[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FBCV":3,"homepage-market-summary":30,"stock-historical-FBCV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FBCV","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 Value ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1194,0.46,"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},41.095,41.2,41.2333,41,40.68,0.415,1.02,10815.086737,43.49,33.41,21736.232626084,76.2,1590,{"status":31,"indices":32,"watchlist":76,"sectors":97,"benchmarks":153},"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",[77,84,90],{"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":23,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":74},"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":23,"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":66,"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},30.13,17859,6518658.156521,34.21,"2025-04-22",[181,184,192,203,213,224,233,243,254,265,275,284,293,302,312,322,333,342,352,361,372,382,391,401,411,421,430,437,446,456,466,475,484,493,502,511,520,529,539,545,555,565,572,582,591,601,610,619,629,638,648,658,668,678,687,697,708,717,727,736,743,751,760,766,774,783,789,798,806,814,822,830,838,846,854,861,869,875,883,892,900,907,916,924,930,938,945,952,958,963,970,976,981,987,992,1000,1007,1016,1024,1032,1039,1044,1052,1060,1068,1073,1081,1087,1095,1102,1109,1116,1125,1133,1139,1145,1151,1158,1164,1170,1179,1186,1192,1197,1206,1215,1221,1226,1234,1241,1248,1257,1265,1272,1277,1285,1293,1300,1307,1313,1318,1324,1330,1336,1342,1349,1356,1363,1370,1375,1380,1387,1390,1396,1401,1405,1407,1413,1420,1426,1433,1441,1446,1451,1458,1467,1473,1480,1487,1493,1499,1505,1509,1515,1520,1525,1528,1535,1541,1547,1553,1558,1562,1569,1573,1577,1586,1590,1596,1604,1610,1614,1622,1627,1631,1636,1641,1646,1650,1658,1665,1670,1673,1678,1682,1687,1691,1696,1700,1705,1711,1714,1719,1725,1732,1739,1747,1755,1763,1769,1776,1783,1789,1795,1801,1809,1814,1820,1826,1832,1837,1840,1845,1851,1856,1862,1868,1874,1879,1885,1893,1898,1905,1912,1918,1925,1933,1939,1947,1952,1959,1963,1968,1973,1978,1983,1988,1995,2000,2007,2012,2019,2023,2029,2032,2036,2043,2049,2054,2061,2066,2070,2073,2078,2084,2090,2094,2101,2106,2110,2116,2123,2128,2135,2140,2148,2153,2160,2165,2171,2179,2187,2193,2200,2205,2212,2219,2225,2232,2239,2244,2247,2254,2259,2265,2272,2276,2282,2288,2295,2300,2305,2310,2315,2320,2326,2330,2336,2339,2343,2349,2353,2359,2365,2371,2375,2381,2386,2395,2400,2405,2411,2418,2424,2431,2434,2439,2444,2448,2454,2458,2464,2470,2477,2483,2488,2491,2497,2501,2507,2512,2518,2523,2530,2536,2544,2551,2557,2565,2571,2577,2585,2591,2598,2605],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},211,41.1337,{"date":185,"open":20,"high":20,"low":186,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",40.52,-0.5003,-1.21,27125.112185,272,40.806,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",41.29,41.43,41.18,41.1803,-0.0697,-0.17,18315.859663,216,41.3057,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",41.37,41.091,41.25,-0.2249,-0.54,15562.883998,240,41.2053,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",41.46,41.59,41.41,41.4749,-0.3119,-0.75,19997.909137,173,41.4806,{"date":225,"open":226,"high":227,"low":195,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",41.53,41.7868,0.1726,0.41,19193.788023,194,41.6045,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",41.49,41.735,41.6142,-0.1459,-0.35,15457.519486,181,41.5949,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",41.93,42.0304,41.72,41.7601,-0.2499,-0.59,21624.693732,224,41.8619,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",42.12,42.2699,41.96,42.01,-0.2119,-0.5,21377.977023,212,42.0893,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",41.8,42.295,42.2219,0.1819,0.43,32052.69882,292,42.0512,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":182,"vwap":283},"2026-09-18",42.18,41.94,42.04,-0.356,-0.84,13212.440816,41.9903,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":38,"volume":291,"transactions":201,"vwap":292},"2026-09-17",42.45,42.49,42.29,42.396,0.306,17668.960577,42.4381,{"date":294,"open":287,"high":295,"low":296,"close":297,"change":298,"percent_change":188,"volume":299,"transactions":300,"vwap":301},"2026-09-16",42.61,42,42.09,-0.5148,7911.549327,190,42.4282,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":199,"volume":309,"transactions":310,"vwap":311},"2026-09-15",42.59,42.73,42.51,42.6048,-0.0707,16308.414674,182,42.6184,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",42.56,42.88,42.6755,0.1448,0.34,13146.508996,177,42.6929,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",42.62,42.75,42.43,42.5307,0.2757,0.65,5712.190118,132,42.551,{"date":334,"open":335,"high":326,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",42.23,42.255,-0.1432,-0.34,7598.229259,166,42.3072,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",42.66,42.32,42.3982,-0.2768,-0.65,14597.080324,184,42.4273,{"date":353,"open":354,"high":354,"low":324,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",43.07,42.675,-0.445,-1.03,22111.284343,334,42.7275,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",43.18,43.3188,43.0608,43.12,-0.332,-0.76,20156.145755,263,43.1847,{"date":373,"open":374,"high":25,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",43.24,43.23,43.452,0.3709,0.86,14883.284247,156,43.4054,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":350,"vwap":390},"2026-09-02",42.93,43.13,43.0811,0.2539,0.59,17775.683627,43.0468,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",42.77,43.05,42.8272,-0.1728,-0.4,6870.185311,187,42.9029,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":199,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",42.98,43.02,42.79,43,-0.39,31101.884537,231,42.8801,{"date":412,"open":354,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",43.34,42.8979,43.17,0.1433,0.33,16194.818468,264,43.205,{"date":422,"open":423,"high":424,"low":384,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":340,"vwap":429},"2026-08-27",43.09,43.189,43.0267,-0.1533,-0.36,10516.791262,43.0679,{"date":431,"open":432,"high":432,"low":423,"close":363,"change":433,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",43.31,0,23105.610332,253,43.2215,{"date":438,"open":432,"high":439,"low":440,"close":363,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",43.33,42.99,-0.0796,-0.18,30908.747969,281,43.1024,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",43.01,43.375,43.2596,0.2159,0.5,19506.500788,270,43.2411,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",42.86,43.1,43.0437,0.2037,0.48,11920.195706,161,43.012,{"date":467,"open":403,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",43.04,42.84,-0.0567,-0.13,20672.860012,297,42.9742,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":378,"volume":481,"transactions":482,"vwap":483},"2026-08-19",42.74,43.2,42.8967,0.3667,20275.484649,320,43.0616,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":151,"volume":490,"transactions":491,"vwap":492},"2026-08-18",42.3,42.65,42.53,0.1496,10603.723044,206,42.5534,{"date":494,"open":295,"high":495,"low":345,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",42.71,42.3804,-0.3896,-0.91,18123.767033,257,42.4802,{"date":503,"open":504,"high":505,"low":487,"close":393,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",42.82,42.87,0.08,0.19,20433.79034,277,42.7997,{"date":512,"open":487,"high":513,"low":514,"close":515,"change":516,"percent_change":146,"volume":517,"transactions":518,"vwap":519},"2026-08-13",42.85,42.39,42.69,0.16,17717.107749,222,42.5882,{"date":521,"open":522,"high":325,"low":523,"close":488,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",42.63,42.38,-0.1092,-0.26,19059.208561,196,42.4982,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",42.83,42.54,42.6392,-0.0508,-0.12,19097.262747,271,42.6796,{"date":540,"open":523,"high":504,"low":541,"close":515,"change":542,"percent_change":146,"volume":543,"transactions":482,"vwap":544},"2026-08-10",42.35,0.1616,23849.655967,42.6104,{"date":546,"open":547,"high":304,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",42.46,42.2351,42.5284,0.1284,0.3,13790.848303,246,42.4652,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",42.72,42.21,42.4,0.01,0.02,14739.379024,179,42.4094,{"date":566,"open":567,"high":567,"low":277,"close":514,"change":561,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",42.68,0.05,34370.248628,338,42.3633,{"date":573,"open":574,"high":295,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",42.06,41.92,42.37,0.11,0.26,23501.495589,268,42.1702,{"date":583,"open":584,"high":288,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",41.9,42.26,0.44,1.05,46372.542975,441,42.1402,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":38,"volume":598,"transactions":599,"vwap":600},"2026-07-31",41.455,41.85,41.28,41.82,0.3012,12651.14139,262,41.5312,{"date":602,"open":207,"high":603,"low":604,"close":605,"change":606,"percent_change":151,"volume":607,"transactions":608,"vwap":609},"2026-07-30",41.56,41.15,41.5188,0.1459,29490.521157,294,41.3251,{"date":611,"open":612,"high":267,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",41.5,41.3729,-0.1975,-0.48,21840.908967,199,41.5669,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",41.355,41.645,41.5704,0.5062,1.23,17395.465723,232,41.5259,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":52,"volume":635,"transactions":636,"vwap":637},"2026-07-27",41.33,40.9201,41.0642,0.2005,18009.016411,229,41.1664,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",40.51,40.97,40.8637,0.4495,1.11,16810.122559,164,40.8063,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",40.72,40.37,40.4142,-0.3512,-0.86,7740.136336,191,40.4757,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",40.98,40.7401,40.7654,-0.0614,-0.15,7227.95307,113,40.8582,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":586,"volume":675,"transactions":676,"vwap":677},"2026-07-21",40.73,40.83,40.56,40.8268,0.1808,9801.242393,131,40.6729,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-20",41.02,40.646,-0.2005,-0.49,3851.008358,154,40.8202,{"date":688,"open":689,"high":690,"low":650,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-17",41.24,41.31,40.8465,-0.1785,-0.44,13574.237564,209,41.0535,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-16",40.82,41.0899,40.66,41.025,0.441,1.09,9510.009406,237,40.9546,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":646,"vwap":716},"2026-07-15",40.4,40.6,40.584,0.2337,0.58,4492.51121,40.5092,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-14",40.75,40.23,40.3503,-0.2683,-0.66,4860.627065,147,40.4328,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":52,"volume":733,"transactions":734,"vwap":735},"2026-07-13",40.43,40.74,40.6186,0.1966,10165.845051,170,40.6406,{"date":737,"open":729,"high":186,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-10",40.33,40.422,0.181,0.45,7700,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":507,"volume":750,"transactions":9,"vwap":748},"2026-07-09",40.27,40.41,40.07,40.241,0.075,11900,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-08",40.29,40.44,40,40.166,-0.431,-1.06,9000,{"date":761,"open":710,"high":762,"low":710,"close":763,"change":764,"percent_change":14,"volume":765,"transactions":9,"vwap":763},"2026-07-07",40.79,40.597,0.184,8000,{"date":767,"open":768,"high":186,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-06",40.46,40.235,40.413,-0.032,-0.08,9600,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-02",40.21,40.49,40.15,40.445,0.375,0.94,7100,{"date":784,"open":785,"high":786,"low":785,"close":747,"change":121,"percent_change":787,"volume":788,"transactions":9,"vwap":747},"2026-07-01",39.805,40.34,0.63,7800,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-30",39.71,39.99,39.68,39.82,0.026,0.07,6700,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-29",39.57,39.96,39.794,0.272,0.69,16900,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":561,"volume":813,"transactions":9,"vwap":811},"2026-06-26",39.49,39.7,39.46,39.522,0.009,12200,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-25",39.36,39.85,39.513,0.437,1.12,2500,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-24",39.02,39.29,39.076,-0.023,-0.06,6000,{"date":831,"open":824,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-23",39.25,38.94,39.098999,-0.159,-0.41,14300,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":506,"volume":845,"transactions":9,"vwap":843},"2026-06-22",39.17,39.385,39.15,39.258,0.033,11600,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":805,"transactions":9,"vwap":851},"2026-06-18",39.23,39.32,39.080002,39.225,0.055,0.14,{"date":855,"open":856,"high":857,"low":840,"close":840,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":840},"2026-06-17",39.66,39.76,-0.489,-1.23,7000,{"date":862,"open":856,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-16",39.89,39.645,39.659,0.073,0.18,6900,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":853,"percent_change":151,"volume":874,"transactions":9,"vwap":873},"2026-06-15",39.575,39.86,39.586,7600,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":388,"volume":882,"transactions":9,"vwap":880},"2026-06-12",39.3,39.58,39.24,39.446,0.233,6200,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-11",38.825,39.28,38.76,39.213,0.513,1.33,10000,{"date":893,"open":894,"high":895,"low":896,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-10",39.049999,39.21,38.7,-0.358,-0.92,14800,{"date":901,"open":850,"high":902,"low":903,"close":904,"change":905,"percent_change":578,"volume":906,"transactions":9,"vwap":904},"2026-06-09",39.27,38.61,39.057999,0.102,5400,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-08",38.98,39.178,38.95,38.956,-0.044,-0.11,4500,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":898,"volume":923,"transactions":9,"vwap":921},"2026-06-05",39.26,39.375,38.88,39,-0.361,16300,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":290,"percent_change":131,"volume":929,"transactions":9,"vwap":928},"2026-06-04",39.029999,39.52,39.361,13500,{"date":931,"open":932,"high":842,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-03",39.064999,39.014,39.055,-0.078,-0.2,3500,{"date":939,"open":940,"high":879,"low":941,"close":942,"change":943,"percent_change":318,"volume":944,"transactions":9,"vwap":942},"2026-06-02",38.93,38.84,39.133,0.133,13200,{"date":946,"open":940,"high":947,"low":948,"close":921,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":921},"2026-06-01",39.060001,38.83,-0.088,-0.23,9900,{"date":953,"open":954,"high":832,"low":955,"close":955,"change":956,"percent_change":338,"volume":957,"transactions":9,"vwap":955},"2026-05-29",39.12,39.088001,-0.132,2200,{"date":959,"open":902,"high":886,"low":954,"close":960,"change":961,"percent_change":772,"volume":962,"transactions":9,"vwap":960},"2026-05-28",39.22,-0.031,21100,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":853,"volume":937,"transactions":9,"vwap":968},"2026-05-27",39.19,39.45,39.18,39.251,0.056,{"date":971,"open":954,"high":832,"low":972,"close":973,"change":974,"percent_change":146,"volume":975,"transactions":9,"vwap":973},"2026-05-26",39.099998,39.195,0.147,5800,{"date":977,"open":921,"high":842,"low":921,"close":978,"change":979,"percent_change":388,"volume":980,"transactions":9,"vwap":978},"2026-05-22",39.048,0.228,5700,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":578,"volume":797,"transactions":9,"vwap":985},"2026-05-21",38.351,38.89,38.82,0.101,{"date":988,"open":989,"high":887,"low":989,"close":990,"change":121,"percent_change":329,"volume":991,"transactions":9,"vwap":990},"2026-05-20",38.51,38.719,5100,{"date":993,"open":994,"high":995,"low":996,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-19",38.485,38.65,38.469,-0.161,-0.42,4100,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":787,"volume":1006,"transactions":9,"vwap":1004},"2026-05-18",38.47,38.68,38.63,0.243,4200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-15",38.56,38.655,38.27,38.387,-0.307,-0.79,6100,{"date":1017,"open":1018,"high":941,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-14",38.79,38.67,38.694,0.089,0.23,15600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":433,"volume":1031,"transactions":9,"vwap":1029},"2026-05-13",38.5,38.75,38.38,38.605,0.001,5900,{"date":1033,"open":1009,"high":1034,"low":1035,"close":1034,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1034},"2026-05-12",38.604,38.28,-0.008,-0.02,11300,{"date":1040,"open":1041,"high":948,"low":1042,"close":1043,"change":1036,"percent_change":1037,"volume":1015,"transactions":9,"vwap":1043},"2026-05-11",38.64,38.54,38.612,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-08",38.4,38.73,38.62,0.301,0.79,55600,{"date":1053,"open":1054,"high":995,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-07",38.6,38.306,38.319,-0.271,-0.7,4000,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-06",38.53,38.8,38.59,0.215,0.56,6500,{"date":1069,"open":1035,"high":1070,"low":1035,"close":1071,"change":1072,"percent_change":781,"volume":829,"transactions":9,"vwap":1071},"2026-05-05",38.42,38.375,0.356,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":427,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-04",38.2,38.35,37.951,38.019001,-0.94,9100,{"date":1082,"open":1009,"high":1083,"low":1084,"close":1085,"change":835,"percent_change":836,"volume":1086,"transactions":9,"vwap":1085},"2026-05-01",38.615,38.34,38.379,8400,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-30",37.99,38.57,38.538,0.701,1.85,27400,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":318,"volume":1101,"transactions":9,"vwap":1099},"2026-04-29",37.63,37.88,37.837,0.127,11200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":949,"percent_change":950,"volume":1108,"transactions":9,"vwap":1107},"2026-04-28",37.83,37.85,37.705,37.71,52100,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1114,"percent_change":1022,"volume":1115,"transactions":9,"vwap":1113},"2026-04-27",37.72,37.91,37.798,0.085,7200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-24",37.62,37.8,37.58,37.713,-0.027,-0.07,14100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":516,"volume":1132,"transactions":9,"vwap":1130},"2026-04-23",37.69,37.84,37.475,37.74,0.059,11800,{"date":1134,"open":1105,"high":1105,"low":1135,"close":1136,"change":1137,"percent_change":516,"volume":1138,"transactions":9,"vwap":1136},"2026-04-22",37.655,37.681,0.061,1500,{"date":1140,"open":1141,"high":1142,"low":1118,"close":1118,"change":1143,"percent_change":338,"volume":1144,"transactions":9,"vwap":1118},"2026-04-21",37.93,37.945,-0.129,10900,{"date":1146,"open":1147,"high":1098,"low":1148,"close":1148,"change":935,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-20",37.86,37.749,-0.21,3400,{"date":1152,"open":1153,"high":1154,"low":1120,"close":1155,"change":1156,"percent_change":378,"volume":1157,"transactions":9,"vwap":1155},"2026-04-17",37.64,37.9,37.827,0.322,19600,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":749,"percent_change":1163,"volume":1059,"transactions":9,"vwap":1162},"2026-04-16",37.34,37.54,37.505,0.2,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":471,"volume":788,"transactions":9,"vwap":1168},"2026-04-15",37.44,37.24,37.43,-0.049,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-14",37.39,37.5,37.245,37.479,0.039,0.1,8700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1166,"change":1184,"percent_change":1185,"volume":759,"transactions":9,"vwap":1166},"2026-04-13",37.040001,37.45,36.99,0.303,0.82,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":1115,"transactions":9,"vwap":1189},"2026-04-10",37.41,37.137,-0.303,-0.81,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1166,"change":551,"percent_change":1196,"volume":1115,"transactions":9,"vwap":1166},"2026-04-09",37.049999,37.46,0.81,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-08",37.02,37.21,36.9,37.14,0.8,2.2,13700,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-07",36.285,36.46,36.24,36.34,-0.05,-0.14,8100,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":1219,"percent_change":14,"volume":1220,"transactions":9,"vwap":1218},"2026-04-06",36.07,36.39,0.167,10400,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1224,"change":1225,"percent_change":578,"volume":1220,"transactions":9,"vwap":1224},"2026-04-02",35.78,36.223,0.093,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-01",36.029999,36.29,36.13,0.15,0.42,26200,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1237,"change":1239,"percent_change":1240,"volume":874,"transactions":9,"vwap":1237},"2026-03-31",35.63,35.98,35.58,0.72,2.04,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":568,"volume":1247,"transactions":9,"vwap":1245},"2026-03-30",35.5,35.62,35.26,0.019,14500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-27",35.51,35.65,35.24,35.241,-0.399,-1.12,280500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":654,"volume":1264,"transactions":9,"vwap":1262},"2026-03-26",35.81,36.0050011,35.6,35.64,-0.31,17000,{"date":1266,"open":1267,"high":1228,"low":1268,"close":1269,"change":1270,"percent_change":417,"volume":1271,"transactions":9,"vwap":1269},"2026-03-25",36.0099983,35.83,35.95,0.12,7900,{"date":1273,"open":1274,"high":1228,"low":1274,"close":1268,"change":1275,"percent_change":577,"volume":1276,"transactions":9,"vwap":1268},"2026-03-24",35.55,0.04,13100,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1239,"volume":1284,"transactions":9,"vwap":1282},"2026-03-23",35.99,36.099998,35.75,35.79,0.255,29100,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-20",35.926,35.35,35.535,-0.472,-1.31,26100,{"date":1294,"open":1269,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1149,"volume":1299,"transactions":9,"vwap":1297},"2026-03-19",36.12,35.77,36.007,-0.077,9800,{"date":1301,"open":1302,"high":1302,"low":1217,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-18",36.44,36.084,-0.466,-1.27,11000,{"date":1308,"open":1209,"high":1309,"low":1209,"close":1310,"change":1311,"percent_change":158,"volume":1312,"transactions":9,"vwap":1310},"2026-03-17",36.68,36.55,0.27,16000,{"date":1314,"open":1218,"high":1315,"low":1316,"close":1316,"change":507,"percent_change":1317,"volume":759,"transactions":9,"vwap":1316},"2026-03-16",36.5,36.28,0.53,{"date":1319,"open":1229,"high":1229,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-13",36.09,-0.09,-0.25,10300,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1327,"change":407,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-12",36.47,36.18,-1.07,6600,{"date":1331,"open":1332,"high":1333,"low":1229,"close":1334,"change":577,"percent_change":551,"volume":1335,"transactions":9,"vwap":1334},"2026-03-11",36.49,36.59,36.57,8500,{"date":1337,"open":1338,"high":1339,"low":1209,"close":1209,"change":199,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1209},"2026-03-10",36.599,36.95,-0.46,249900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1122,"percent_change":1123,"volume":1348,"transactions":9,"vwap":1347},"2026-03-09",36.27,36.8,35.94,36.63,33400,{"date":1350,"open":1351,"high":1351,"low":1302,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-06",36.77,36.657,-0.461,-1.24,450700,{"date":1357,"open":1358,"high":1160,"low":1359,"close":1360,"change":1361,"percent_change":758,"volume":1362,"transactions":9,"vwap":1360},"2026-03-05",37.3,36.93,37.118,-0.396,20300,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":764,"percent_change":52,"volume":1369,"transactions":9,"vwap":1368},"2026-03-04",37.425,37.56,37.33,37.514,20900,{"date":1371,"open":1372,"high":1173,"low":1345,"close":1367,"change":693,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1367},"2026-03-03",37.42,-1.16,16100,{"date":1376,"open":1153,"high":1141,"low":1377,"close":1378,"change":1379,"percent_change":1340,"volume":1124,"transactions":9,"vwap":1378},"2026-03-02",37.627,37.77,-0.175,{"date":1381,"open":1382,"high":1142,"low":1383,"close":1142,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1142},"2026-02-27",37.61,37.57,0.065,0.17,20800,{"date":1388,"open":1127,"high":1154,"low":1389,"close":1098,"change":1231,"percent_change":126,"volume":1323,"transactions":9,"vwap":1098},"2026-02-26",37.6,{"date":1391,"open":1392,"high":1392,"low":1161,"close":1393,"change":1394,"percent_change":772,"volume":1395,"transactions":9,"vwap":1393},"2026-02-25",37.95,37.73,-0.03,29800,{"date":1397,"open":1398,"high":1128,"low":1120,"close":1399,"change":853,"percent_change":1400,"volume":1205,"transactions":9,"vwap":1399},"2026-02-24",37.605,37.76,0.37,{"date":1402,"open":1147,"high":1147,"low":1182,"close":1118,"change":1403,"percent_change":368,"volume":1404,"transactions":9,"vwap":1118},"2026-02-23",-0.29,18100,{"date":1406,"open":1393,"high":1112,"low":1393,"close":1112,"change":764,"percent_change":52,"volume":980,"transactions":9,"vwap":1112},"2026-02-20",{"date":1408,"open":1378,"high":1409,"low":1097,"close":1410,"change":1411,"percent_change":1412,"volume":1086,"transactions":9,"vwap":1410},"2026-02-19",37.81,37.726,-0.164,-0.43,{"date":1414,"open":1105,"high":1112,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-18",37.665,37.89,0.39,1.04,30000,{"date":1421,"open":1422,"high":1399,"low":1423,"close":1173,"change":1424,"percent_change":261,"volume":1425,"transactions":9,"vwap":1173},"2026-02-17",37.65,37.38,-0.19,12900,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1127,"change":1431,"percent_change":1432,"volume":1205,"transactions":9,"vwap":1127},"2026-02-13",37.53,37.82,37.295,0.256,0.68,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-12",38.075001,37.4,37.434,-0.626,-1.64,22300,{"date":1442,"open":1443,"high":1443,"low":1112,"close":1444,"change":1385,"percent_change":741,"volume":1445,"transactions":9,"vwap":1444},"2026-02-11",38.11,38.060001,16400,{"date":1447,"open":1448,"high":1449,"low":1098,"close":1416,"change":471,"percent_change":338,"volume":1450,"transactions":9,"vwap":1416},"2026-02-10",37.965,38.029999,42500,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1037,"percent_change":1212,"volume":1457,"transactions":9,"vwap":1456},"2026-02-09",37.97,38.049999,37.78,38.02,63200,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-06",37.68,38.080002,37.67,38.040001,0.57,1.52,64000,{"date":1468,"open":1389,"high":1130,"low":1188,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-05",37.47,-0.32,-0.85,49700,{"date":1474,"open":1475,"high":1453,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-04",37.75,37.79,0.28,0.75,684200,{"date":1481,"open":1482,"high":1135,"low":1483,"close":1484,"change":507,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-03",37.32,37.27,37.51,0.51,35100,{"date":1488,"open":1199,"high":1489,"low":1490,"close":1482,"change":578,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1482},"2026-02-02",37.35,37,0.7,77200,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":111,"percent_change":1394,"volume":1498,"transactions":9,"vwap":1497},"2026-01-30",37.099998,36.7,37.060001,32600,{"date":1500,"open":1199,"high":1501,"low":1502,"close":1501,"change":1022,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-29",37.07,36.869,0.62,12800,{"date":1506,"open":1507,"high":1507,"low":1496,"close":1508,"change":535,"percent_change":1470,"volume":1247,"transactions":9,"vwap":1508},"2026-01-28",36.92,36.84,{"date":1510,"open":1511,"high":1490,"low":1512,"close":1513,"change":568,"percent_change":853,"volume":1514,"transactions":9,"vwap":1513},"2026-01-27",36.85,36.82,36.96,12600,{"date":1516,"open":1508,"high":1513,"low":1517,"close":1518,"change":853,"percent_change":146,"volume":1519,"transactions":9,"vwap":1518},"2026-01-26",36.79,36.91,18400,{"date":1521,"open":1345,"high":1522,"low":1523,"close":1351,"change":1394,"percent_change":772,"volume":1524,"transactions":9,"vwap":1351},"2026-01-23",36.83,36.61,54000,{"date":1526,"open":1351,"high":1507,"low":1351,"close":1345,"change":577,"percent_change":551,"volume":1527,"transactions":9,"vwap":1345},"2026-01-22",13900,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":1533,"percent_change":1534,"volume":1080,"transactions":9,"vwap":1532},"2026-01-21",36.3,36.75,36.69,0.47,1.3,{"date":1536,"open":1316,"high":1537,"low":1538,"close":1539,"change":683,"percent_change":1540,"volume":1247,"transactions":9,"vwap":1539},"2026-01-20",36.52,36.147,36.22,-1.33,{"date":1542,"open":1351,"high":1351,"low":1543,"close":1544,"change":1545,"percent_change":1123,"volume":1546,"transactions":9,"vwap":1544},"2026-01-16",36.6,36.71,-0.024,36600,{"date":1548,"open":1532,"high":1508,"low":1549,"close":1550,"change":1551,"percent_change":560,"volume":1552,"transactions":9,"vwap":1550},"2026-01-15",36.641,36.734,0.004,30800,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":1231,"percent_change":229,"volume":1557,"transactions":9,"vwap":1556},"2026-01-14",36.45,36.73,50900,{"date":1559,"open":1532,"high":1532,"low":1555,"close":1560,"change":828,"percent_change":1561,"volume":1205,"transactions":9,"vwap":1560},"2026-01-13",36.58,-0.16,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1321,"percent_change":1322,"volume":1568,"transactions":9,"vwap":1567},"2026-01-12",36.54,36.65,36.499,36.64,23900,{"date":1570,"open":1333,"high":1571,"low":1560,"close":1556,"change":1385,"percent_change":14,"volume":1572,"transactions":9,"vwap":1556},"2026-01-09",36.749,120300,{"date":1574,"open":1228,"high":1333,"low":1228,"close":1575,"change":462,"percent_change":890,"volume":1576,"transactions":9,"vwap":1575},"2026-01-08",36.56,17400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-07",36.33,36.345,36,36.080002,-0.38,-1.04,17600,{"date":1587,"open":1539,"high":1209,"low":1588,"close":1209,"change":1589,"percent_change":136,"volume":1205,"transactions":9,"vwap":1209},"2026-01-06",36.218,0.24,{"date":1591,"open":1592,"high":1316,"low":1593,"close":1539,"change":452,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1539},"2026-01-05",35.84,35.73,1.4,23600,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-02",35.57,35.88,35.72,0.048,0.13,19700,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":836,"volume":750,"transactions":9,"vwap":1608},"2025-12-31",35.85,35.66,35.672,-0.148,{"date":1611,"open":1612,"high":1279,"low":1613,"close":1613,"change":1213,"percent_change":407,"volume":805,"transactions":9,"vwap":1613},"2025-12-30",35.87,35.82,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":506,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-12-29",35.97,36.049999,35.86,35.96,0.22,12700,{"date":1623,"open":1624,"high":1616,"low":1592,"close":1599,"change":1625,"percent_change":914,"volume":1626,"transactions":9,"vwap":1599},"2025-12-26",35.916,-0.04,4700,{"date":1628,"open":1268,"high":1616,"low":1268,"close":1629,"change":1602,"percent_change":1630,"volume":742,"transactions":9,"vwap":1629},"2025-12-24",35.92,0.36,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1282,"change":1176,"percent_change":577,"volume":1635,"transactions":9,"vwap":1282},"2025-12-23",35.71,35.89,11400,{"date":1637,"open":1238,"high":1638,"low":1238,"close":1639,"change":1640,"percent_change":577,"volume":1546,"transactions":9,"vwap":1639},"2025-12-22",35.863,35.751,0.041,{"date":1642,"open":1643,"high":1593,"low":1643,"close":1633,"change":427,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1633},"2025-12-19",35.4,-1,21000,{"date":1647,"open":1327,"high":1648,"low":1629,"close":1217,"change":1649,"percent_change":507,"volume":1445,"transactions":9,"vwap":1217},"2025-12-18",36.21,0.067,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-17",36.17,35.9,36.0029984,-0.037,-0.1,18300,{"date":1659,"open":1660,"high":1660,"low":1618,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-12-16",36.16,36.040001,-0.209,-0.58,21200,{"date":1666,"open":1229,"high":1229,"low":1667,"close":1668,"change":1669,"percent_change":506,"volume":1440,"transactions":9,"vwap":1668},"2025-12-15",36.11,36.249,0.029,{"date":1671,"open":1537,"high":1537,"low":1582,"close":1539,"change":1212,"percent_change":1213,"volume":1672,"transactions":9,"vwap":1539},"2025-12-12",18800,{"date":1674,"open":1675,"high":1530,"low":1676,"close":1344,"change":1677,"percent_change":378,"volume":1299,"transactions":9,"vwap":1344},"2025-12-11",36.19,36.113,0.31,{"date":1679,"open":1238,"high":1581,"low":1238,"close":1619,"change":741,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1619},"2025-12-10",1.27,6300,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1250,"change":1625,"percent_change":914,"volume":1686,"transactions":9,"vwap":1250},"2025-12-09",35.48,35.68,4400,{"date":1688,"open":1607,"high":1607,"low":1250,"close":1274,"change":1689,"percent_change":525,"volume":1690,"transactions":9,"vwap":1274},"2025-12-08",-0.093,10500,{"date":1692,"open":1282,"high":1592,"low":1693,"close":1693,"change":1694,"percent_change":-6,"volume":1695,"transactions":9,"vwap":1693},"2025-12-05",35.643,-0.001,3100,{"date":1697,"open":1281,"high":1281,"low":1244,"close":1698,"change":1699,"percent_change":239,"volume":773,"transactions":9,"vwap":1698},"2025-12-04",35.644,-0.126,{"date":1701,"open":1262,"high":1702,"low":1262,"close":1296,"change":1703,"percent_change":1704,"volume":1178,"transactions":9,"vwap":1296},"2025-12-03",35.779,0.347,0.98,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1424,"volume":1306,"transactions":9,"vwap":1709},"2025-12-02",35.59,35.342,35.423,-0.067,{"date":1712,"open":1236,"high":1600,"low":1713,"close":1713,"change":914,"percent_change":1263,"volume":1271,"transactions":9,"vwap":1713},"2025-12-01",35.49,{"date":1715,"open":1243,"high":1716,"low":1243,"close":1261,"change":1717,"percent_change":417,"volume":1718,"transactions":9,"vwap":1261},"2025-11-28",35.603,0.116,1300,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1602,"percent_change":1400,"volume":1724,"transactions":9,"vwap":1723},"2025-11-26",35.28,35.562,35.484,2400,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":1534,"volume":1731,"transactions":9,"vwap":1729},"2025-11-25",34.94,35.355,35.354,0.454,4900,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":141,"volume":1690,"transactions":9,"vwap":1737},"2025-11-24",34.83,34.939,34.77,34.9,0.111,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-11-21",34.27,34.915,34.789,0.627,1.84,18600,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1067,"transactions":9,"vwap":1752},"2025-11-20",34.725,34.79,34.16,34.162,-0.254,-0.74,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1322,"volume":1762,"transactions":9,"vwap":1760},"2025-11-19",34.47,34.549,34.34,34.416,-0.085,15100,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1768,"percent_change":578,"volume":1635,"transactions":9,"vwap":1767},"2025-11-18",34.17,34.54,34.501,0.091,{"date":1770,"open":1750,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":72,"volume":1775,"transactions":9,"vwap":1773},"2025-11-17",34.84,34.39,34.41,-0.377,8800,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":1761,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-11-14",34.74,34.926,34.787,-0.24,5000,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1786,"change":1787,"percent_change":498,"volume":1788,"transactions":9,"vwap":1786},"2025-11-13",35.21,34.872,-0.322,13400,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":1794,"percent_change":1270,"volume":882,"transactions":9,"vwap":1793},"2025-11-12",35,35.3,35.194,0.042,{"date":1796,"open":1797,"high":1252,"low":1737,"close":1798,"change":1799,"percent_change":1050,"volume":1800,"transactions":9,"vwap":1798},"2025-11-11",34.95,35.152,0.275,17100,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1635,"transactions":9,"vwap":1806},"2025-11-10",34.8,34.902,34.6,34.877,0.291,0.84,{"date":1810,"open":1741,"high":1805,"low":1741,"close":1811,"change":1812,"percent_change":136,"volume":1813,"transactions":9,"vwap":1811},"2025-11-07",34.586,0.226,14600,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":209,"volume":868,"transactions":9,"vwap":1818},"2025-11-06",34.57,34.35,34.36,-0.188,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1825,"percent_change":714,"volume":829,"transactions":9,"vwap":1824},"2025-11-05",34.33,34.63,34.548,0.198,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1817,"change":1830,"percent_change":1831,"volume":1635,"transactions":9,"vwap":1817},"2025-11-04",34.26,34.455,-0.196,-0.57,{"date":1833,"open":1791,"high":1791,"low":1834,"close":1835,"change":1545,"percent_change":1123,"volume":1836,"transactions":9,"vwap":1835},"2025-11-03",34.201,34.546,15700,{"date":1838,"open":1759,"high":1816,"low":1839,"close":1816,"change":1385,"percent_change":52,"volume":1635,"transactions":9,"vwap":1816},"2025-10-31",34.3,{"date":1841,"open":1828,"high":1842,"low":1828,"close":1843,"change":1123,"percent_change":936,"volume":1844,"transactions":9,"vwap":1843},"2025-10-30",34.729,34.4,23400,{"date":1846,"open":1847,"high":1848,"low":1757,"close":1757,"change":1849,"percent_change":693,"volume":1850,"transactions":9,"vwap":1757},"2025-10-29",34.59,34.708,-0.151,12300,{"date":1852,"open":1736,"high":1736,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":999,"transactions":9,"vwap":1853},"2025-10-28",34.621,-0.195,-0.56,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1681,"transactions":9,"vwap":1859},"2025-10-27",34.62,34.816,0.223,0.64,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1867,"percent_change":1417,"volume":1115,"transactions":9,"vwap":1866},"2025-10-24",34.53,34.68,34.593,0.134,{"date":1869,"open":1759,"high":1870,"low":1759,"close":1871,"change":1872,"percent_change":271,"volume":1873,"transactions":9,"vwap":1871},"2025-10-23",34.461,34.459,0.148,10600,{"date":1875,"open":1818,"high":1876,"low":1877,"close":1878,"change":772,"percent_change":950,"volume":1059,"transactions":9,"vwap":1878},"2025-10-22",34.438,34.23,34.311,{"date":1880,"open":1822,"high":1881,"low":1822,"close":1882,"change":1883,"percent_change":1884,"volume":1031,"transactions":9,"vwap":1882},"2025-10-21",34.441,34.391,0.012,0.03,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-10-20",34.25,34.43,34.379,0.362,1.06,11500,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1896,"change":1897,"percent_change":38,"volume":1144,"transactions":9,"vwap":1896},"2025-10-17",33.71,34.016998,0.247,{"date":1899,"open":1828,"high":1828,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-10-16",33.695,33.77,-0.302,-0.89,5600,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1275,"volume":1911,"transactions":9,"vwap":1909},"2025-10-15",34.205,33.905,34.071999,0.014,2600,{"date":1913,"open":26,"high":1914,"low":26,"close":1915,"change":1916,"percent_change":1917,"volume":1067,"transactions":9,"vwap":1915},"2025-10-14",34.13,34.057999,0.319,0.95,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1922,"change":290,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-10-13",33.42,33.8,33.739,0.92,13600,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-10-10",34.09,34.202,33.433,-0.712,-2.09,10800,{"date":1934,"open":1888,"high":1888,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1150,"transactions":9,"vwap":1936},"2025-10-09",34.060001,34.145,-0.267,-0.78,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":106,"volume":1946,"transactions":9,"vwap":1944},"2025-10-08",34.51,34.52,34.351,34.412,0.022,5200,{"date":1948,"open":1757,"high":1949,"low":1950,"close":1772,"change":1951,"percent_change":1263,"volume":1626,"transactions":9,"vwap":1772},"2025-10-07",34.48,34.28,-0.106,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":891,"transactions":9,"vwap":1956},"2025-10-06",34.56,34.341,34.496,0.071,0.21,{"date":1960,"open":1828,"high":1805,"low":1828,"close":1961,"change":1962,"percent_change":804,"volume":874,"transactions":9,"vwap":1961},"2025-10-03",34.425,0.236,{"date":1964,"open":1965,"high":1828,"low":1966,"close":1967,"change":1176,"percent_change":577,"volume":991,"transactions":9,"vwap":1967},"2025-10-02",34.2,34.11,34.189,{"date":1969,"open":1970,"high":1765,"low":1970,"close":1971,"change":1972,"percent_change":1620,"volume":915,"transactions":9,"vwap":1971},"2025-10-01",34.040001,34.15,0.074,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1976,"change":795,"percent_change":506,"volume":868,"transactions":9,"vwap":1976},"2025-09-30",33.92,34.076,33.86,{"date":1979,"open":1927,"high":1927,"low":1980,"close":1981,"change":1982,"percent_change":560,"volume":1892,"transactions":9,"vwap":1981},"2025-09-29",33.94,34.049999,0.005,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1986,"change":1987,"percent_change":1239,"volume":1059,"transactions":9,"vwap":1986},"2025-09-26",33.88,34.044998,0.245,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1921,"change":1993,"percent_change":1994,"volume":1178,"transactions":9,"vwap":1921},"2025-09-25",33.87,33.909,33.62,-0.205,-0.6,{"date":1996,"open":1981,"high":1997,"low":1998,"close":1999,"change":1545,"percent_change":1123,"volume":1657,"transactions":9,"vwap":1999},"2025-09-24",34.099998,33.93,34.0050011,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":1177,"volume":1006,"transactions":9,"vwap":2005},"2025-09-23",34.07,34.32,33.961,34.028999,0.034,{"date":2008,"open":2009,"high":2009,"low":1975,"close":2010,"change":2011,"percent_change":427,"volume":1205,"transactions":9,"vwap":2010},"2025-09-22",34.14,33.995,-0.122,{"date":2013,"open":1927,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":1115,"transactions":9,"vwap":2016},"2025-09-19",34.19,34.050999,34.117,-0.183,-0.53,{"date":2020,"open":2021,"high":1818,"low":1765,"close":1839,"change":2022,"percent_change":1400,"volume":1527,"transactions":9,"vwap":1839},"2025-09-18",34.22,0.128,{"date":2024,"open":2025,"high":1817,"low":2025,"close":2026,"change":2027,"percent_change":1677,"volume":2028,"transactions":9,"vwap":2026},"2025-09-17",33.96,34.172,0.107,6800,{"date":2030,"open":1970,"high":1971,"low":1975,"close":2031,"change":1761,"percent_change":1322,"volume":906,"transactions":9,"vwap":2031},"2025-09-16",34.064999,{"date":2033,"open":2021,"high":2021,"low":2034,"close":1971,"change":796,"percent_change":1958,"volume":2035,"transactions":9,"vwap":1971},"2025-09-15",34.029999,8900,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2040,"change":2041,"percent_change":1191,"volume":2042,"transactions":9,"vwap":2040},"2025-09-12",34.215,34.239,34.080002,-0.278,3900,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":1059,"transactions":9,"vwap":2046},"2025-09-11",33.81,34.358,0.428,1.26,{"date":2050,"open":2051,"high":1999,"low":2052,"close":1998,"change":2053,"percent_change":1656,"volume":797,"transactions":9,"vwap":1998},"2025-09-10",33.83,33.79,-0.033,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2058,"change":2059,"percent_change":1602,"volume":2060,"transactions":9,"vwap":2058},"2025-09-09",33.78,34,33.963,0.044,2100,{"date":2062,"open":2063,"high":2064,"low":1895,"close":2064,"change":935,"percent_change":950,"volume":2065,"transactions":9,"vwap":2064},"2025-09-08",33.9,33.919,67900,{"date":2067,"open":1965,"high":1965,"low":1921,"close":2068,"change":1689,"percent_change":2069,"volume":1178,"transactions":9,"vwap":2068},"2025-09-05",33.997,-0.27,{"date":2071,"open":2045,"high":1927,"low":2072,"close":1927,"change":1799,"percent_change":1196,"volume":1015,"transactions":9,"vwap":1927},"2025-09-04",33.762,{"date":2074,"open":1895,"high":2075,"low":2076,"close":2075,"change":2077,"percent_change":1602,"volume":782,"transactions":9,"vwap":2075},"2025-09-03",33.815,33.66,0.045,{"date":2079,"open":2076,"high":2080,"low":2081,"close":1901,"change":2082,"percent_change":209,"volume":2083,"transactions":9,"vwap":1901},"2025-09-02",33.82,33.55,-0.185,27000,{"date":2085,"open":1921,"high":2086,"low":1921,"close":2087,"change":2088,"percent_change":561,"volume":2089,"transactions":9,"vwap":2087},"2025-08-29",34.0099983,33.955,0.007,11700,{"date":2091,"open":1990,"high":2034,"low":1921,"close":2092,"change":2093,"percent_change":796,"volume":1299,"transactions":9,"vwap":2092},"2025-08-28",33.948,0.025,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2098,"change":2099,"percent_change":151,"volume":2100,"transactions":9,"vwap":2098},"2025-08-27",33.72,33.95,33.923,0.118,1700,{"date":2102,"open":1990,"high":1990,"low":2103,"close":2104,"change":2105,"percent_change":914,"volume":1731,"transactions":9,"vwap":2104},"2025-08-26",33.69,33.805,-0.036,{"date":2107,"open":1935,"high":1935,"low":2056,"close":2108,"change":2109,"percent_change":348,"volume":1115,"transactions":9,"vwap":2108},"2025-08-25",33.841,-0.22,{"date":2111,"open":2096,"high":1966,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":1836,"transactions":9,"vwap":2113},"2025-08-22",33.719,34.061001,0.582,1.74,{"date":2117,"open":2118,"high":2119,"low":26,"close":2120,"change":2121,"percent_change":2122,"volume":1124,"transactions":9,"vwap":2120},"2025-08-21",33.43,33.58,33.479,-0.101,-0.3,{"date":2124,"open":2081,"high":2125,"low":2126,"close":2119,"change":1972,"percent_change":1620,"volume":2127,"transactions":9,"vwap":2119},"2025-08-20",33.599,33.46,4600,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":586,"volume":1086,"transactions":9,"vwap":2133},"2025-08-19",33.44,33.6,33.415,33.506,0.146,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":561,"percent_change":106,"volume":906,"transactions":9,"vwap":2139},"2025-08-18",33.3,33.4,33.36,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2122,"volume":2147,"transactions":9,"vwap":2145},"2025-08-15",33.38,33.531,33.304,33.34,-0.099,7500,{"date":2149,"open":2142,"high":2150,"low":2151,"close":2150,"change":2152,"percent_change":407,"volume":915,"transactions":9,"vwap":2150},"2025-08-14",33.439,33.241,-0.131,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2156,"change":229,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-08-13",33.33,33.57,33.32,1.24,7300,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2164,"change":1400,"percent_change":116,"volume":1681,"transactions":9,"vwap":2164},"2025-08-12",32.86,33.175,33.16,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2169,"change":2170,"percent_change":1583,"volume":1299,"transactions":9,"vwap":2169},"2025-08-11",32.88,32.965,32.79,-0.125,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":1335,"transactions":9,"vwap":2176},"2025-08-08",32.87,32.979,32.84,32.915,0.304,0.93,{"date":2180,"open":2162,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-08-07",32.96,32.56,32.611,-0.121,-0.37,7400,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":844,"percent_change":1177,"volume":1086,"transactions":9,"vwap":2192},"2025-08-06",32.67,32.83,32.63,32.732,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":828,"volume":2028,"transactions":9,"vwap":2198},"2025-08-05",32.71,32.8,32.58,32.699,-0.018,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2203,"change":1417,"percent_change":2204,"volume":782,"transactions":9,"vwap":2203},"2025-08-04",32.19,32.717,1.21,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":758,"volume":2186,"transactions":9,"vwap":2210},"2025-08-01",32.42,32.47,32.12,32.327,-0.345,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2216,"change":1013,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-07-31",32.75,33.029999,32.672,-0.93,9300,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2174,"change":2224,"percent_change":348,"volume":915,"transactions":9,"vwap":2174},"2025-07-30",33.25,33.27,32.886,-0.215,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":111,"volume":821,"transactions":9,"vwap":2230},"2025-07-29",33.22,33.28,33.12,33.194,-0.002,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":427,"volume":1892,"transactions":9,"vwap":2237},"2025-07-28",33.29,33.31,33.11,33.196,-0.119,{"date":2240,"open":2222,"high":2139,"low":2241,"close":2242,"change":2093,"percent_change":506,"volume":2243,"transactions":9,"vwap":2242},"2025-07-25",33.13,33.315,6400,{"date":2245,"open":2228,"high":2138,"low":2228,"close":2234,"change":2246,"percent_change":2109,"volume":742,"transactions":9,"vwap":2234},"2025-07-24",-0.075,{"date":2248,"open":2164,"high":2249,"low":2164,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-07-23",33.409,33.365,0.29,0.88,5500,{"date":2255,"open":2214,"high":2256,"low":2214,"close":2256,"change":2257,"percent_change":59,"volume":2258,"transactions":9,"vwap":2256},"2025-07-22",33.075001,0.388,9500,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2263,"change":2264,"percent_change":1037,"volume":1904,"transactions":9,"vwap":2263},"2025-07-21",32.7,32.89,32.687,-0.006,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2069,"volume":1782,"transactions":9,"vwap":2270},"2025-07-18",32.76,32.919,32.59,32.693,-0.087,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2275,"change":1602,"percent_change":126,"volume":773,"transactions":9,"vwap":2275},"2025-07-17",32.51,32.78,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2279,"change":2281,"percent_change":14,"volume":1006,"transactions":9,"vwap":2279},"2025-07-16",32.48,32.65,32.45,0.151,{"date":2283,"open":2162,"high":2284,"low":2285,"close":2285,"change":2286,"percent_change":2287,"volume":1329,"transactions":9,"vwap":2285},"2025-07-15",33.011002,32.499,-0.443,-1.34,{"date":2289,"open":2290,"high":2291,"low":2196,"close":2292,"change":2293,"percent_change":106,"volume":2294,"transactions":9,"vwap":2292},"2025-07-14",32.9,32.97,32.942,0.021,8200,{"date":2296,"open":2262,"high":2297,"low":2298,"close":2297,"change":2299,"percent_change":1470,"volume":821,"transactions":9,"vwap":2297},"2025-07-11",32.921,32.835,-0.105,{"date":2301,"open":2162,"high":2302,"low":2162,"close":2303,"change":2304,"percent_change":141,"volume":1635,"transactions":9,"vwap":2303},"2025-07-10",33.2,33.026001,0.106,{"date":2306,"open":2173,"high":2307,"low":2267,"close":2308,"change":433,"percent_change":433,"volume":2309,"transactions":9,"vwap":2308},"2025-07-09",33,32.92,3800,{"date":2311,"open":2196,"high":2312,"low":2313,"close":2308,"change":2314,"percent_change":146,"volume":1946,"transactions":9,"vwap":2308},"2025-07-08",32.95,32.731,0.125,{"date":2316,"open":2317,"high":2318,"low":2195,"close":2319,"change":1263,"percent_change":1079,"volume":788,"transactions":9,"vwap":2319},"2025-07-07",33.049999,33.099998,32.795,{"date":2321,"open":2322,"high":2323,"low":2307,"close":2324,"change":2325,"percent_change":452,"volume":1271,"transactions":9,"vwap":2324},"2025-07-03",33.060001,33.18,33.105,0.165,{"date":2327,"open":2173,"high":2181,"low":2328,"close":2329,"change":442,"percent_change":209,"volume":2083,"transactions":9,"vwap":2329},"2025-07-02",32.66,32.94,{"date":2331,"open":2214,"high":2332,"low":2333,"close":2229,"change":146,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2229},"2025-07-01",33.24,32.72,1.16,23800,{"date":2337,"open":2197,"high":2190,"low":2197,"close":2338,"change":506,"percent_change":1589,"volume":813,"transactions":9,"vwap":2338},"2025-06-30",32.74,{"date":2340,"open":2341,"high":2275,"low":2342,"close":2328,"change":106,"percent_change":867,"volume":1023,"transactions":9,"vwap":2328},"2025-06-27",32.69,32.55,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":1425,"transactions":9,"vwap":2346},"2025-06-26",32.4,32.6,0.268,0.83,{"date":2350,"open":2278,"high":2278,"low":2351,"close":2352,"change":997,"percent_change":261,"volume":1731,"transactions":9,"vwap":2352},"2025-06-25",32.28,32.332,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":2358,"percent_change":1232,"volume":1006,"transactions":9,"vwap":2357},"2025-06-24",32.398,32.5,32.493,0.136,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":867,"percent_change":1066,"volume":1690,"transactions":9,"vwap":2364},"2025-06-23",32.3,32.41,32.07,32.357,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":936,"volume":1067,"transactions":9,"vwap":2369},"2025-06-20",32.32,32.099998,32.177,-0.063,{"date":2372,"open":2278,"high":2278,"low":2373,"close":2373,"change":2374,"percent_change":1123,"volume":2147,"transactions":9,"vwap":2373},"2025-06-18",32.24,-0.022,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1609,"percent_change":1340,"volume":915,"transactions":9,"vwap":2380},"2025-06-17",32.34,32.39,32.23,32.262,{"date":2382,"open":2373,"high":2383,"low":2373,"close":2362,"change":2384,"percent_change":1417,"volume":2385,"transactions":9,"vwap":2362},"2025-06-16",32.583,0.126,5300,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-06-13",32.36,32.53,32.26,32.284,-0.266,-0.82,3200,{"date":2396,"open":2397,"high":2342,"low":2398,"close":2342,"change":2399,"percent_change":804,"volume":1775,"transactions":9,"vwap":2342},"2025-06-12",32.365,32.35,0.222,{"date":2401,"open":2362,"high":2362,"low":2351,"close":2402,"change":2403,"percent_change":950,"volume":2404,"transactions":9,"vwap":2402},"2025-06-11",32.328,-0.076,2800,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2409,"change":2410,"percent_change":551,"volume":2385,"transactions":9,"vwap":2409},"2025-06-10",32.31,32.44,32.404,0.098,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":936,"volume":2417,"transactions":9,"vwap":2415},"2025-06-09",32.38,32.191,32.306,-0.065,15400,{"date":2419,"open":2373,"high":2362,"low":2420,"close":2421,"change":2422,"percent_change":1418,"volume":2423,"transactions":9,"vwap":2421},"2025-06-06",32.22,32.371,0.333,10100,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":1470,"volume":1932,"transactions":9,"vwap":2429},"2025-06-05",32.062,32.21,31.98,32.037998,-0.102,{"date":2432,"open":2207,"high":2207,"low":2433,"close":2433,"change":1424,"percent_change":250,"volume":1080,"transactions":9,"vwap":2433},"2025-06-04",32.14,{"date":2435,"open":2436,"high":2377,"low":2437,"close":2438,"change":1385,"percent_change":1317,"volume":782,"transactions":9,"vwap":2438},"2025-06-03",32.09,32.060001,32.33,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2442,"change":1036,"percent_change":1037,"volume":1150,"transactions":9,"vwap":2442},"2025-06-02",32.15,32.16,31.93,{"date":2445,"open":2446,"high":2420,"low":2446,"close":2447,"change":943,"percent_change":1232,"volume":2404,"transactions":9,"vwap":2447},"2025-05-30",32,32.168,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2134,"percent_change":14,"volume":951,"transactions":9,"vwap":2453},"2025-05-29",31.91,32.040001,31.88,32.035,{"date":2455,"open":2202,"high":2202,"low":2452,"close":2456,"change":2457,"percent_change":1471,"volume":1576,"transactions":9,"vwap":2456},"2025-05-28",31.889,-0.273,{"date":2459,"open":2460,"high":2420,"low":2450,"close":2461,"change":229,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-05-27",32.0099983,32.162,1.29,15300,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2468,"change":2469,"percent_change":338,"volume":891,"transactions":9,"vwap":2468},"2025-05-23",31.6,31.84,31.752,-0.108,{"date":2471,"open":2450,"high":2460,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-05-22",31.73,31.86,-0.202,-0.63,28700,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2426,"change":2481,"percent_change":2482,"volume":1504,"transactions":9,"vwap":2426},"2025-05-21",32.49,31.981,-0.518,-1.59,{"date":2484,"open":2485,"high":2486,"low":2345,"close":2197,"change":1385,"percent_change":2487,"volume":1850,"transactions":9,"vwap":2197},"2025-05-20",32.54,32.62,0.52,{"date":2489,"open":2427,"high":2269,"low":2427,"close":2362,"change":2490,"percent_change":560,"volume":837,"transactions":9,"vwap":2362},"2025-05-19",0.003,{"date":2492,"open":2209,"high":2479,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":1205,"transactions":9,"vwap":2494},"2025-05-16",32.029999,32.407,0.353,1.1,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2500,"change":1072,"percent_change":820,"volume":2159,"transactions":9,"vwap":2500},"2025-05-15",31.71,32.054001,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":956,"percent_change":836,"volume":2159,"transactions":9,"vwap":2506},"2025-05-14",31.9,31.95,31.68,31.698,{"date":2508,"open":2428,"high":2363,"low":2509,"close":2509,"change":2510,"percent_change":2511,"volume":2463,"transactions":9,"vwap":2509},"2025-05-13",31.83,-0.258,-0.8,{"date":2513,"open":2514,"high":2351,"low":2473,"close":2515,"change":2516,"percent_change":2517,"volume":923,"transactions":9,"vwap":2515},"2025-05-12",32.13,32.088001,0.482,1.53,{"date":2519,"open":2520,"high":2520,"low":2521,"close":2522,"change":1982,"percent_change":561,"volume":2253,"transactions":9,"vwap":2522},"2025-05-09",31.75,31.55,31.606,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1738,"percent_change":151,"volume":2529,"transactions":9,"vwap":2528},"2025-05-08",31.69,31.92,31.56,31.601,21700,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2533,"change":2535,"percent_change":1196,"volume":2159,"transactions":9,"vwap":2533},"2025-05-07",31.32,31.49,31.26,0.253,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2404,"transactions":9,"vwap":2541},"2025-05-06",31.28,31.44,31.2,31.237,-0.217,-0.69,{"date":2545,"open":2546,"high":2547,"low":2546,"close":2548,"change":2549,"percent_change":2185,"volume":2550,"transactions":9,"vwap":2548},"2025-05-05",31.4,31.64,31.454,-0.116,8600,{"date":2552,"open":2553,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":23,"volume":1686,"transactions":9,"vwap":2555},"2025-05-02",31.67,31.525,31.57,0.318,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":578,"volume":2564,"transactions":9,"vwap":2562},"2025-05-01",31.34,31.45,31.13,31.252,0.081,22700,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2568,"change":2570,"percent_change":1625,"volume":788,"transactions":9,"vwap":2568},"2025-04-30",30.91,31.171,30.66,-0.014,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2574,"change":2576,"percent_change":1677,"volume":1006,"transactions":9,"vwap":2574},"2025-04-29",30.98,31.185,30.96,0.096,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":136,"volume":2584,"transactions":9,"vwap":2582},"2025-04-28",31.07,31.17,30.82,31.089001,0.205,20700,{"date":2586,"open":2587,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":427,"volume":874,"transactions":9,"vwap":2589},"2025-04-25",31.09,30.72,30.884,-0.112,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2594,"change":2596,"percent_change":136,"volume":2597,"transactions":9,"vwap":2594},"2025-04-24",30.73,30.996,30.55,0.204,2300,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":1066,"volume":1329,"transactions":9,"vwap":2603},"2025-04-23",31.12,31.22,30.64,30.792,0.172,{"date":179,"open":175,"high":2606,"low":175,"close":2606,"change":52,"percent_change":2607,"volume":1178,"transactions":9,"vwap":2606},30.62,1.63]