[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FBCG":3,"homepage-market-summary":30,"stock-historical-FBCG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FBCG","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},"Fidelity Blue Chip Growth ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1251,0.08,"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},63.97,64.23,64.33,63.7131,63.4,0.57,0.9,870120.660789,64.38,47.6,587938.997963896,97.6,1590,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,40,47,54,61,67],{"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":23,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":23,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},36.79,534907,195241049.490974,71.27,"2025-04-22",[181,184,193,203,212,223,234,245,255,263,273,283,293,303,313,324,335,346,356,365,376,386,394,404,413,423,433,441,451,461,471,480,491,501,512,522,532,541,550,561,571,579,588,596,607,618,629,639,649,660,670,679,690,700,709,720,730,739,749,757,764,769,775,784,789,796,805,812,819,828,836,842,850,857,865,871,877,884,891,900,907,911,918,925,932,938,946,953,959,967,974,979,985,993,1000,1009,1017,1024,1030,1034,1042,1049,1056,1061,1068,1075,1083,1091,1099,1108,1114,1119,1125,1133,1142,1149,1154,1161,1168,1176,1185,1192,1199,1207,1215,1222,1228,1236,1241,1249,1256,1263,1272,1279,1288,1294,1301,1310,1318,1326,1332,1341,1346,1354,1361,1367,1375,1381,1389,1397,1401,1408,1415,1423,1429,1436,1443,1450,1455,1460,1467,1475,1482,1487,1494,1501,1508,1514,1523,1530,1537,1543,1551,1560,1567,1573,1578,1585,1592,1599,1606,1612,1616,1624,1631,1637,1642,1650,1657,1663,1669,1676,1683,1688,1691,1697,1702,1707,1714,1719,1726,1734,1741,1746,1750,1755,1759,1763,1769,1775,1781,1787,1791,1796,1802,1808,1814,1822,1829,1837,1844,1851,1858,1863,1868,1874,1880,1884,1891,1896,1904,1911,1916,1922,1928,1933,1939,1944,1949,1956,1962,1966,1970,1976,1983,1987,1995,2002,2008,2012,2017,2023,2029,2035,2040,2045,2051,2056,2060,2063,2070,2074,2079,2085,2088,2093,2098,2101,2105,2110,2115,2122,2128,2133,2142,2149,2157,2165,2170,2176,2184,2192,2200,2207,2212,2217,2223,2227,2231,2235,2241,2247,2253,2261,2268,2275,2282,2287,2292,2298,2305,2313,2320,2325,2331,2336,2340,2346,2351,2358,2365,2371,2377,2384,2391,2398,2405,2414,2420,2427,2435,2442,2449,2456,2462,2467,2474,2481,2490,2497,2504,2511,2518,2525,2529,2535,2542,2550,2557,2563,2570,2577,2584,2590,2598,2604,2609,2614,2620,2626,2632,2640,2647,2654,2661,2668,2673,2681,2686,2694,2700,2707,2714,2720,2728],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},5402,63.9387,{"date":185,"open":186,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",63.61,62.865,0.19,0.3,668951.196338,4941,63.3104,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",63.57,63.87,63.21,-0.08,-0.13,1384720.454175,6590,63.6958,{"date":204,"open":195,"high":205,"low":206,"close":207,"change":106,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",63.58,63.115,63.29,0.09,519344.807055,4568,63.3195,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",63.54,63.62,62.86,63.23,-0.55,-0.86,590093.472558,4598,63.3218,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",63.81,63.89,63.24,63.78,0.29,0.46,561379.715761,5083,63.6984,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",62.97,63.614,62.75,63.49,0.07,0.11,358798.018192,2908,63.237,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",64.09,63.235,63.42,-0.81,-1.26,433813.217506,3854,63.4863,{"date":256,"open":257,"high":25,"low":228,"close":18,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",63.85,0.45,0.71,672343.425195,6530,64.2251,{"date":264,"open":265,"high":266,"low":267,"close":228,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",62.9,63.915,62.67,1.49,2.39,651655.514074,5026,63.5219,{"date":274,"open":275,"high":276,"low":277,"close":276,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",62,62.29,61.79,0.5,0.81,552581.659025,3488,62.0739,{"date":284,"open":285,"high":286,"low":287,"close":277,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",61.62,61.91,61.57,1.07,1.76,496857.68312,3893,61.7259,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":141,"volume":300,"transactions":301,"vwap":302},"2026-09-16",60.95,61.33,60.25,60.72,0.195,897668.176727,6496,60.8803,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":250,"volume":310,"transactions":311,"vwap":312},"2026-09-15",61.08,61.09,60.45,60.525,-0.495,504056.945595,3377,60.5831,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",60.81,61.37,60.51,61.02,-0.69,-1.12,1777573.583875,4670,61.202,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",61.81,62.0364,61.68,61.71,0.51,0.83,468996.780702,3685,61.826,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",61.3,61.46,61.01,61.2,-0.64,-1.03,416652.900382,4588,61.2552,{"date":347,"open":348,"high":349,"low":329,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",62.09,62.129,61.84,-0.32,-0.51,443564.012125,3286,61.8773,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":351,"volume":362,"transactions":363,"vwap":364},"2026-09-08",62.56,62.03,62.16,-0.2,620358.374359,3613,62.2458,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",62.34,62.52,62.14,62.36,0.24,0.39,654765.460284,3440,62.2331,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":131,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",61.63,62.22,61.42,62.12,1.27,428874.941239,4167,61.9992,{"date":387,"open":295,"high":388,"low":389,"close":390,"change":52,"percent_change":279,"volume":391,"transactions":392,"vwap":393},"2026-09-02",61.41,60.85,61.34,702819.066387,3505,61.2757,{"date":395,"open":396,"high":397,"low":398,"close":389,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",60.9,61.3494,60.65,-0.76,-1.23,442758.116619,3207,60.9333,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":361,"percent_change":351,"volume":410,"transactions":411,"vwap":412},"2026-08-31",61.49,61.69,61.27,61.61,416221.940403,3650,61.4212,{"date":414,"open":415,"high":416,"low":417,"close":326,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",62.38,62.62,61.72,-0.52,-0.83,595844.721725,3302,61.9548,{"date":424,"open":425,"high":426,"low":277,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",62.15,62.452,62.33,0.91,1.48,490057.116236,3917,62.1956,{"date":434,"open":435,"high":436,"low":318,"close":380,"change":14,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",61.35,61.47,0.13,340678.642914,2653,61.2932,{"date":442,"open":443,"high":444,"low":445,"close":390,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",61.38,61.55,61.0475,0.48,0.79,528584.408699,4659,61.2537,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",61.51,60.5985,60.86,-0.67,-1.09,591189.12957,5647,60.9247,{"date":462,"open":463,"high":286,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",61.74,61.21,61.53,0.27,0.44,393158.76137,3273,61.4957,{"date":472,"open":328,"high":473,"low":340,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",61.799,61.26,-0.56,-0.91,719962.441688,4145,61.3732,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",62.26,62.48,61.44,61.82,-0.02,-0.03,500583.360808,3524,61.8582,{"date":492,"open":493,"high":494,"low":495,"close":350,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",62.44,62.49,61.77,-1.3,-2.06,538256.229154,4334,61.9566,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",63.34,63.52,62.94,63.14,0.02,0.03,395144.842221,4675,63.2593,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":199,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",63.37,63.44,62.915,63.12,-0.21,294773.65408,3452,63.0942,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":227},"2026-08-13",62.85,63.409,62.59,63.25,0.62,0.99,478634.530331,4099,{"date":533,"open":524,"high":534,"low":535,"close":536,"change":278,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",62.91,62.448,62.63,0.8,646979.945226,4091,62.69,{"date":542,"open":543,"high":265,"low":286,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",62.89,62.13,-0.28,-0.45,819886.676745,6633,62.2346,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",62.6,62.92,62.4,62.41,-0.33,-0.53,536360.385104,5240,62.6047,{"date":562,"open":563,"high":543,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",62.78,62.245,62.74,0.61,0.98,395488.207019,3087,62.6398,{"date":572,"open":573,"high":267,"low":574,"close":544,"change":557,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",62.21,61.935,-0.85,726832.782455,4645,62.2587,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":240,"percent_change":241,"volume":585,"transactions":586,"vwap":587},"2026-08-05",63.165,63.565,62.625,62.66,682235.955749,6738,63.0344,{"date":589,"open":590,"high":591,"low":407,"close":526,"change":268,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",61.73,62.93,2.44,1137283.786322,8616,62.4244,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",60,61.39,59.79,61.1,1.32,2.21,1185771.500634,8439,60.7713,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",59.99,60.18,58.91,59.78,0.68,1.15,607862.111991,6241,59.5639,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",58.32,59.25,57.96,59.1,1.68,2.93,613367.036693,4821,58.9455,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":457,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",58.65,58.94,57.28,57.42,-1.86,686056.779108,4900,57.9964,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":557,"volume":646,"transactions":647,"vwap":648},"2026-07-28",58.63,58.71,57.535,58.51,-0.31,546465.822908,4128,58.3502,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",59.9,59.98,58.355,58.82,-0.34,-0.57,425943.350685,4126,58.8284,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":418,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",59.68,59.89,58.9612,59.16,-0.87,608152.305154,3720,59.442,{"date":671,"open":612,"high":672,"low":673,"close":662,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",60.2,59.22,-1.25,-2.05,714996.181663,5492,59.7073,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-22",60.8,61.18,60.55,60.93,-0.06,-0.1,553455.608365,3618,60.9871,{"date":691,"open":692,"high":305,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",60.69,60.46,60.99,0.94,1.57,426771.867732,3276,60.8949,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":14,"percent_change":437,"volume":706,"transactions":707,"vwap":708},"2026-07-20",60.53,60.82,60.01,60.05,354160.075863,3214,60.3559,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-17",59.8,60.555,59.11,59.97,-0.77,-1.27,401013.004341,3825,60.0176,{"date":721,"open":722,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-16",61.75,60.49,60.74,-1.34,-2.16,466505.616169,4504,60.9878,{"date":731,"open":732,"high":733,"low":316,"close":734,"change":735,"percent_change":258,"volume":736,"transactions":737,"vwap":738},"2026-07-15",62.02,62.1,62.08,0.28,415535.540863,3930,61.8326,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":331,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-14",61.5,61.92,61.11,61.8,1.36,360184.58848,3079,61.6227,{"date":750,"open":359,"high":359,"low":751,"close":752,"change":496,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-13",60.83,60.97,-2.09,518202.400424,4320,61.3226,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":121,"percent_change":126,"volume":763,"transactions":9,"vwap":762},"2026-07-10",62.080002,62.35,61.6,62.27,501100,{"date":765,"open":285,"high":766,"low":767,"close":732,"change":278,"percent_change":279,"volume":768,"transactions":9,"vwap":732},"2026-07-09",62.24,61.275,440300,{"date":770,"open":771,"high":761,"low":772,"close":773,"change":146,"percent_change":528,"volume":774,"transactions":9,"vwap":773},"2026-07-08",60.66,60.26,61.52,1509300,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",61.45,61.525,60.57,61.14,-0.65,-1.05,453700,{"date":785,"open":406,"high":732,"low":786,"close":277,"change":787,"percent_change":614,"volume":788,"transactions":9,"vwap":277},"2026-07-06",61.414,0.7,359500,{"date":790,"open":791,"high":792,"low":793,"close":306,"change":715,"percent_change":794,"volume":795,"transactions":9,"vwap":306},"2026-07-02",61.85,62.43,60.61,-1.24,743700,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-01",62.11,62.19,61.415,61.86,-0.25,-0.4,759700,{"date":806,"open":807,"high":427,"low":808,"close":798,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":798},"2026-06-30",61.24,61.139,0.88,1.44,1062600,{"date":813,"open":693,"high":814,"low":815,"close":816,"change":817,"percent_change":592,"volume":818,"transactions":9,"vwap":816},"2026-06-29",61.25,59.845,61.23,1.46,566300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-26",59.48,60.39,59.33,59.77,-0.44,-0.73,380300,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-25",61.049999,59.5,60.21,-0.215,-0.36,483500,{"date":837,"open":398,"high":340,"low":838,"close":839,"change":840,"percent_change":208,"volume":841,"transactions":9,"vwap":839},"2026-06-24",60.029999,60.425,0.055,400400,{"date":843,"open":723,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-23",61.175,60.36,60.37,-1.74,-2.8,636100,{"date":851,"open":852,"high":853,"low":286,"close":798,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":798},"2026-06-22",62.7,62.88,-0.61,-0.97,819900,{"date":858,"open":554,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-18",62.83,61.93,62.72,1.35,2.2,996600,{"date":866,"open":555,"high":555,"low":867,"close":316,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":316},"2026-06-17",61.099998,-0.71,-1.14,1024200,{"date":872,"open":873,"high":874,"low":759,"close":759,"change":875,"percent_change":251,"volume":876,"transactions":9,"vwap":759},"2026-06-16",62.99,63.07,-0.79,542100,{"date":878,"open":879,"high":873,"low":379,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-15",62.3,62.87,1.83,3,706500,{"date":885,"open":816,"high":886,"low":887,"close":888,"change":889,"percent_change":121,"volume":890,"transactions":9,"vwap":888},"2026-06-12",61.395,60.337,61.040001,0.15,672200,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-11",59.63,60.98,59,60.89,1.69,2.85,782700,{"date":901,"open":714,"high":692,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-10",59.103,59.2,-1.35,-2.23,663200,{"date":908,"open":326,"high":275,"low":654,"close":683,"change":781,"percent_change":909,"volume":910,"transactions":9,"vwap":683},"2026-06-09",-1.06,714700,{"date":912,"open":409,"high":913,"low":914,"close":340,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":340},"2026-06-08",61.87,61.095001,0.41,0.67,362400,{"date":919,"open":584,"high":880,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-05",60.54,60.79,-2.74,-4.31,764600,{"date":926,"open":540,"high":927,"low":554,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-04",63.68,63.53,0.14,0.22,647700,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":456,"percent_change":782,"volume":937,"transactions":9,"vwap":936},"2026-06-03",64.32,63.040001,63.39,684900,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":529,"volume":945,"transactions":9,"vwap":943},"2026-06-02",63.73,64.275,63.5,64.059998,0.63,613500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":372,"percent_change":528,"volume":952,"transactions":9,"vwap":951},"2026-06-01",63.15,63.74,62.831,63.43,498400,{"date":954,"open":955,"high":956,"low":957,"close":935,"change":208,"percent_change":929,"volume":958,"transactions":9,"vwap":935},"2026-05-29",63.099998,63.32,62.695,525500,{"date":960,"open":961,"high":962,"low":963,"close":127,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":127},"2026-05-28",62.25,62.98,62.049999,0.77,1.24,366200,{"date":968,"open":799,"high":969,"low":326,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-27",62.285,62.18,0.1,0.16,786600,{"date":975,"open":976,"high":762,"low":590,"close":759,"change":537,"percent_change":977,"volume":978,"transactions":9,"vwap":759},"2026-05-26",61.95,1.31,519300,{"date":980,"open":981,"high":982,"low":464,"close":983,"change":208,"percent_change":889,"volume":984,"transactions":9,"vwap":983},"2026-05-22",61.58,61.66,61.28,413300,{"date":986,"open":987,"high":453,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-21",60.76,60.605,61.19,0.26,0.43,379200,{"date":994,"open":995,"high":752,"low":996,"close":684,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":684},"2026-05-20",60.23,60.02,1.1,1.84,991500,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-19",59.95,60.32,59.39,59.83,-0.47,-0.78,479000,{"date":1010,"open":1011,"high":1012,"low":612,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-18",61.0099983,61.075001,60.3,-0.7,-1.15,789900,{"date":1018,"open":1019,"high":409,"low":1020,"close":1021,"change":909,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-15",60.96,60.6,61,-1.71,538000,{"date":1025,"open":287,"high":276,"low":886,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-14",62.060001,0.69,1.12,599400,{"date":1031,"open":315,"high":981,"low":846,"close":316,"change":101,"percent_change":1032,"volume":1033,"transactions":9,"vwap":316},"2026-05-13",1.67,471600,{"date":1035,"open":1036,"high":1037,"low":1038,"close":845,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":845},"2026-05-12",60.59,60.78,59.725,-0.54,-0.89,833500,{"date":1043,"open":771,"high":1044,"low":1045,"close":396,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":396},"2026-05-11",61.4,60.445,0.2,0.33,636400,{"date":1050,"open":1051,"high":389,"low":702,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-08",60.63,60.7,0.495,0.82,912100,{"date":1057,"open":1037,"high":684,"low":1002,"close":1058,"change":1059,"percent_change":656,"volume":1060,"transactions":9,"vwap":1058},"2026-05-07",60.205,-0.345,701600,{"date":1062,"open":598,"high":1063,"low":1064,"close":683,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":683},"2026-05-06",60.779,59.75,1.06,1.78,738300,{"date":1069,"open":1070,"high":824,"low":1071,"close":1072,"change":259,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-05",59.29,59.09,59.49,1.21,2480500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":198,"volume":1082,"transactions":9,"vwap":1080},"2026-05-04",58.93,59.12,58.31,58.78,-0.05,502800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":146,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-01",58.69,59.26,58.6,58.83,0.65,672700,{"date":1092,"open":1093,"high":1094,"low":634,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-30",58.49,58.58,58.45,0.6,1.04,1544600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-29",58.02,58.09,57.55,57.85,-0.17,-0.29,445400,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1101,"change":656,"percent_change":855,"volume":1113,"transactions":9,"vwap":1101},"2026-04-28",57.7,58.099998,57.45,329800,{"date":1115,"open":620,"high":1116,"low":622,"close":1117,"change":507,"percent_change":508,"volume":1118,"transactions":9,"vwap":1117},"2026-04-27",58.75,58.59,398900,{"date":1120,"open":622,"high":1087,"low":1121,"close":1122,"change":1123,"percent_change":817,"volume":1124,"transactions":9,"vwap":1122},"2026-04-24",57.54,58.57,0.84,720500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":875,"volume":1132,"transactions":9,"vwap":1130},"2026-04-23",57.8,58.28,57.07,57.73,-0.46,540400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-22",57.67,58.25,57.46,58.19,0.97,1.7,595300,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":341,"volume":1148,"transactions":9,"vwap":1146},"2026-04-21",57.97,56.989,57.22,-0.37,516600,{"date":1150,"open":634,"high":1127,"low":1151,"close":1152,"change":685,"percent_change":686,"volume":1153,"transactions":9,"vwap":1152},"2026-04-20",57.040001,57.59,441400,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1123,"percent_change":429,"volume":1160,"transactions":9,"vwap":1159},"2026-04-17",57.31,58,57.245,57.65,1022000,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":208,"percent_change":972,"volume":1167,"transactions":9,"vwap":1166},"2026-04-16",56.79,56.91,56.226,56.81,480000,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":528,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-15",56.11,56.735,56.080002,56.72,1.11,593200,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-14",55.049999,56.139,55,56.099998,1.41,2.58,821100,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1096,"percent_change":1174,"volume":1191,"transactions":9,"vwap":1190},"2026-04-13",53.9,54.78,53.68,54.69,586100,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":446,"percent_change":23,"volume":1198,"transactions":9,"vwap":1197},"2026-04-10",53.86,54.345,53.8,54.09,663500,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":45,"volume":1206,"transactions":9,"vwap":1204},"2026-04-09",53.099998,53.65,52.79,53.61,0.53,364700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1066,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-08",53.47,53.64,52.653,53.080002,3.47,674400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":487,"percent_change":685,"volume":1221,"transactions":9,"vwap":1220},"2026-04-07",50.96,51.34,50.285,51.3,404800,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1225,"change":1226,"percent_change":259,"volume":1227,"transactions":9,"vwap":1225},"2026-04-06",50.94,51.33,0.36,568900,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":507,"volume":1235,"transactions":9,"vwap":1233},"2026-04-02",49.81,51.02,49.59,50.97,0.01,1149800,{"date":1237,"open":1238,"high":1225,"low":1239,"close":1217,"change":1123,"percent_change":624,"volume":1240,"transactions":9,"vwap":1217},"2026-04-01",50.65,50.51,622800,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-31",48.51,50.25,50.12,2.3,4.81,695100,{"date":1250,"open":1251,"high":1251,"low":26,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-30",48.88,47.82,-0.62,-1.28,2351100,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":869,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-27",49.45,48.34,48.44,-2.3,707100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-26",50.5,50.63,49.56,49.58,-1.54,-3.01,446100,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1053,"percent_change":567,"volume":1278,"transactions":9,"vwap":1277},"2026-03-25",51.21,51.44,50.87,51.12,445900,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-24",50.61,50.89,50.31,50.625,-0.335,-0.66,368300,{"date":1289,"open":1224,"high":1290,"low":1291,"close":1217,"change":1292,"percent_change":1140,"volume":1293,"transactions":9,"vwap":1217},"2026-03-23",51.58,50.7,0.85,530400,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":869,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-20",51.09,49.715,50.11,-2.22,593100,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-19",50.81,51.55,50.501,51.25,-0.18,-0.35,1015900,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":868,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-18",51.96,52.15,51.39,51.43,-1.36,859700,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":972,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-17",52.095001,52.34,51.95,52.14,0.31,426500,{"date":1327,"open":1328,"high":1329,"low":1290,"close":1330,"change":158,"percent_change":810,"volume":1331,"transactions":9,"vwap":1330},"2026-03-16",51.82,52.29,51.98,753000,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-13",52.0099983,52.22,51.080002,51.24,-0.48,-0.93,660100,{"date":1342,"open":1335,"high":1321,"low":1343,"close":1344,"change":457,"percent_change":497,"volume":1345,"transactions":9,"vwap":1344},"2026-03-12",51.65,51.72,440400,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":198,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-11",52.9,53.205,52.52,52.81,-0.15,403100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":106,"percent_change":241,"volume":1360,"transactions":9,"vwap":1359},"2026-03-10",52.76,53.37,52.6,52.89,523000,{"date":1362,"open":1363,"high":1359,"low":1364,"close":1365,"change":809,"percent_change":897,"volume":1366,"transactions":9,"vwap":1365},"2026-03-09",51.16,51.029999,52.83,553900,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1322,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1322},"2026-03-06",52.02,52.56,51.77,-0.96,-1.81,1267500,{"date":1376,"open":1377,"high":1378,"low":1313,"close":1379,"change":1352,"percent_change":545,"volume":1380,"transactions":9,"vwap":1379},"2026-03-05",52.74,53.14,52.91,415100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1174,"volume":1388,"transactions":9,"vwap":1386},"2026-03-04",52.62,53.24,52.53,53.060001,0.58,276000,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":457,"volume":1396,"transactions":9,"vwap":1394},"2026-03-03",52.09,52.63,51.36,52.48,-0.58,530200,{"date":1398,"open":1330,"high":1399,"low":1330,"close":1386,"change":106,"percent_change":241,"volume":1400,"transactions":9,"vwap":1386},"2026-03-02",53.25,452500,{"date":1402,"open":1359,"high":1403,"low":1404,"close":1405,"change":352,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-27",53.21,52.68,53,-0.95,479700,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":1286,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-26",54.040001,52.95,53.51,-1.22,349300,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-25",53.59,54.23,54.17,0.76,1.42,365900,{"date":1424,"open":1425,"high":1426,"low":1350,"close":1427,"change":1096,"percent_change":1428,"volume":1396,"transactions":9,"vwap":1427},"2026-02-24",52.77,53.58,53.41,1.14,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1351,"change":1014,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1351},"2026-02-23",53.27,53.66,52.58,-1.31,686700,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1412,"change":1441,"percent_change":1174,"volume":1442,"transactions":9,"vwap":1412},"2026-02-20",52.65,53.67,52.64,0.59,252800,{"date":1444,"open":1351,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":518,"volume":1449,"transactions":9,"vwap":1447},"2026-02-19",53.025002,52.565,52.92,-0.11,341900,{"date":1451,"open":1351,"high":1357,"low":1452,"close":1453,"change":991,"percent_change":1054,"volume":1454,"transactions":9,"vwap":1453},"2026-02-18",52.623,53.029999,393400,{"date":1456,"open":1312,"high":1457,"low":1458,"close":1358,"change":126,"percent_change":964,"volume":1459,"transactions":9,"vwap":1358},"2026-02-17",52.785,51.56,428400,{"date":1461,"open":1462,"high":1377,"low":1463,"close":1464,"change":1465,"percent_change":834,"volume":1466,"transactions":9,"vwap":1464},"2026-02-13",52.37,51.899,52.2,-0.19,558000,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":400,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-12",53.77,53.875,52.35,52.39,-2.29,387800,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1106,"percent_change":1039,"volume":1481,"transactions":9,"vwap":1480},"2026-02-11",54.32,54.375,53.31,53.62,448400,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1485,"change":1308,"percent_change":781,"volume":1486,"transactions":9,"vwap":1485},"2026-02-10",54.56,53.91,416700,{"date":1488,"open":1426,"high":1489,"low":1490,"close":1491,"change":944,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-02-09",54.54,53.466,54.26,1.17,383500,{"date":1495,"open":1370,"high":1496,"low":1497,"close":1498,"change":429,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-06",53.76,52.43,53.63,2.84,385400,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1313,"change":476,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1313},"2026-02-05",52.38,53.2,51.84,-1.72,531500,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1386,"change":476,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1386},"2026-02-04",54.029999,52.44,-1.69,453600,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-03",55.07,55.23,53.42,53.97,-0.88,-1.6,420400,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":141,"percent_change":1441,"volume":1529,"transactions":9,"vwap":1528},"2026-02-02",54.31,55.14,54.25,54.85,525100,{"date":1531,"open":1532,"high":1533,"low":1525,"close":1534,"change":781,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-30",55.060001,55.225,54.53,-1.18,545500,{"date":1538,"open":1539,"high":1539,"low":1410,"close":1540,"change":545,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-29",55.53,55.18,-0.5,474900,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":486,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-28",55.84,55.86,55.26,55.46,-0.04,383400,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-27",55.35,55.7,55.22,55.48,0.52,0.95,470200,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":240,"percent_change":437,"volume":1566,"transactions":9,"vwap":1565},"2026-01-26",54.89,55.216,54.7,54.96,490700,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1562,"change":735,"percent_change":330,"volume":1572,"transactions":9,"vwap":1562},"2026-01-23",54.66,55.0079994,54.45,767900,{"date":1574,"open":1575,"high":1575,"low":1477,"close":1576,"change":991,"percent_change":447,"volume":1577,"transactions":9,"vwap":1576},"2026-01-22",54.86,54.61,459800,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":258,"percent_change":1123,"volume":1584,"transactions":9,"vwap":1583},"2026-01-21",53.83,54.55,53.46,54.18,2581800,{"date":1586,"open":1587,"high":1588,"low":1204,"close":1589,"change":496,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-20",53.98,54.44,53.73,-2.36,796800,{"date":1593,"open":1594,"high":1548,"low":1595,"close":1596,"change":1597,"percent_change":802,"volume":1598,"transactions":9,"vwap":1596},"2026-01-16",55.42,54.98,55.029999,-0.14,336200,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":371,"percent_change":467,"volume":1605,"transactions":9,"vwap":1604},"2026-01-15",55.49,55.62,55.09,55.17,1882100,{"date":1607,"open":1608,"high":1608,"low":1484,"close":1609,"change":476,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-14",55.54,54.93,-1.63,574800,{"date":1613,"open":1546,"high":1614,"low":1556,"close":1545,"change":208,"percent_change":972,"volume":1615,"transactions":9,"vwap":1545},"2026-01-13",56.060001,312800,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":141,"volume":1623,"transactions":9,"vwap":1621},"2026-01-12",55.2,55.92,55.108,55.75,0.18,448300,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":151,"percent_change":944,"volume":1630,"transactions":9,"vwap":1629},"2026-01-09",55.25,55.651,55.0099983,55.57,329900,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1555,"change":1338,"percent_change":219,"volume":1636,"transactions":9,"vwap":1555},"2026-01-08",55.63,55.69,54.95,291800,{"date":1638,"open":1639,"high":1640,"low":1594,"close":1554,"change":241,"percent_change":1046,"volume":1641,"transactions":9,"vwap":1554},"2026-01-07",55.55,56.040001,442300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":52,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-06",55.28,55.61,55.028,55.59,0.89,418800,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":889,"percent_change":466,"volume":1656,"transactions":9,"vwap":1655},"2026-01-05",55.29,55.36,55.018002,55.099998,570700,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1635,"change":241,"percent_change":1046,"volume":1662,"transactions":9,"vwap":1635},"2026-01-02",55.24,55.645,54.6,661100,{"date":1664,"open":1652,"high":1652,"low":1665,"close":1666,"change":803,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-31",54.8,54.84,-0.72,554200,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1659,"change":507,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1659},"2025-12-30",55.19,55.43,55.11,0.04,474800,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1555,"change":1308,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1555},"2025-12-29",55.080002,55.38,54.91,-0.63,524000,{"date":1684,"open":1639,"high":1685,"low":1686,"close":1629,"change":507,"percent_change":1674,"volume":1687,"transactions":9,"vwap":1629},"2025-12-26",55.71,55.406,320000,{"date":1689,"open":1553,"high":1647,"low":1517,"close":1639,"change":371,"percent_change":991,"volume":1690,"transactions":9,"vwap":1639},"2025-12-24",367600,{"date":1692,"open":1693,"high":1694,"low":1665,"close":1695,"change":1047,"percent_change":1096,"volume":1696,"transactions":9,"vwap":1695},"2025-12-23",54.83,55.37,55.31,344800,{"date":1698,"open":1180,"high":1673,"low":1699,"close":1595,"change":1700,"percent_change":613,"volume":1701,"transactions":9,"vwap":1595},"2025-12-22",54.77,0.37,707500,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1576,"change":1420,"percent_change":1182,"volume":1706,"transactions":9,"vwap":1576},"2025-12-19",54.025002,54.65,400600,{"date":1708,"open":1709,"high":1583,"low":1710,"close":1711,"change":428,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-18",53.78,53.55,53.85,1.72,392800,{"date":1715,"open":1583,"high":1583,"low":1359,"close":1716,"change":782,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-17",52.94,-1.94,629000,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1046,"percent_change":1700,"volume":1725,"transactions":9,"vwap":1724},"2025-12-16",53.57,54.049999,53.465,53.99,523400,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1147,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-15",54.48,54.57,53.71,53.79,-0.68,339800,{"date":1735,"open":1736,"high":1659,"low":1737,"close":1738,"change":674,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-12-12",55.16,53.94,54.16,-2.26,412200,{"date":1742,"open":1652,"high":1672,"low":1743,"close":1744,"change":1597,"percent_change":802,"volume":1745,"transactions":9,"vwap":1744},"2025-12-11",54.58,55.41,347700,{"date":1747,"open":1644,"high":1748,"low":1628,"close":1639,"change":972,"percent_change":229,"volume":1749,"transactions":9,"vwap":1639},"2025-12-10",55.72,396700,{"date":1751,"open":1736,"high":1601,"low":1752,"close":1753,"change":889,"percent_change":466,"volume":1754,"transactions":9,"vwap":1753},"2025-12-09",55.0089989,55.39,338200,{"date":1756,"open":1547,"high":1757,"low":1595,"close":1659,"change":111,"percent_change":486,"volume":1758,"transactions":9,"vwap":1659},"2025-12-08",55.45,362200,{"date":1760,"open":1761,"high":1539,"low":1532,"close":1626,"change":208,"percent_change":972,"volume":1762,"transactions":9,"vwap":1626},"2025-12-05",55.21,603000,{"date":1764,"open":1765,"high":1736,"low":1766,"close":1736,"change":990,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1736},"2025-12-04",55.12,54.743,0.47,603300,{"date":1770,"open":1771,"high":1673,"low":1772,"close":1773,"change":507,"percent_change":1674,"volume":1774,"transactions":9,"vwap":1773},"2025-12-03",54.72,54.565,54.9,476900,{"date":1776,"open":1595,"high":1777,"low":1778,"close":1779,"change":188,"percent_change":151,"volume":1780,"transactions":9,"vwap":1779},"2025-12-02",55.4,54.74,54.88,374000,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1190,"change":487,"percent_change":1081,"volume":1786,"transactions":9,"vwap":1190},"2025-12-01",54.22,54.889,54.145,308500,{"date":1788,"open":1484,"high":1771,"low":1789,"close":1771,"change":735,"percent_change":330,"volume":1790,"transactions":9,"vwap":1771},"2025-11-28",54.39,163400,{"date":1792,"open":1583,"high":1793,"low":1794,"close":1588,"change":1089,"percent_change":1073,"volume":1795,"transactions":9,"vwap":1588},"2025-11-26",54.63,54.099998,352400,{"date":1797,"open":1798,"high":1799,"low":1440,"close":1731,"change":1800,"percent_change":1420,"volume":1801,"transactions":9,"vwap":1731},"2025-11-25",53.23,53.921,0.405,390600,{"date":1803,"open":1503,"high":107,"low":1462,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-11-24",53.385,1.495,2.88,550100,{"date":1809,"open":1371,"high":1433,"low":1810,"close":1811,"change":1812,"percent_change":566,"volume":1813,"transactions":9,"vwap":1811},"2025-11-21",50.88,51.89,0.315,781000,{"date":1815,"open":1418,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-20",54.29,51.5,51.575,-1.235,-2.34,1086300,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1351,"change":1827,"percent_change":288,"volume":1828,"transactions":9,"vwap":1351},"2025-11-19",52.47,53.33,52.32,0.56,497300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":826,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-11-18",52.5,52.8,51.8,52.25,-1.38,581400,{"date":1838,"open":1479,"high":1839,"low":1840,"close":1841,"change":1039,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-17",53.802,52.59,52.98,-1.01,351600,{"date":1845,"open":1846,"high":1510,"low":1847,"close":1848,"change":1549,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-14",52.51,52.36,53.52,-0.07,422100,{"date":1852,"open":1534,"high":1581,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-11-13",53.225,53.56,-1.425,-2.59,601900,{"date":1859,"open":1695,"high":1695,"low":1793,"close":1860,"change":1861,"percent_change":487,"volume":1862,"transactions":9,"vwap":1860},"2025-11-12",54.985,-0.015,322400,{"date":1864,"open":1865,"high":1736,"low":1866,"close":1180,"change":803,"percent_change":1667,"volume":1867,"transactions":9,"vwap":1180},"2025-11-11",55.13,54.68,297900,{"date":1869,"open":1635,"high":1870,"low":1705,"close":1777,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1777},"2025-11-10",55.489,1.52,2.82,549600,{"date":1875,"open":1876,"high":1877,"low":1358,"close":1878,"change":1352,"percent_change":545,"volume":1879,"transactions":9,"vwap":1878},"2025-11-07",53.53,53.92,53.88,478500,{"date":1881,"open":1765,"high":1736,"low":1194,"close":1510,"change":476,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1510},"2025-11-06",-1.66,603500,{"date":1885,"open":1886,"high":1556,"low":1887,"close":1888,"change":1889,"percent_change":146,"volume":1890,"transactions":9,"vwap":1888},"2025-11-05",54.64,54.525,54.94,0.21,317100,{"date":1892,"open":1765,"high":1594,"low":1893,"close":1894,"change":794,"percent_change":1299,"volume":1895,"transactions":9,"vwap":1894},"2025-11-04",54.615,54.73,1127900,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":189,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-11-03",56.23,56.32,55.76,55.97,0.54,569000,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":1205,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-10-31",56.15,55.411,55.67,0.96,290500,{"date":1912,"open":1913,"high":1914,"low":1673,"close":1526,"change":674,"percent_change":1299,"volume":1915,"transactions":9,"vwap":1526},"2025-10-30",55.81,55.895,380000,{"date":1917,"open":1899,"high":1918,"low":1913,"close":1919,"change":1557,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-10-29",56.5,56.39,0.93,467100,{"date":1923,"open":1634,"high":1924,"low":1925,"close":1926,"change":1557,"percent_change":695,"volume":1927,"transactions":9,"vwap":1926},"2025-10-28",56.077,55.382,55.87,642800,{"date":1929,"open":1673,"high":1744,"low":1930,"close":1553,"change":1097,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1553},"2025-10-27",54.873,1.91,560800,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1525,"change":259,"percent_change":602,"volume":1938,"transactions":9,"vwap":1525},"2025-10-24",54.15,54.47,53.87,334200,{"date":1940,"open":1453,"high":1941,"low":1453,"close":1942,"change":916,"percent_change":382,"volume":1943,"transactions":9,"vwap":1942},"2025-10-23",53.7,53.6,472500,{"date":1945,"open":1946,"high":1710,"low":1462,"close":1947,"change":854,"percent_change":869,"volume":1948,"transactions":9,"vwap":1947},"2025-10-22",53.44,52.93,555000,{"date":1950,"open":1204,"high":1951,"low":1952,"close":1953,"change":1081,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-10-21",53.74,53.38,53.54,-0.09,420600,{"date":1957,"open":1958,"high":1709,"low":1959,"close":1417,"change":52,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1417},"2025-10-20",53.43,53.184,0.92,431900,{"date":1963,"open":1964,"high":1853,"low":1497,"close":1201,"change":240,"percent_change":437,"volume":1965,"transactions":9,"vwap":1201},"2025-10-17",52.71,379100,{"date":1967,"open":107,"high":1968,"low":1358,"close":1453,"change":1352,"percent_change":545,"volume":1969,"transactions":9,"vwap":1453},"2025-10-16",53.725,413600,{"date":1971,"open":1946,"high":1498,"low":1383,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-10-15",53.18,0.34,0.64,572900,{"date":1977,"open":1978,"high":1825,"low":1979,"close":1980,"change":1981,"percent_change":320,"volume":1982,"transactions":9,"vwap":1980},"2025-10-14",52.72,52.029999,52.84,-0.6,344500,{"date":1984,"open":1798,"high":107,"low":1405,"close":1946,"change":1492,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1946},"2025-10-13",2.24,340700,{"date":1988,"open":1989,"high":1990,"low":1335,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-10-10",54.3,54.52,52.27,-1.965,-3.62,873100,{"date":1996,"open":1477,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":1081,"volume":2001,"transactions":9,"vwap":1999},"2025-10-09",54.34,53.975,54.235,-0.025,308800,{"date":2003,"open":1731,"high":2004,"low":2005,"close":1491,"change":158,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1491},"2025-10-08",54.27,53.755,1.38,457200,{"date":2009,"open":1737,"high":2010,"low":1825,"close":1848,"change":545,"percent_change":418,"volume":2011,"transactions":9,"vwap":1848},"2025-10-07",54.0099983,421700,{"date":2013,"open":1711,"high":2014,"low":1202,"close":1196,"change":2015,"percent_change":1046,"volume":2016,"transactions":9,"vwap":1196},"2025-10-06",54.14,0.105,337000,{"date":2018,"open":2019,"high":1794,"low":1582,"close":2020,"change":2021,"percent_change":546,"volume":2022,"transactions":9,"vwap":2020},"2025-10-03",54.060001,53.695,-0.245,477400,{"date":2024,"open":2025,"high":2026,"low":1730,"close":1737,"change":2027,"percent_change":991,"volume":2028,"transactions":9,"vwap":1737},"2025-10-02",54.035,54.207,0.23,1042400,{"date":2030,"open":1853,"high":2031,"low":2032,"close":1730,"change":2033,"percent_change":208,"volume":2034,"transactions":9,"vwap":1730},"2025-10-01",53.84,53.16,0.05,333500,{"date":2036,"open":2037,"high":1189,"low":1972,"close":1432,"change":2038,"percent_change":141,"volume":2039,"transactions":9,"vwap":1432},"2025-09-30",53.475,0.17,301400,{"date":2041,"open":107,"high":2042,"low":2043,"close":107,"change":141,"percent_change":1096,"volume":2044,"transactions":9,"vwap":107},"2025-09-29",53.75,53.32,258400,{"date":2046,"open":2047,"high":2048,"low":1404,"close":2049,"change":990,"percent_change":52,"volume":2050,"transactions":9,"vwap":2049},"2025-09-26",53.11,53.185,53.17,276900,{"date":2052,"open":1383,"high":2053,"low":2054,"close":1379,"change":834,"percent_change":1732,"volume":2055,"transactions":9,"vwap":1379},"2025-09-25",53.19,52.365,340300,{"date":2057,"open":2005,"high":1709,"low":2058,"close":1431,"change":1308,"percent_change":781,"volume":2059,"transactions":9,"vwap":1431},"2025-09-24",53.0099983,300600,{"date":2061,"open":1989,"high":1989,"low":1412,"close":1480,"change":1253,"percent_change":869,"volume":2062,"transactions":9,"vwap":1480},"2025-09-23",580000,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":915,"percent_change":1420,"volume":2069,"transactions":9,"vwap":2068},"2025-09-22",53.82,54.33,53.72,54.24,316000,{"date":2071,"open":1202,"high":2072,"low":2073,"close":1580,"change":141,"percent_change":1096,"volume":827,"transactions":9,"vwap":1580},"2025-09-19",53.965,53.5,{"date":2075,"open":1854,"high":1469,"low":2076,"close":1412,"change":230,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1412},"2025-09-18",53.28,0.87,311500,{"date":2080,"open":1403,"high":1479,"low":2081,"close":2082,"change":361,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-09-17",52.436,53.049999,-0.38,234900,{"date":2086,"open":1518,"high":1518,"low":2047,"close":1399,"change":487,"percent_change":685,"volume":2087,"transactions":9,"vwap":1399},"2025-09-16",427800,{"date":2089,"open":2090,"high":2076,"low":1351,"close":2076,"change":944,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2076},"2025-09-15",52.85,1.2,284400,{"date":2094,"open":1964,"high":2095,"low":2096,"close":1438,"change":507,"percent_change":1674,"volume":2097,"transactions":9,"vwap":1438},"2025-09-12",52.78,52.55,366800,{"date":2099,"open":1980,"high":1980,"low":1846,"close":1392,"change":508,"percent_change":106,"volume":2100,"transactions":9,"vwap":1392},"2025-09-11",388000,{"date":2102,"open":1980,"high":2103,"low":1462,"close":1358,"change":126,"percent_change":964,"volume":2104,"transactions":9,"vwap":1358},"2025-09-10",52.88,406800,{"date":2106,"open":2107,"high":1335,"low":2108,"close":1464,"change":121,"percent_change":446,"volume":2109,"transactions":9,"vwap":1464},"2025-09-09",52.049999,51.687,616000,{"date":2111,"open":2112,"high":2113,"low":1344,"close":1322,"change":1387,"percent_change":116,"volume":2114,"transactions":9,"vwap":1322},"2025-09-08",51.76,52.11,386700,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":1395,"volume":2121,"transactions":9,"vwap":2119},"2025-09-05",51.97,50.9,51.37,-0.3,485700,{"date":2123,"open":2124,"high":2125,"low":1231,"close":2125,"change":158,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-09-04",51.18,51.67,1.45,386500,{"date":2129,"open":1276,"high":1363,"low":2130,"close":2131,"change":1700,"percent_change":38,"volume":2132,"transactions":9,"vwap":2131},"2025-09-03",50.62,50.93,624800,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-09-02",50.080002,50.59,49.76,50.56,-0.42,-0.82,536900,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":1520,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-08-29",51.51,50.779,50.98,-1.7,279300,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":467,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-08-28",51.53,51.939,51.271,51.86,0.86,411100,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":106,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-08-27",51.35,51.52,51.15,51.42,0.12,316300,{"date":2166,"open":2167,"high":1314,"low":2168,"close":1393,"change":258,"percent_change":809,"volume":2169,"transactions":9,"vwap":1393},"2025-08-26",50.99,50.84,277500,{"date":2171,"open":2172,"high":1220,"low":2173,"close":2174,"change":1105,"percent_change":556,"volume":2175,"transactions":9,"vwap":2174},"2025-08-25",50.95,50.8,50.91,371500,{"date":2177,"open":2178,"high":2179,"low":2180,"close":1336,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1336},"2025-08-22",50.15,51.23,49.985,1.085,2.17,496700,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":1006,"volume":2191,"transactions":9,"vwap":2189},"2025-08-21",50.0099983,50.324,49.758,49.995,-0.235,222400,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":352,"volume":2199,"transactions":9,"vwap":2197},"2025-08-20",50.38,50.401,49.33,50.23,-0.26,538200,{"date":2201,"open":1304,"high":1304,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-08-19",50.46,50.49,-1.11,-2.15,363200,{"date":2208,"open":2209,"high":1343,"low":2119,"close":2210,"change":2033,"percent_change":971,"volume":2211,"transactions":9,"vwap":2210},"2025-08-18",51.46,51.6,329400,{"date":2213,"open":2214,"high":2214,"low":2215,"close":1304,"change":1448,"percent_change":518,"volume":2216,"transactions":9,"vwap":1304},"2025-08-15",51.75,51.32,214300,{"date":2218,"open":1304,"high":2219,"low":2220,"close":2221,"change":106,"percent_change":2163,"volume":2222,"transactions":9,"vwap":2221},"2025-08-14",51.729,51.4,51.66,343300,{"date":2224,"open":2225,"high":1330,"low":2159,"close":2210,"change":1849,"percent_change":1597,"volume":2226,"transactions":9,"vwap":2210},"2025-08-13",51.9,556200,{"date":2228,"open":1220,"high":2229,"low":1233,"close":2125,"change":1089,"percent_change":382,"volume":2230,"transactions":9,"vwap":2125},"2025-08-12",51.725,518000,{"date":2232,"open":2233,"high":2234,"low":1276,"close":1231,"change":1105,"percent_change":556,"volume":2127,"transactions":9,"vwap":1231},"2025-08-11",51.13,51.388,{"date":2236,"open":2118,"high":1274,"low":2237,"close":2238,"change":2239,"percent_change":1909,"volume":2240,"transactions":9,"vwap":2238},"2025-08-08",50.77,51.19,0.485,403400,{"date":2242,"open":1233,"high":2124,"low":2243,"close":2244,"change":2245,"percent_change":2038,"volume":2246,"transactions":9,"vwap":2244},"2025-08-07",50.278,50.705,0.085,410400,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2130,"change":1027,"percent_change":2006,"volume":2252,"transactions":9,"vwap":2130},"2025-08-06",49.92,50.67,49.9,318700,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1147,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-08-05",50.37,50.485,49.83,49.93,-0.74,285200,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2264,"change":59,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-08-04",49.7,50.3,49.61,2.42,1487500,{"date":2269,"open":2270,"high":2271,"low":137,"close":2272,"change":794,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-08-01",49.52,49.606,49.11,-2.46,745400,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":971,"percent_change":1046,"volume":2281,"transactions":9,"vwap":2280},"2025-07-31",51.11,51.199,50.294,50.35,1260900,{"date":2283,"open":2284,"high":2285,"low":2251,"close":1244,"change":151,"percent_change":787,"volume":2286,"transactions":9,"vwap":1244},"2025-07-30",50.18,50.43,348000,{"date":2288,"open":2289,"high":2290,"low":1230,"close":2251,"change":2083,"percent_change":399,"volume":2291,"transactions":9,"vwap":2251},"2025-07-29",50.36,50.47,331500,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2294,"change":990,"percent_change":1557,"volume":2297,"transactions":9,"vwap":2294},"2025-07-28",50.28,50.315,50.07,348900,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":1046,"percent_change":126,"volume":2304,"transactions":9,"vwap":2303},"2025-07-25",49.84,50.13,49.805,50.02,283200,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":889,"volume":2312,"transactions":9,"vwap":2310},"2025-07-24",49.89,49.967,49.62,49.82,0.075,270500,{"date":2314,"open":1268,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2155,"volume":2319,"transactions":9,"vwap":2317},"2025-07-23",49.79,49.32,49.745,0.425,390900,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2316,"change":1106,"percent_change":1395,"volume":2324,"transactions":9,"vwap":2316},"2025-07-22",49.675,48.875,294300,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2265,"change":1622,"percent_change":1226,"volume":2330,"transactions":9,"vwap":2265},"2025-07-21",49.57,49.918,49.55,229100,{"date":2332,"open":2265,"high":2309,"low":2333,"close":2334,"change":1954,"percent_change":1307,"volume":2335,"transactions":9,"vwap":2334},"2025-07-18",49.2,49.43,236600,{"date":2337,"open":2333,"high":1267,"low":2338,"close":2270,"change":991,"percent_change":809,"volume":2339,"transactions":9,"vwap":2270},"2025-07-17",49.080002,376400,{"date":2341,"open":2338,"high":2342,"low":2343,"close":2344,"change":1889,"percent_change":991,"volume":2345,"transactions":9,"vwap":2344},"2025-07-16",49.16,48.5,49.09,311700,{"date":2347,"open":2348,"high":2349,"low":1251,"close":1251,"change":971,"percent_change":1889,"volume":2350,"transactions":9,"vwap":1251},"2025-07-15",49.17,49.27,396900,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":971,"percent_change":1889,"volume":2357,"transactions":9,"vwap":2356},"2025-07-14",48.57,48.9,48.39,48.78,300000,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1352,"percent_change":645,"volume":2364,"transactions":9,"vwap":2363},"2025-07-11",48.63,48.87,48.487,48.68,330800,{"date":2366,"open":1251,"high":2367,"low":2368,"close":2369,"change":208,"percent_change":1622,"volume":2370,"transactions":9,"vwap":2369},"2025-07-10",48.89,48.468,48.83,279000,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2375,"change":278,"percent_change":1097,"volume":2376,"transactions":9,"vwap":2375},"2025-07-09",48.36,48.84,48.74,395700,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-07-08",48.49,48.12,48.24,0,358300,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2381,"change":546,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2381},"2025-07-07",48.35,48.54,48.032001,-0.92,280400,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1387,"percent_change":1073,"volume":2397,"transactions":9,"vwap":2396},"2025-07-03",48.42,48.71,48.37,48.69,261900,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2402,"change":1226,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-07-02",47.57,48.23,48.11,0.75,398500,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-07-01",48.09,48.26,47.49,47.75,-0.49,-1.02,398000,{"date":2415,"open":2416,"high":2386,"low":2417,"close":2381,"change":1046,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2381},"2025-06-30",48.31,48.0099983,0.42,401600,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":991,"percent_change":23,"volume":2426,"transactions":9,"vwap":2425},"2025-06-27",47.79,48.080002,47.5,48.040001,656600,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":1441,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-06-26",47.37,47.66,47.11,47.61,1.25,297100,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":889,"percent_change":141,"volume":2441,"transactions":9,"vwap":2440},"2025-06-25",47,47.247,46.91,47.02,508200,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":695,"percent_change":2448,"volume":2069,"transactions":9,"vwap":2447},"2025-06-24",46.5,46.94,46.35,46.87,2.05,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1622,"percent_change":372,"volume":2455,"transactions":9,"vwap":2454},"2025-06-23",45.52,46,45.2,45.93,366000,{"date":2457,"open":2458,"high":2458,"low":2451,"close":2459,"change":2460,"percent_change":418,"volume":2461,"transactions":9,"vwap":2459},"2025-06-20",46.34,45.75,-0.24,450700,{"date":2463,"open":2464,"high":2458,"low":2465,"close":2466,"change":1889,"percent_change":230,"volume":2413,"transactions":9,"vwap":2466},"2025-06-18",46.0099983,45.78,45.99,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2465,"change":2472,"percent_change":1339,"volume":2473,"transactions":9,"vwap":2465},"2025-06-17",45.91,46.183,45.73,-0.43,252700,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":964,"percent_change":897,"volume":2480,"transactions":9,"vwap":2479},"2025-06-16",45.95,46.3,45.839,46.21,344900,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-06-13",45.53,45.975,45.37,45.44,-0.8,-1.73,304500,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":208,"percent_change":1046,"volume":2496,"transactions":9,"vwap":2495},"2025-06-12",46.040001,46.27,45.88,46.24,232100,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1105,"percent_change":1147,"volume":2503,"transactions":9,"vwap":2502},"2025-06-11",46.52,46.605,45.9,46.15,391900,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":188,"percent_change":915,"volume":2510,"transactions":9,"vwap":2509},"2025-06-10",46.16,46.371,45.84,46.32,325600,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":971,"percent_change":930,"volume":2517,"transactions":9,"vwap":2516},"2025-06-09",46.099998,46.29,45.86,46.13,468000,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":330,"percent_change":1028,"volume":2524,"transactions":9,"vwap":2523},"2025-06-06",46.060001,46.2,45.81,46.029999,240400,{"date":2526,"open":2452,"high":2514,"low":2527,"close":2451,"change":1308,"percent_change":399,"volume":2528,"transactions":9,"vwap":2451},"2025-06-05",45.32,363400,{"date":2530,"open":2531,"high":2501,"low":2532,"close":2533,"change":1700,"percent_change":279,"volume":2534,"transactions":9,"vwap":2533},"2025-06-04",45.57,45.465,45.87,621600,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2418,"percent_change":1920,"volume":2541,"transactions":9,"vwap":2540},"2025-06-03",45.14,45.63,45.022999,45.5,671500,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":230,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-06-02",44.405,45.09,44.2,45.080002,1.03,270600,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":802,"percent_change":475,"volume":2556,"transactions":9,"vwap":2555},"2025-05-30",44.57,44.74,43.91,44.62,321000,{"date":2558,"open":2559,"high":2559,"low":2560,"close":2561,"change":371,"percent_change":1902,"volume":2562,"transactions":9,"vwap":2561},"2025-05-29",45.41,44.66,44.87,473600,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2567,"change":2568,"percent_change":2411,"volume":2569,"transactions":9,"vwap":2567},"2025-05-28",44.9,45.091999,44.63,-0.22,209200,{"date":2571,"open":2572,"high":2573,"low":2546,"close":2574,"change":997,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-05-27",44.315,44.93,44.85,2.51,525000,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":803,"percent_change":476,"volume":2583,"transactions":9,"vwap":2582},"2025-05-23",43.38,43.97,43.247,43.75,230900,{"date":2585,"open":2586,"high":2587,"low":2554,"close":2588,"change":188,"percent_change":991,"volume":2589,"transactions":9,"vwap":2588},"2025-05-22",43.99,44.5,44.15,342400,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":456,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-05-21",44.31,44.94,43.79,43.96,-1.5,297700,{"date":2599,"open":2600,"high":2601,"low":2592,"close":2567,"change":2602,"percent_change":1981,"volume":2603,"transactions":9,"vwap":2567},"2025-05-20",44.69,44.821,-0.27,286400,{"date":2605,"open":2606,"high":2607,"low":2606,"close":2565,"change":1081,"percent_change":1448,"volume":2608,"transactions":9,"vwap":2565},"2025-05-19",44.0099983,44.95,293400,{"date":2610,"open":2611,"high":2607,"low":2612,"close":2607,"change":146,"percent_change":1292,"volume":2613,"transactions":9,"vwap":2607},"2025-05-16",44.86,44.47,338000,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2552,"change":2120,"percent_change":456,"volume":2619,"transactions":9,"vwap":2552},"2025-05-15",44.54,44.862,44.21,307100,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2561,"change":2418,"percent_change":695,"volume":2625,"transactions":9,"vwap":2561},"2025-05-14",44.73,44.98,44.58,1229800,{"date":2627,"open":2628,"high":2560,"low":2582,"close":2629,"change":1420,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-05-13",43.85,44.45,1.74,775500,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2635,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2635},"2025-05-12",43.5,43.69,42.93,2.18,5.25,1583100,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":1549,"percent_change":686,"volume":2646,"transactions":9,"vwap":2645},"2025-05-09",41.84,41.955,41.313,41.51,288700,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":372,"percent_change":1558,"volume":2653,"transactions":9,"vwap":2652},"2025-05-08",41.59,42.029999,41.22,41.55,383000,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":929,"percent_change":1973,"volume":2660,"transactions":9,"vwap":2659},"2025-05-07",41.080002,41.3,40.52,41.16,327600,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2460,"percent_change":1395,"volume":2667,"transactions":9,"vwap":2666},"2025-05-06",40.87,41.32,40.716,41.02,301600,{"date":2669,"open":2670,"high":2671,"low":2670,"close":2672,"change":1338,"percent_change":1015,"volume":2114,"transactions":9,"vwap":2672},"2025-05-05",41.18,41.67,41.26,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":964,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-05-02",41.46,42.18,41.2,41.74,1.88,695800,{"date":2682,"open":2677,"high":2645,"low":2683,"close":2684,"change":613,"percent_change":897,"volume":2685,"transactions":9,"vwap":2684},"2025-05-01",40.83,40.97,426200,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":656,"volume":2693,"transactions":9,"vwap":2691},"2025-04-30",39.47,40.53,39.17,40.29,-0.23,361200,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2658,"change":188,"percent_change":1767,"volume":2699,"transactions":9,"vwap":2658},"2025-04-29",40.17,40.69,40.080002,410800,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":686,"percent_change":802,"volume":2706,"transactions":9,"vwap":2705},"2025-04-28",40.48,40.6,39.772,40.33,455000,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":787,"percent_change":289,"volume":2713,"transactions":9,"vwap":2712},"2025-04-25",39.91,40.5,39.75,40.43,348400,{"date":2715,"open":2716,"high":147,"low":2717,"close":2718,"change":116,"percent_change":625,"volume":2719,"transactions":9,"vwap":2718},"2025-04-24",38.69,38.688,39.73,417900,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2433,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-04-23",39.02,39.427,38.352,38.6,3.35,549700,{"date":179,"open":175,"high":2729,"low":175,"close":2730,"change":1827,"percent_change":1871,"volume":2731,"transactions":9,"vwap":2730},37.8,37.35,389200]