwap":2248},"2025-06-16",53.69,54.24,53.85,{"date":2250,"open":2221,"high":2251,"low":2252,"close":2253,"change":1480,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-06-13",53.9,53.15,53.25,-1.68,88800,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1991,"percent_change":1071,"volume":2262,"transactions":9,"vwap":2261},"2025-06-12",53.64,54.19,53.45,54.16,48400,{"date":2264,"open":2265,"high":2266,"low":2248,"close":2267,"change":276,"percent_change":1951,"volume":2268,"transactions":9,"vwap":2267},"2025-06-11",54.099998,54.33,53.98,66200,{"date":2270,"open":2271,"high":2247,"low":2227,"close":2272,"change":550,"percent_change":1342,"volume":2273,"transactions":9,"vwap":2272},"2025-06-10",54.21,54.049999,69600,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":1973,"percent_change":1325,"volume":1903,"transactions":9,"vwap":2278},"2025-06-09",54.65,53.93,54.17,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1393,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-06-06",54.28,54.59,54.2,54.58,1.73,44800,{"date":2288,"open":2289,"high":2251,"low":2290,"close":2291,"change":710,"percent_change":277,"volume":2292,"transactions":9,"vwap":2291},"2025-06-05",53.76,53.43,53.65,44200,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2240,"change":1009,"percent_change":1334,"volume":2298,"transactions":9,"vwap":2240},"2025-06-04",54.25,54.31,53.7,51200,{"date":2300,"open":2248,"high":2301,"low":2302,"close":2247,"change":326,"percent_change":1392,"volume":2303,"transactions":9,"vwap":2247},"2025-06-03",54.3,53.44,77200,{"date":2305,"open":2306,"high":2307,"low":2241,"close":2308,"change":986,"percent_change":297,"volume":2309,"transactions":9,"vwap":2308},"2025-06-02",53.67,53.96,53.94,52800,{"date":2311,"open":2297,"high":2228,"low":108,"close":2312,"change":502,"percent_change":107,"volume":2313,"transactions":9,"vwap":2312},"2025-05-30",53.92,46300,{"date":2315,"open":2248,"high":2316,"low":2317,"close":2318,"change":815,"percent_change":1404,"volume":1471,"transactions":9,"vwap":2318},"2025-05-29",53.91,53.41,53.89,{"date":2320,"open":2321,"high":2259,"low":2322,"close":2323,"change":415,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-05-28",54.09,53.51,53.55,-1.16,55800,{"date":2327,"open":2221,"high":2328,"low":2329,"close":2328,"change":903,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-05-27",54.18,53.21,2.27,45900,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2336,"change":1319,"percent_change":288,"volume":2337,"transactions":9,"vwap":2336},"2025-05-23",52.35,53.14,52.98,154500,{"date":2339,"open":2340,"high":2317,"low":2341,"close":2241,"change":955,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2241},"2025-05-22",53.049999,52.84,-0.04,63200,{"date":2345,"open":2346,"high":2301,"low":2241,"close":2252,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2252},"2025-05-21",54.22,-1.42,-2.6,54800,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":1549,"percent_change":1009,"volume":1292,"transactions":9,"vwap":2355},"2025-05-20",54.75,54.82,54.45,54.57,{"date":2357,"open":2358,"high":2100,"low":2358,"close":2359,"change":1650,"percent_change":287,"volume":2360,"transactions":9,"vwap":2359},"2025-05-19",54.44,54.86,109100,{"date":2362,"open":2363,"high":2216,"low":2363,"close":2364,"change":1304,"percent_change":2135,"volume":2365,"transactions":9,"vwap":2364},"2025-05-16",54.48,54.96,162500,{"date":2367,"open":2259,"high":2355,"low":2368,"close":2369,"change":1162,"percent_change":784,"volume":2370,"transactions":9,"vwap":2369},"2025-05-15",54.080002,54.54,81700,{"date":2372,"open":2363,"high":2373,"low":2228,"close":2374,"change":1624,"percent_change":1609,"volume":2375,"transactions":9,"vwap":2374},"2025-05-14",54.5,54.23,127200,{"date":2377,"open":2369,"high":2378,"low":2379,"close":2380,"change":1223,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-05-13",54.85,54.52,54.55,0.29,239400,{"date":2384,"open":2355,"high":2355,"low":2219,"close":2385,"change":1962,"percent_change":2028,"volume":2386,"transactions":9,"vwap":2385},"2025-05-12",54.39,55900,{"date":2388,"open":2389,"high":2241,"low":2390,"close":2391,"change":1145,"percent_change":122,"volume":2392,"transactions":9,"vwap":2391},"2025-05-09",53.080002,52.85,53.040001,149400,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2135,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-05-08",52.64,53.38,52.58,52.91,1.48,171100,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2381,"percent_change":1392,"volume":2407,"transactions":9,"vwap":2406},"2025-05-07",52.060001,52.48,51.96,52.14,222100,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":1349,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-05-06",51.59,52.19,51.85,-0.5,109400,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":835,"percent_change":619,"volume":2421,"transactions":9,"vwap":2420},"2025-05-05",51.8,52.56,51.73,52.11,37700,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2343,"transactions":9,"vwap":2427},"2025-05-02",51.6,52.36,51.53,52.25,1.39,2.73,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":956,"percent_change":710,"volume":2436,"transactions":9,"vwap":2435},"2025-05-01",50.83,51.24,50.71,50.86,65600,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":287,"percent_change":1673,"volume":2443,"transactions":9,"vwap":2442},"2025-04-30",50.28,50.97,49.66,50.89,74300,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2381,"percent_change":784,"volume":2450,"transactions":9,"vwap":2449},"2025-04-29",50.69,51.19,50.36,51.07,65100,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":127,"percent_change":1032,"volume":2104,"transactions":9,"vwap":2456},"2025-04-28",50.5,50.92,50.32,50.78,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":213,"percent_change":912,"volume":2463,"transactions":9,"vwap":2462},"2025-04-25",50.41,50.58,50.099998,50.38,201600,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2434,"change":1032,"percent_change":1475,"volume":2469,"transactions":9,"vwap":2434},"2025-04-24",49.84,50.8,49.64,125600,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":919,"percent_change":1017,"volume":2476,"transactions":9,"vwap":2475},"2025-04-23",50.37,51.27,49.71,49.92,222800,{"date":180,"open":176,"high":2478,"low":176,"close":2479,"change":920,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},49.38,49.28,2.24,62100]