[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FBOT":3,"stock-historical-FBOT":30,"homepage-market-summary":2718},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FBOT","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 Disruptive Automation ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2824,0.112,"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},39.66,39.5,39.699,39.49,38.9306,0.7294,1.87,16807.800548,40.835,30.45,19922.317459488,88.7,831,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},24.32,20640,7533679.364872,61.81,"2025-04-22",[41,44,54,64,74,85,96,107,116,126,137,148,156,167,177,187,196,207,217,227,238,248,256,266,276,285,294,305,315,325,336,347,357,367,377,387,398,407,418,427,437,447,457,466,476,487,497,507,518,527,538,549,560,571,580,591,602,610,620,630,639,646,653,660,667,675,682,689,697,702,709,715,724,733,741,748,755,762,770,778,786,793,802,810,815,823,829,838,844,850,856,864,872,878,886,893,900,908,914,922,927,934,941,948,954,960,968,974,981,988,996,1003,1012,1020,1025,1033,1040,1046,1052,1059,1064,1072,1081,1090,1098,1107,1114,1123,1131,1139,1146,1155,1163,1171,1179,1188,1195,1202,1210,1218,1224,1233,1241,1249,1258,1265,1270,1278,1286,1295,1301,1309,1315,1323,1331,1338,1345,1353,1359,1368,1375,1384,1389,1395,1403,1410,1419,1426,1433,1436,1443,1451,1457,1464,1471,1480,1486,1491,1499,1507,1515,1520,1525,1530,1536,1540,1548,1557,1564,1572,1577,1585,1591,1598,1606,1613,1618,1626,1635,1642,1650,1658,1666,1673,1681,1687,1692,1698,1704,1713,1720,1728,1736,1745,1753,1760,1766,1773,1781,1790,1799,1807,1814,1820,1828,1833,1838,1844,1850,1857,1863,1871,1878,1883,1890,1897,1904,1910,1916,1923,1928,1935,1941,1948,1955,1962,1970,1977,1982,1990,1995,2000,2006,2013,2019,2025,2032,2040,2047,2053,2061,2066,2073,2080,2086,2092,2098,2104,2109,2116,2122,2129,2135,2141,2150,2159,2165,2173,2177,2183,2189,2196,2201,2207,2213,2220,2227,2233,2240,2246,2254,2260,2267,2274,2282,2288,2295,2302,2308,2312,2319,2325,2331,2337,2343,2349,2355,2362,2367,2374,2382,2389,2396,2402,2408,2415,2420,2425,2432,2439,2446,2454,2461,2467,2473,2481,2489,2495,2502,2509,2514,2520,2525,2529,2536,2540,2545,2552,2560,2566,2571,2576,2582,2587,2593,2598,2604,2609,2613,2616,2621,2629,2635,2642,2649,2655,2662,2670,2675,2681,2687,2694,2701,2705,2713],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},290,39.5639,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-01",38.85,39.0306,38.62,0.1819,0.47,6736.2142,294,38.8512,{"date":55,"open":56,"high":57,"low":58,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",39,39.11,38.7487,0.0212,0.05,8641.100552,210,38.95,{"date":65,"open":66,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",38.89,38.64,38.7275,0.0476,0.12,6514.022677,232,38.7536,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",38.67,38.84,38.475,38.6799,-0.3129,-0.8,5892.1663,252,38.6742,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-25",38.96,39.09,38.81,38.9928,0.4521,1.17,10766.0533,265,38.972,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-24",38.42,38.58,38.235,38.5407,-0.1793,-0.46,8359.983079,245,38.441,{"date":108,"open":87,"high":109,"low":76,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-23",38.9844,38.72,-0.4166,-1.06,7186.80706,225,38.7957,{"date":117,"open":118,"high":119,"low":120,"close":121,"change":122,"percent_change":32,"volume":123,"transactions":124,"vwap":125},"2026-09-22",38.86,39.17,38.83,39.1366,0.3872,11570.519283,264,38.9766,{"date":127,"open":128,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-21",38.41,38.82,38.291,38.7494,0.7201,1.89,17900.5583,407,38.6083,{"date":138,"open":139,"high":140,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-18",37.97,38.03,37.795,38.0293,-0.0584,-0.15,12094.9506,272,37.8926,{"date":149,"open":150,"high":150,"low":139,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":52,"vwap":155},"2026-09-17",38.18,38.0877,0.4351,1.16,18985.9156,38.0865,{"date":157,"open":158,"high":159,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-16",37.73,37.92,37.41,37.6526,0.1626,0.43,8769.2816,217,37.7729,{"date":168,"open":169,"high":169,"low":170,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-15",37.68,37.36,37.49,-0.2617,-0.69,9329.157904,242,37.4507,{"date":178,"open":179,"high":180,"low":181,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":52,"vwap":186},"2026-09-14",37.58,37.9299,37.57,37.7517,-0.6635,-1.73,11108.456471,37.7009,{"date":188,"open":189,"high":190,"low":189,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":105,"vwap":195},"2026-09-11",38.34,38.56,38.4152,0.4902,1.29,7469.9777,38.4668,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-10",38,38.16,37.86,37.925,-0.5828,-1.51,6441.156152,254,38.0156,{"date":208,"open":110,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-09",38.755,38.47,38.5078,-0.3598,-0.93,8833.862104,250,38.5784,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-08",39.13,39.15,38.8676,-0.4785,-1.22,9936.1328,331,39.0243,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-04",39.27,39.43,39.238,39.3461,0.0961,0.24,9678.346856,291,39.3647,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":146,"vwap":247},"2026-09-03",38.99,39.29,38.9184,39.25,0.7054,1.83,12976.8165,39.1401,{"date":249,"open":128,"high":250,"low":128,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-02",38.5446,-0.0835,-0.22,10538.820993,235,38.498,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-01",39.04,38.61,38.6281,-0.8451,-2.14,9831.556766,301,38.7796,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-08-31",39.71,39.36,39.4732,-0.2306,-0.58,9870.457335,268,39.5281,{"date":277,"open":278,"high":278,"low":17,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-28",40.16,39.7038,-0.5012,-1.25,9144.368093,274,39.7898,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":124,"vwap":293},"2026-08-27",39.94,40.27,40.205,0.5715,1.44,16343.009932,40.1272,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-26",39.65,39.765,39.56,39.6335,-0.0547,-0.14,9594.161982,192,39.6571,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-25",39.91,39.63,39.6882,0.2751,0.7,6919.5273,229,39.7332,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-24",39.69,39.35,39.4131,-0.4758,-1.19,10007.30959,289,39.4486,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-21",39.87,39.95,39.58,39.8889,0.3634,0.92,6737.460019,222,39.841,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-20",39.48,39.74,39.37,39.5255,-0.2136,-0.54,9554.7495,226,39.5809,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":283,"vwap":356},"2026-08-19",39.86,39.9,39.51,39.7391,-0.0254,-0.06,9159.2255,39.736,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-18",40.07,39.75,39.7645,-0.9127,-2.24,11396.9215,275,39.9106,{"date":368,"open":369,"high":25,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-17",40.67,40.6501,40.6772,0.167,0.41,8385.850532,349,40.7714,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-14",40.71,40.41,40.5102,-0.2322,-0.57,22931.4038,417,40.5166,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-13",40.5,40.77,40.48,40.7424,0.2227,0.55,14573.26677,293,40.62,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-12",40.76,40.5197,0.1093,0.27,10764.2338,263,40.6308,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-11",40.21,40.58,40.2,40.4104,0.3602,0.9,8293.9518,230,40.369,{"date":419,"open":409,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":396,"vwap":426},"2026-08-10",40.26,40.05,40.0502,-0.2359,-0.59,14641.9928,40.1298,{"date":428,"open":429,"high":430,"low":328,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-07",39.98,40.29,40.2861,0.7835,1.98,13548.25214,286,40.0935,{"date":438,"open":439,"high":328,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-06",39.84,39.45,39.5026,-0.7237,-1.8,58698.241914,472,39.5637,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":385,"vwap":456},"2026-08-05",40.59,40.715,40.04,40.2263,0.0772,0.19,26005.0335,40.4177,{"date":458,"open":340,"high":459,"low":340,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-04",40.23,40.1491,1.479,3.82,26260.654701,390,39.9439,{"date":467,"open":468,"high":469,"low":159,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-03",38.05,38.675,38.6701,0.8701,2.3,24249.2205,369,38.4169,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-07-31",37.78,37.955,37.305,37.8,0.51,1.37,21001.2787,309,37.7847,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":365,"vwap":496},"2026-07-30",36.83,37.2951,36.7,37.29,1.1733,3.25,12082.3075,37.1124,{"date":498,"open":499,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-29",36.91,36.96,36.1167,-0.4996,-1.36,10113.7515,279,36.5325,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-28",36.27,36.675,36.0401,36.6163,-0.3325,-0.9,21615.84193,361,36.2586,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":264,"vwap":526},"2026-07-27",37.18,36.54,36.9488,0.2989,0.82,15471.395664,36.7592,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-24",36.825,36.9899,36.53,36.6499,-0.0427,-0.12,12386.113349,287,36.7227,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-23",36.65,36.865,36.495,36.6926,-0.3908,-1.05,5964.948823,214,36.7185,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-22",37.11,37.3299,37.065,37.0834,-0.2269,-0.61,16368.7825,255,37.2088,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-21",37.07,37.385,37.045,37.3103,0.6328,1.73,6516.93645,213,37.2487,{"date":572,"open":573,"high":574,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":274,"vwap":579},"2026-07-20",36.85,37.335,36.6775,-0.0255,-0.07,16090.5461,36.818,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-17",36.42,36.749,36.37,36.703,-0.815,-2.17,10759.320556,337,36.6184,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-16",37.44,37.725,37.39,37.518,-0.482,-1.27,25901.917347,386,37.5801,{"date":603,"open":604,"high":604,"low":169,"close":198,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-15",38.15,0.0746,0.2,12751.9612,323,37.9354,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":50,"volume":617,"transactions":618,"vwap":619},"2026-07-14",37.89,38.14,37.835,37.9254,0.1785,16341.1376,273,37.9358,{"date":621,"open":622,"high":150,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-13",38.17,37.69,37.7469,-0.8571,-2.22,18964.1753,396,37.8645,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-10",38.54,38.71,38.28,38.604,0.324,0.85,13300,{"date":640,"open":641,"high":642,"low":199,"close":634,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":634},"2026-07-09",38.29,38.4,0.189,0.5,14200,{"date":647,"open":159,"high":648,"low":649,"close":648,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":648},"2026-07-08",38.091,37.46,-0.411,-1.07,14400,{"date":654,"open":88,"high":88,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-07",38.38,38.502,-1.273,-3.2,11800,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":472,"volume":666,"transactions":9,"vwap":664},"2026-07-06",39.42,39.85,39.775,0.893,9900,{"date":668,"open":669,"high":360,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-02",39.6,38.625,38.882,-0.589,-1.49,17500,{"date":676,"open":308,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-01",39.89,39.471,-0.127,-0.32,18100,{"date":683,"open":684,"high":685,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-30",38.92,39.598,0.845,2.18,15300,{"date":690,"open":691,"high":209,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-29",38.25,38.07,38.753,0.788,2.08,18500,{"date":698,"open":200,"high":150,"low":623,"close":699,"change":700,"percent_change":383,"volume":701,"transactions":9,"vwap":699},"2026-06-26",37.965,-0.218,13900,{"date":703,"open":691,"high":704,"low":705,"close":706,"change":707,"percent_change":524,"volume":708,"transactions":9,"vwap":706},"2026-06-25",38.35,37.81,38.183,0.311,12800,{"date":710,"open":179,"high":711,"low":179,"close":712,"change":713,"percent_change":252,"volume":714,"transactions":9,"vwap":712},"2026-06-24",38.22,37.872,-0.085,19900,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-23",37.96,38.3,37.87,37.957,-1.316,-3.35,39700,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-22",39.44,39.47,39.16,39.273,-0.008,-0.02,21300,{"date":734,"open":735,"high":736,"low":737,"close":736,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":736},"2026-06-18",39.12,39.281,38.93,0.741,1.92,19000,{"date":742,"open":743,"high":744,"low":745,"close":632,"change":746,"percent_change":343,"volume":747,"transactions":9,"vwap":632},"2026-06-17",38.98,39.315,38.46,-0.208,20900,{"date":749,"open":750,"high":750,"low":110,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-16",39.080002,38.748,-0.294,-0.75,27000,{"date":756,"open":743,"high":757,"low":743,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-15",39.243,39.042,0.645,1.68,27900,{"date":763,"open":764,"high":765,"low":766,"close":765,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":765},"2026-06-12",37.95,38.397,37.629,0.438,1.15,23500,{"date":771,"open":772,"high":189,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-11",37.2,37.0099983,37.959,0.862,2.32,21200,{"date":779,"open":780,"high":139,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-10",37.71,37.040001,37.097,-1.073,-2.81,15600,{"date":787,"open":788,"high":789,"low":790,"close":622,"change":791,"percent_change":792,"volume":769,"transactions":9,"vwap":622},"2026-06-09",38.75,39.044998,37.23,-0.398,-1.03,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-08",38.69,38.79,38.5,38.568,0.31,0.81,16400,{"date":803,"open":804,"high":669,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-05",39.54,38.049999,38.258,-1.895,-4.72,44600,{"date":811,"open":812,"high":289,"low":812,"close":813,"change":814,"percent_change":373,"volume":696,"transactions":9,"vwap":813},"2026-06-04",39.8,40.153,0.163,{"date":816,"open":817,"high":818,"low":349,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-03",39.935,40.25,39.99,-0.135,-0.34,17800,{"date":824,"open":268,"high":825,"low":268,"close":826,"change":70,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-02",40.14,40.125,0.3,38900,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-01",39.67,40.155,39.59,40.0050011,0.145,0.36,32700,{"date":839,"open":349,"high":819,"low":840,"close":349,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":349},"2026-05-29",39.625,0.037,0.09,36400,{"date":845,"open":846,"high":350,"low":229,"close":847,"change":848,"percent_change":482,"volume":849,"transactions":9,"vwap":847},"2026-05-28",39.46,39.823,0.204,34000,{"date":851,"open":307,"high":307,"low":852,"close":853,"change":854,"percent_change":81,"volume":855,"transactions":9,"vwap":853},"2026-05-27",39.425,39.619,-0.321,26800,{"date":857,"open":858,"high":859,"low":860,"close":287,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":287},"2026-05-26",39.76,39.97,39.685,0.725,1.85,32100,{"date":865,"open":735,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-22",39.368,39.099998,39.215,0.57,1.47,19700,{"date":873,"open":641,"high":77,"low":711,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-21",38.645,-0.061,-0.16,25400,{"date":879,"open":880,"high":881,"low":882,"close":881,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":881},"2026-05-20",37.99,38.706,37.88,0.598,1.57,20000,{"date":887,"open":692,"high":718,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-19",37.7,38.108,-0.31,-0.81,26100,{"date":894,"open":110,"high":120,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-18",37.59,38.418,-0.342,-0.88,44800,{"date":901,"open":87,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-15",39.013,38.745,38.76,-0.995,-2.5,29400,{"date":909,"open":317,"high":910,"low":329,"close":911,"change":912,"percent_change":913,"volume":809,"transactions":9,"vwap":911},"2026-05-14",39.93,39.755,0.005,0.01,{"date":915,"open":916,"high":917,"low":918,"close":360,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":360},"2026-05-13",39.7,39.82,39.365,0.131,0.33,26700,{"date":923,"open":308,"high":924,"low":728,"close":853,"change":925,"percent_change":545,"volume":926,"transactions":9,"vwap":853},"2026-05-12",39.663,-0.421,18900,{"date":928,"open":663,"high":825,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-11",39.785,40.040001,0.295,0.74,23200,{"date":935,"open":439,"high":439,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-08",39.605,39.745,0.516,1.32,38400,{"date":942,"open":339,"high":339,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-07",39.105,39.229,-0.236,-0.6,37100,{"date":949,"open":684,"high":950,"low":684,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-06",39.465,1.176,3.07,30100,{"date":955,"open":199,"high":956,"low":199,"close":957,"change":958,"percent_change":959,"volume":638,"transactions":9,"vwap":957},"2026-05-05",38.345,38.289,0.392,1.03,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":732,"transactions":9,"vwap":965},"2026-05-04",38.13,38.31,37.702,37.897,-0.283,-0.74,{"date":969,"open":970,"high":963,"low":970,"close":150,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":150},"2026-05-01",38.11,-0.041,-0.11,22900,{"date":975,"open":780,"high":976,"low":169,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-04-30",38.24,38.221,1.192,3.22,12600,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":203,"volume":708,"transactions":9,"vwap":986},"2026-04-29",37.28,37.3,36.94,37.028999,-0.568,{"date":989,"open":158,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-28",37.735,37.47,37.597,-0.702,-1.83,15100,{"date":997,"open":963,"high":704,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-27",38.040001,38.299,0.625,1.66,11600,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-24",37.5,37.685,37.365,37.674,0.391,1.05,11300,{"date":1013,"open":160,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-23",37.575,36.87,37.283,-0.247,-0.66,16100,{"date":1021,"open":895,"high":780,"low":1022,"close":1023,"change":1024,"percent_change":92,"volume":980,"transactions":9,"vwap":1023},"2026-04-22",37.35,37.53,0.433,{"date":1026,"open":1027,"high":1028,"low":1029,"close":782,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":782},"2026-04-21",37.51,37.76,37.084999,-0.485,-1.29,13200,{"date":1034,"open":1035,"high":1036,"low":170,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-20",37.45,37.582,0.099,0.26,20300,{"date":1041,"open":1042,"high":1028,"low":1022,"close":1043,"change":1044,"percent_change":1045,"volume":754,"transactions":9,"vwap":1043},"2026-04-17",37.4,37.483,0.824,2.25,{"date":1047,"open":491,"high":1048,"low":542,"close":1049,"change":1050,"percent_change":842,"volume":1051,"transactions":9,"vwap":1049},"2026-04-16",36.72,36.659,0.032,12100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1055,"change":1057,"percent_change":163,"volume":1058,"transactions":9,"vwap":1055},"2026-04-15",36.47,36.627,36.4,0.157,13600,{"date":1060,"open":1061,"high":542,"low":1061,"close":1054,"change":1062,"percent_change":1063,"volume":740,"transactions":9,"vwap":1054},"2026-04-14",36.22,0.555,1.55,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1067,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1067},"2026-04-13",35.2,35.915,35.084999,0.504,1.42,12500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-10",35.57,35.604,35.34,35.411,0.29,0.83,18200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-09",35.07,35.24,34.9,35.121,-0.148,-0.42,8700,{"date":1091,"open":1092,"high":1074,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-08",35.38,35.09,35.269,1.709,5.09,24100,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-07",33.42,35.23,33,33.56,-0.117,-0.35,21500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":800,"volume":769,"transactions":9,"vwap":1112},"2026-04-06",33.54,34.95,33.49,33.677,0.272,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-02",32.68,33.48,32.57,33.405,-0.335,-0.99,16600,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-01",33.68,34.155,33.74,0.632,1.91,20800,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-31",32.18,33.11,33.108,1.406,4.44,15400,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":822,"transactions":9,"vwap":1143},"2026-03-30",32.52,31.59,31.702,-0.55,-1.71,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-27",32.65,32.75,32.2,32.252,-0.763,-2.31,36700,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-26",33.529,33.7,33.014999,-1.01,-2.97,9000,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-25",34.22,33.985,34.025002,0.44,1.31,5100,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":674,"transactions":9,"vwap":1176},"2026-03-24",33.58,33.85,33.080002,33.585,-0.375,-1.1,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-23",33.8,34.289,33.66,33.96,0.895,2.71,9800,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":112,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-20",33.93,32.8,33.064999,-3.11,26000,{"date":1196,"open":1103,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":714,"transactions":9,"vwap":1199},"2026-03-19",34.292,33.47,34.125,-0.1,-0.29,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-18",34.58,34.755,34.225,-0.535,-1.54,13100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":373,"volume":1217,"transactions":9,"vwap":1215},"2026-03-17",34.85,34.915,34.615,34.76,0.141,19600,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":291,"volume":1002,"transactions":9,"vwap":1222},"2026-03-16",34.48,34.66,34.619,0.493,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-13",34.68,34.74,34.060001,34.126,-0.449,-1.3,31600,{"date":1234,"open":1093,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-12",35.13,34.56,34.575,-0.735,-2.08,22500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":696,"transactions":9,"vwap":1246},"2026-03-11",35.26,35.5,35.18,35.31,0.229,0.65,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-10",35.36,35.685,35.060001,35.081001,-0.003,-0.01,21100,{"date":1259,"open":1260,"high":1261,"low":1190,"close":1262,"change":1263,"percent_change":932,"volume":1264,"transactions":9,"vwap":1262},"2026-03-09",34.09,35.155,35.084,0.259,33600,{"date":1266,"open":1267,"high":1066,"low":1268,"close":1269,"change":967,"percent_change":1239,"volume":885,"transactions":9,"vwap":1269},"2026-03-06",34.88,34.79,34.825,{"date":1271,"open":1272,"high":1273,"low":1093,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-05",35.63,35.98,35.565,-0.647,-1.79,25800,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":827,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-04",36.13,36.29,36.014999,36.212,0.84,16800,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-03",35.56,36.025002,35,35.912,-1.083,-2.93,21900,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":912,"percent_change":913,"volume":1300,"transactions":9,"vwap":1299},"2026-03-02",36.32,37.09,36.995,30500,{"date":1302,"open":1303,"high":562,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-02-27",36.93,36.725,36.99,-0.252,-0.68,15000,{"date":1310,"open":1042,"high":1042,"low":985,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-02-26",37.242,-0.161,-0.43,21700,{"date":1316,"open":1317,"high":649,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-25",37.34,37.225,37.403,0.52,1.41,22000,{"date":1324,"open":1325,"high":1326,"low":509,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-24",36.39,36.9,36.883,0.558,1.54,10500,{"date":1332,"open":1333,"high":1048,"low":1334,"close":1335,"change":1336,"percent_change":223,"volume":1337,"transactions":9,"vwap":1335},"2026-02-23",36.56,36.133,36.325,-0.45,20100,{"date":1339,"open":1325,"high":1340,"low":1325,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-20",36.885,36.775,0.34,0.93,26600,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":394,"volume":1352,"transactions":9,"vwap":1350},"2026-02-19",36.2,36.51,36.175,36.435,0.198,35400,{"date":1354,"open":1355,"high":1333,"low":1355,"close":1356,"change":1357,"percent_change":1320,"volume":1358,"transactions":9,"vwap":1356},"2026-02-18",36.060001,36.237,0.187,22200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-17",35.75,36.15,35.501,36.049999,-0.065,-0.18,47400,{"date":1369,"open":1370,"high":1281,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-13",35.83,36.115,0.125,0.35,22800,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-12",36.75,36.86,35.965,35.99,-0.695,-1.89,25700,{"date":1385,"open":1326,"high":1386,"low":1387,"close":1388,"change":1365,"percent_change":1366,"volume":1300,"transactions":9,"vwap":1388},"2026-02-11",36.935,36.44,36.685,{"date":1390,"open":1391,"high":1305,"low":1392,"close":1377,"change":1393,"percent_change":1320,"volume":1394,"transactions":9,"vwap":1377},"2026-02-10",36.79,36.69,0.191,50300,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-09",35.97,36.61,36.559,0.634,1.76,39800,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-06",35.15,35.925,1.255,3.62,19800,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-05",34.77,35.049999,34.55,34.67,-0.515,-1.46,26400,{"date":1420,"open":1370,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":321,"volume":1425,"transactions":9,"vwap":1423},"2026-02-04",35.873,34.945,35.185,-0.425,33400,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":163,"percent_change":1432,"volume":1194,"transactions":9,"vwap":1431},"2026-02-03",35.67,35.7,35.11,35.61,1.22,{"date":1434,"open":1253,"high":1092,"low":1253,"close":1245,"change":1435,"percent_change":920,"volume":652,"transactions":9,"vwap":1245},"2026-02-02",0.116,{"date":1437,"open":1438,"high":1439,"low":1110,"close":1440,"change":1441,"percent_change":1231,"volume":1442,"transactions":9,"vwap":1440},"2026-01-30",35.47,35.62,35.063999,-0.463,22400,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-01-29",35.88,34.98,35.527,-0.233,-0.65,52900,{"date":1452,"open":1380,"high":1453,"low":1428,"close":1454,"change":1455,"percent_change":272,"volume":1456,"transactions":9,"vwap":1454},"2026-01-28",36,35.76,-0.21,29100,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1397,"change":1462,"percent_change":1463,"volume":1277,"transactions":9,"vwap":1397},"2026-01-27",35.85,35.999,35.72,0.456,1.28,{"date":1465,"open":1074,"high":1466,"low":1438,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-26",35.71,35.514,-0.066,-0.19,33000,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-23",35.55,35.68,35.45,35.58,0.04,0.11,17900,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":70,"percent_change":1342,"volume":1485,"transactions":9,"vwap":1484},"2026-01-22",35.69,35.46,35.54,24700,{"date":1487,"open":1235,"high":1288,"low":1488,"close":1489,"change":883,"percent_change":1490,"volume":1442,"transactions":9,"vwap":1489},"2026-01-21",34.86,35.42,1.72,{"date":1492,"open":1493,"high":1251,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-20",35.12,34.78,34.822,-0.927,-2.59,58400,{"date":1500,"open":1501,"high":1502,"low":1429,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-16",35.9,35.92,35.749,0.065,0.18,54300,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1343,"volume":1514,"transactions":9,"vwap":1512},"2026-01-15",35.82,35.87,35.65,35.684,0.329,46200,{"date":1516,"open":1517,"high":1489,"low":1261,"close":1518,"change":730,"percent_change":731,"volume":1519,"transactions":9,"vwap":1518},"2026-01-14",35.3,35.355,18700,{"date":1521,"open":1244,"high":1431,"low":1517,"close":1522,"change":1523,"percent_change":1449,"volume":1524,"transactions":9,"vwap":1522},"2026-01-13",35.363,-0.232,25000,{"date":1526,"open":1527,"high":1439,"low":1527,"close":1528,"change":1342,"percent_change":1529,"volume":843,"transactions":9,"vwap":1528},"2026-01-12",35.22,35.595,0.96,{"date":1531,"open":1532,"high":1517,"low":1532,"close":1533,"change":1024,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-09",35.040001,35.255,1.24,23900,{"date":1537,"open":1412,"high":1538,"low":1226,"close":1495,"change":1539,"percent_change":1455,"volume":1080,"transactions":9,"vwap":1495},"2026-01-08",35.125,-0.073,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":907,"transactions":9,"vwap":1545},"2026-01-07",34.92,35.053001,34.81,34.895,-0.045,-0.13,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-06",34.49,34.941,34.476,34.94,0.483,1.4,18300,{"date":1558,"open":1228,"high":1559,"low":1228,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-05",34.52,34.457,0.743,2.2,42100,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":933,"transactions":9,"vwap":1569},"2026-01-02",33.76,33.88,33.51,33.714,0.377,1.13,{"date":1573,"open":1574,"high":1574,"low":1102,"close":1575,"change":1017,"percent_change":967,"volume":1576,"transactions":9,"vwap":1575},"2025-12-31",33.59,33.337,9400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":701,"transactions":9,"vwap":1582},"2025-12-30",33.62,33.72,33.53,33.584,0.054,0.16,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1581,"change":1590,"percent_change":252,"volume":638,"transactions":9,"vwap":1581},"2025-12-29",33.45,33.57,33.43,-0.075,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":577,"volume":1597,"transactions":9,"vwap":1595},"2025-12-26",33.64,33.544,33.605,-0.023,7300,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-12-24",33.542,33.659,33.628,0.007,0.02,17700,{"date":1607,"open":1111,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":234,"volume":1612,"transactions":9,"vwap":1610},"2025-12-23",33.63,33.482,33.621,0.081,8000,{"date":1614,"open":1615,"high":1103,"low":1615,"close":1109,"change":1616,"percent_change":1617,"volume":714,"transactions":9,"vwap":1109},"2025-12-22",33.41,0.42,1.27,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-12-19",32.82,33.16,33.12,0.284,0.86,20500,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-12-18",32.78,33.029999,32.76,32.836,0.566,1.75,15500,{"date":1636,"open":1102,"high":1102,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-12-17",32.247,32.27,-0.78,-2.36,14600,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":252,"volume":1649,"transactions":9,"vwap":1647},"2025-12-16",32.95,33.09,32.83,33.049999,-0.072,14000,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-15",33.52,33.099998,33.122,-0.129,-0.39,11400,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-12",33.79,33.13,33.251,-0.489,-1.45,15800,{"date":1667,"open":1568,"high":1668,"low":1669,"close":1127,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1127},"2025-12-11",33.755,33.31,0.152,0.45,38300,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1529,"volume":1680,"transactions":9,"vwap":1678},"2025-12-10",33.23,33.664,33.218,33.588,0.321,22100,{"date":1682,"open":1675,"high":1683,"low":1675,"close":1684,"change":1685,"percent_change":534,"volume":1686,"transactions":9,"vwap":1684},"2025-12-09",33.351,33.267,-0.039,13800,{"date":1688,"open":1111,"high":1111,"low":1689,"close":1690,"change":713,"percent_change":1691,"volume":973,"transactions":9,"vwap":1690},"2025-12-08",33.24,33.306,-0.25,{"date":1693,"open":1694,"high":1581,"low":1695,"close":1696,"change":70,"percent_change":836,"volume":1697,"transactions":9,"vwap":1696},"2025-12-05",33.38,33.34,33.391,18400,{"date":1699,"open":1621,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":959,"volume":1634,"transactions":9,"vwap":1702},"2025-12-04",33.33,33.115,33.271,0.338,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-12-03",32.51,32.954,32.47,32.933,0.443,1.36,20200,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":799,"volume":1002,"transactions":9,"vwap":1718},"2025-12-02",32.58,32.62,32.405,32.49,0.1,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-12-01",32.32,32.61,32.39,-0.054,-0.17,16900,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1373,"volume":1735,"transactions":9,"vwap":1733},"2025-11-28",32.35,32.489,32.345,32.444,0.113,12200,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-11-26",32.12,32.42,32.105,32.331,0.356,1.11,11700,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":884,"volume":1752,"transactions":9,"vwap":1750},"2025-11-25",31.58,31.99,31.55,31.975,0.495,7600,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":1758,"percent_change":1759,"volume":1217,"transactions":9,"vwap":1757},"2025-11-24",31.13,31.57,31.48,0.562,1.82,{"date":1761,"open":1762,"high":1763,"low":26,"close":1764,"change":1373,"percent_change":1765,"volume":638,"transactions":9,"vwap":1764},"2025-11-21",30.71,31.1,30.918,1.14,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1640,"volume":801,"transactions":9,"vwap":1771},"2025-11-20",31.87,31.94,30.555,30.568,-0.739,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":403,"volume":1780,"transactions":9,"vwap":1778},"2025-11-19",31.3,31.54,31.17,31.307,0.083,19400,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-11-18",31.35,31.46,31.069,31.224,-0.512,-1.61,28500,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-17",31.97,32.17,31.608,31.736,-0.565,-1.75,24800,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":777,"transactions":9,"vwap":1804},"2025-11-14",31.82,32.573,31.77,32.301,0.072,0.22,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":666,"transactions":9,"vwap":1811},"2025-11-13",32.9,32.205,32.229,-0.925,-2.79,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":301,"volume":1071,"transactions":9,"vwap":1818},"2025-11-12",33.29,33.096001,33.154,-0.046,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-11",33.39,33.095001,33.2,-0.326,-0.97,6100,{"date":1829,"open":1830,"high":1109,"low":1831,"close":1832,"change":1248,"percent_change":433,"volume":1154,"transactions":9,"vwap":1832},"2025-11-10",33.4,33.21,33.526,{"date":1834,"open":1116,"high":1835,"low":1836,"close":1835,"change":1539,"percent_change":252,"volume":1837,"transactions":9,"vwap":1835},"2025-11-07",32.876,32.25,27800,{"date":1839,"open":1840,"high":1158,"low":1809,"close":1841,"change":1842,"percent_change":1843,"volume":1322,"transactions":9,"vwap":1841},"2025-11-06",33.69,32.949,-0.753,-2.23,{"date":1845,"open":1816,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":163,"volume":1625,"transactions":9,"vwap":1848},"2025-11-05",33.82,33.17,33.702,0.144,{"date":1851,"open":1840,"high":1852,"low":1652,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-04",33.92,33.558,-0.876,-2.54,20400,{"date":1858,"open":1859,"high":1550,"low":1860,"close":1861,"change":1862,"percent_change":836,"volume":1641,"transactions":9,"vwap":1861},"2025-11-03",34.46,34.21,34.434,0.124,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1735,"transactions":9,"vwap":1868},"2025-10-31",34.28,34.41,34.11,34.31,0.269,0.79,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1875,"change":1876,"percent_change":1877,"volume":645,"transactions":9,"vwap":1875},"2025-10-30",34.17,34.33,34.041,-0.331,-0.96,{"date":1879,"open":1860,"high":1880,"low":1860,"close":1881,"change":1882,"percent_change":193,"volume":1358,"transactions":9,"vwap":1881},"2025-10-29",34.47,34.372,0.439,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":972,"volume":740,"transactions":9,"vwap":1888},"2025-10-28",33.9,33.995,33.845,33.933,-0.037,{"date":1891,"open":1892,"high":1893,"low":1885,"close":1894,"change":1895,"percent_change":768,"volume":1896,"transactions":9,"vwap":1894},"2025-10-27",33.91,33.993,33.97,0.387,18600,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1901,"change":1902,"percent_change":1870,"volume":1903,"transactions":9,"vwap":1901},"2025-10-24",33.6,33.725,33.583,0.263,14300,{"date":1905,"open":1191,"high":1906,"low":1191,"close":1907,"change":1908,"percent_change":1909,"volume":785,"transactions":9,"vwap":1907},"2025-10-23",33.35,33.32,0.37,1.12,{"date":1911,"open":1816,"high":1816,"low":1912,"close":1644,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1644},"2025-10-22",32.81,-0.363,-1.09,12400,{"date":1917,"open":1824,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1726,"volume":1922,"transactions":9,"vwap":1920},"2025-10-21",33.439,33.116,33.313,-0.057,24900,{"date":1924,"open":1653,"high":1615,"low":1653,"close":1925,"change":1926,"percent_change":1927,"volume":1524,"transactions":9,"vwap":1925},"2025-10-20",33.37,0.587,1.79,{"date":1929,"open":1930,"high":1931,"low":1118,"close":1932,"change":1933,"percent_change":1934,"volume":645,"transactions":9,"vwap":1932},"2025-10-17",32.63,32.86,32.783,-0.078,-0.24,{"date":1936,"open":1134,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1691,"volume":1735,"transactions":9,"vwap":1939},"2025-10-16",33.159,32.7,32.861,-0.084,{"date":1942,"open":1943,"high":1906,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1524,"transactions":9,"vwap":1945},"2025-10-15",33.26,32.749,32.945,0.205,0.63,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1105,"volume":1665,"transactions":9,"vwap":1953},"2025-10-14",32.3,32.98,32.121,32.74,-0.116,{"date":1956,"open":1116,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1409,"transactions":9,"vwap":1959},"2025-10-13",32.909,32.59,32.856,0.694,2.16,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-10-10",33.55,32.16,32.162,-1.356,-4.05,46600,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1336,"volume":1976,"transactions":9,"vwap":1974},"2025-10-09",33.89,33.453,33.518,-0.152,27100,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1980,"change":1981,"percent_change":153,"volume":1798,"transactions":9,"vwap":1980},"2025-10-08",33.36,33.67,0.385,{"date":1983,"open":1984,"high":1985,"low":1689,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-10-07",33.73,33.749,33.285,-0.416,-1.23,24600,{"date":1991,"open":1964,"high":1992,"low":1964,"close":1993,"change":1994,"percent_change":1432,"volume":1106,"transactions":9,"vwap":1993},"2025-10-06",33.75,33.701,0.406,{"date":1996,"open":1694,"high":1587,"low":1997,"close":1998,"change":1999,"percent_change":1078,"volume":1680,"transactions":9,"vwap":1998},"2025-10-03",33.151,33.295,0.097,{"date":2001,"open":2002,"high":1675,"low":1102,"close":2003,"change":2004,"percent_change":1529,"volume":2005,"transactions":9,"vwap":2003},"2025-10-02",33.22,33.198,0.316,17400,{"date":2007,"open":1118,"high":2008,"low":1118,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-10-01",32.89,32.882,0.127,0.39,17600,{"date":2014,"open":1718,"high":2015,"low":2016,"close":2015,"change":2017,"percent_change":2018,"volume":980,"transactions":9,"vwap":2015},"2025-09-30",32.755,32.475,0.235,0.72,{"date":2020,"open":2021,"high":1930,"low":1708,"close":1141,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1141},"2025-09-29",32.56,0.13,0.4,31100,{"date":2026,"open":2027,"high":2028,"low":2029,"close":1724,"change":1583,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1724},"2025-09-26",32.33,32.41,32.182,0.17,16700,{"date":2033,"open":1638,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-09-25",32.44,32.063,32.336,-0.234,-0.72,28400,{"date":2041,"open":2042,"high":2042,"low":2043,"close":1118,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1118},"2025-09-24",32.96,32.54,-0.435,-1.32,12000,{"date":2048,"open":1831,"high":1689,"low":2049,"close":2050,"change":820,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-09-23",32.94,33.0050011,-0.41,19100,{"date":2054,"open":2055,"high":2056,"low":1716,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-09-22",32.64,33.15,33.14,0.455,1.39,31000,{"date":2062,"open":1718,"high":1149,"low":1718,"close":2063,"change":2064,"percent_change":913,"volume":2065,"transactions":9,"vwap":2063},"2025-09-19",32.685,0.003,20600,{"date":2067,"open":1739,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":1625,"transactions":9,"vwap":2070},"2025-09-18",32.739,32.38,32.682,0.544,1.69,{"date":2074,"open":1836,"high":2075,"low":2076,"close":2077,"change":1975,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-09-17",32.34,32,32.138,-0.47,11000,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":842,"volume":659,"transactions":9,"vwap":2084},"2025-09-16",32.37,32.19,32.29,0.03,{"date":2087,"open":2088,"high":1638,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":1680,"transactions":9,"vwap":2089},"2025-09-15",32.029999,32.26,0.304,0.95,{"date":2093,"open":1748,"high":2094,"low":2095,"close":2096,"change":875,"percent_change":1469,"volume":2097,"transactions":9,"vwap":2096},"2025-09-12",32.0099983,31.85,31.956,9300,{"date":2099,"open":2095,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":1617,"volume":1308,"transactions":9,"vwap":2102},"2025-09-11",32.064999,31.5,32.016998,0.402,{"date":2105,"open":2106,"high":2107,"low":1776,"close":2108,"change":252,"percent_change":173,"volume":714,"transactions":9,"vwap":2108},"2025-09-10",31.73,31.81,31.615,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1336,"volume":2115,"transactions":9,"vwap":2113},"2025-09-09",31.9,31.61,31.835,-0.145,25100,{"date":2117,"open":2111,"high":2076,"low":2118,"close":2119,"change":2120,"percent_change":870,"volume":2121,"transactions":9,"vwap":2119},"2025-09-08",31.89,31.98,0.464,26300,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":50,"volume":1032,"transactions":9,"vwap":2127},"2025-09-05",31.62,31.7,31.255,31.516,0.146,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2132,"change":2134,"percent_change":1947,"volume":933,"transactions":9,"vwap":2132},"2025-09-04",31.12,31.37,31.058001,0.195,{"date":2136,"open":1775,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":144,"volume":2052,"transactions":9,"vwap":2139},"2025-09-03",31.36,31.09,31.175,-0.048,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-09-02",30.95,31.225,30.88,31.223,-0.287,-0.91,31500,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-08-29",31.86,31.875,31.47,31.51,-0.495,-1.55,30300,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2163,"change":2164,"percent_change":2018,"volume":1524,"transactions":9,"vwap":2163},"2025-08-28",31.88,32.060001,32.0050011,0.23,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1365,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-08-27",31.71,31.84,31.65,31.775,-0.2,23700,{"date":2174,"open":2169,"high":2168,"low":2169,"close":2168,"change":454,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2168},"2025-08-26",0.6,57700,{"date":2178,"open":2179,"high":2180,"low":2169,"close":2169,"change":2181,"percent_change":1455,"volume":2182,"transactions":9,"vwap":2169},"2025-08-25",31.74,31.799,-0.068,11900,{"date":2184,"open":2138,"high":2185,"low":2138,"close":2186,"change":2187,"percent_change":2188,"volume":1576,"transactions":9,"vwap":2186},"2025-08-22",31.794,31.718,0.726,2.34,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":383,"volume":1089,"transactions":9,"vwap":2194},"2025-08-21",31.049999,31.082001,30.94,30.992,-0.178,{"date":2197,"open":2198,"high":2198,"low":2199,"close":1777,"change":2200,"percent_change":753,"volume":1285,"transactions":9,"vwap":1777},"2025-08-20",31.21,30.81,-0.235,{"date":2202,"open":2095,"high":2095,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":1524,"transactions":9,"vwap":2204},"2025-08-19",31.38,31.405,-0.4,-1.26,{"date":2208,"open":2169,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":163,"volume":714,"transactions":9,"vwap":2211},"2025-08-18",31.813,31.618,31.805,0.135,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":1989,"transactions":9,"vwap":2217},"2025-08-15",31.78,31.66,31.67,-0.026,-0.08,{"date":2221,"open":2216,"high":2106,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-08-14",31.56,31.696,-0.273,-0.85,28200,{"date":2228,"open":2162,"high":2162,"low":2229,"close":2230,"change":2231,"percent_change":403,"volume":2232,"transactions":9,"vwap":2230},"2025-08-13",31.889,31.969,0.085,30700,{"date":2234,"open":1803,"high":2118,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-08-12",31.599,31.884,0.242,0.76,29800,{"date":2241,"open":1769,"high":1769,"low":2242,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-08-11",31.642,-0.301,-0.94,32900,{"date":2247,"open":2094,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-08-08",32.080002,31.91,31.943,0.156,0.49,42300,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":827,"volume":1418,"transactions":9,"vwap":2258},"2025-08-07",32.02,31.585,31.787,0.094,{"date":2261,"open":1142,"high":2125,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-08-06",31.513,31.693,-0.009,-0.03,24500,{"date":2268,"open":2169,"high":2269,"low":2270,"close":1143,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1143},"2025-08-05",31.825,31.53,0.337,1.07,21400,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2277,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2277},"2025-08-04",31.16,31.365,31.115,0.505,1.64,13500,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":1417,"volume":747,"transactions":9,"vwap":2286},"2025-08-01",30.99,30.61,30.86,-0.458,{"date":2289,"open":2154,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2232,"transactions":9,"vwap":2292},"2025-07-31",31.69,31.305,31.318,0.026,0.08,{"date":2296,"open":2297,"high":2154,"low":1777,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-07-30",31.29,31.292,0.047,0.15,27700,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1726,"percent_change":343,"volume":933,"transactions":9,"vwap":2307},"2025-07-29",31.42,31.43,31.2,31.245,{"date":2309,"open":1747,"high":1747,"low":1783,"close":2310,"change":2311,"percent_change":1144,"volume":1789,"transactions":9,"vwap":2310},"2025-07-28",31.415,-0.173,{"date":2313,"open":2314,"high":2315,"low":2277,"close":2316,"change":2317,"percent_change":2318,"volume":1556,"transactions":9,"vwap":2316},"2025-07-25",31.44,31.6,31.588,0.043,0.14,{"date":2320,"open":1142,"high":1142,"low":2321,"close":2322,"change":2323,"percent_change":2219,"volume":2324,"transactions":9,"vwap":2322},"2025-07-24",31.461,31.545,-0.025,19300,{"date":2326,"open":2327,"high":2112,"low":2328,"close":1756,"change":2329,"percent_change":695,"volume":2330,"transactions":9,"vwap":1756},"2025-07-23",31.52,31.39,0.642,23000,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2064,"percent_change":913,"volume":1634,"transactions":9,"vwap":2336},"2025-07-22",30.87,30.93,30.605,30.928,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2341,"change":731,"percent_change":354,"volume":2342,"transactions":9,"vwap":2341},"2025-07-21",31.08,31.149,30.925,14500,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":1201,"volume":1634,"transactions":9,"vwap":2347},"2025-07-18",31.040001,30.851,30.945,-0.089,{"date":2350,"open":2351,"high":2191,"low":2351,"close":2352,"change":2353,"percent_change":870,"volume":2354,"transactions":9,"vwap":2352},"2025-07-17",30.76,31.034,0.449,17200,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1393,"percent_change":1947,"volume":2361,"transactions":9,"vwap":2360},"2025-07-16",30.47,30.6,30.32,30.585,15200,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":1037,"percent_change":920,"volume":2354,"transactions":9,"vwap":2366},"2025-07-15",30.59,30.38,30.394,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1365,"percent_change":1455,"volume":2373,"transactions":9,"vwap":2372},"2025-07-14",30.15,30.305,30.065001,30.295,9600,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-07-11",30.31,30.41,30.36,-0.09,-0.3,6800,{"date":2383,"open":2384,"high":2385,"low":2386,"close":26,"change":2387,"percent_change":2379,"volume":2388,"transactions":9,"vwap":26},"2025-07-10",30.51,30.54,30.26,-0.028,10000,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2392,"change":2394,"percent_change":2395,"volume":1308,"transactions":9,"vwap":2392},"2025-07-09",30.24,30.478,30.1,0.378,1.26,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2393,"change":1719,"percent_change":920,"volume":2401,"transactions":9,"vwap":2393},"2025-07-08",30.059999,30.11,30,15900,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2400,"change":2406,"percent_change":2407,"volume":1358,"transactions":9,"vwap":2400},"2025-07-07",30.13,29.9,-0.514,-1.68,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":2413,"percent_change":2414,"volume":1170,"transactions":9,"vwap":2412},"2025-07-03",30.39,30.546,30.514,0.264,0.87,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2418,"change":163,"percent_change":291,"volume":2419,"transactions":9,"vwap":2418},"2025-07-02",29.82,30.25,9200,{"date":2421,"open":2405,"high":2422,"low":2423,"close":2417,"change":876,"percent_change":2424,"volume":2388,"transactions":9,"vwap":2417},"2025-07-01",29.96,29.75,-0.53,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":1547,"volume":2431,"transactions":9,"vwap":2429},"2025-06-30",30.02,29.92,29.98,-0.04,14700,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2427,"change":2437,"percent_change":2438,"volume":2266,"transactions":9,"vwap":2427},"2025-06-27",29.89,30.08,29.77,0.308,1.04,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2442,"change":2444,"percent_change":760,"volume":2445,"transactions":9,"vwap":2442},"2025-06-26",29.53,29.712,29.475,0.492,13400,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":1726,"volume":2453,"transactions":9,"vwap":2451},"2025-06-25",29.3,29.34,29.19,29.22,-0.05,15700,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2457,"change":1248,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-06-24",29.08,29.27,28.985,2.27,7400,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":70,"percent_change":1616,"volume":1217,"transactions":9,"vwap":2466},"2025-06-23",28.39,28.71,28.336,28.62,{"date":2468,"open":2469,"high":2469,"low":2470,"close":2470,"change":2471,"percent_change":2472,"volume":2245,"transactions":9,"vwap":2470},"2025-06-20",28.93,28.5,-0.472,-1.63,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":1686,"transactions":9,"vwap":2478},"2025-06-18",29.01,29.16,28.97,28.972,0.062,0.21,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1105,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-06-17",29.13,29.168,28.89,28.91,-1.2,13000,{"date":2490,"open":2450,"high":2491,"low":2483,"close":2492,"change":2493,"percent_change":939,"volume":2494,"transactions":9,"vwap":2492},"2025-06-16",29.369,29.26,0.38,40800,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":103,"percent_change":2501,"volume":785,"transactions":9,"vwap":2500},"2025-06-13",28.94,29.135,28.85,28.88,-1.57,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2449,"change":2507,"percent_change":2508,"volume":2281,"transactions":9,"vwap":2449},"2025-06-12",29.38,29.48,29.18,-0.079,-0.27,{"date":2510,"open":2511,"high":2512,"low":2449,"close":2513,"change":1999,"percent_change":920,"volume":877,"transactions":9,"vwap":2513},"2025-06-11",29.55,29.6,29.419,{"date":2515,"open":2504,"high":2504,"low":2516,"close":2517,"change":2518,"percent_change":799,"volume":2519,"transactions":9,"vwap":2517},"2025-06-10",29.225,29.322,0.092,10900,{"date":2521,"open":2522,"high":2504,"low":2523,"close":2524,"change":2452,"percent_change":1726,"volume":926,"transactions":9,"vwap":2524},"2025-06-09",29.31,29.17,29.23,{"date":2526,"open":2476,"high":2527,"low":2476,"close":2527,"change":836,"percent_change":1534,"volume":2528,"transactions":9,"vwap":2527},"2025-06-06",29.28,26900,{"date":2530,"open":2531,"high":2532,"low":2500,"close":2533,"change":1366,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-06-05",29.11,29.193,28.92,-0.62,10400,{"date":2537,"open":2533,"high":2538,"low":2533,"close":2539,"change":827,"percent_change":2438,"volume":659,"transactions":9,"vwap":2539},"2025-06-04",29.15,29.1,{"date":2541,"open":2542,"high":2500,"low":2542,"close":2543,"change":2544,"percent_change":836,"volume":701,"transactions":9,"vwap":2543},"2025-06-03",28.67,28.8,0.102,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":373,"volume":2519,"transactions":9,"vwap":2550},"2025-06-02",28.53,28.73,28.33,28.698,0.118,{"date":2553,"open":2554,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-05-30",28.76,28.42,28.58,-0.289,-1,27200,{"date":2561,"open":2562,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":403,"volume":1903,"transactions":9,"vwap":2564},"2025-05-29",29.14,28.811,28.869,0.079,{"date":2567,"open":2483,"high":2538,"low":2568,"close":2568,"change":2569,"percent_change":1145,"volume":2570,"transactions":9,"vwap":2568},"2025-05-28",28.79,-0.5,6900,{"date":2572,"open":2456,"high":2573,"low":2475,"close":2573,"change":2238,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-05-27",29.29,2.66,5200,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2547,"change":2580,"percent_change":81,"volume":2581,"transactions":9,"vwap":2547},"2025-05-23",28.32,28.77,-0.23,7900,{"date":2583,"open":2466,"high":2469,"low":2584,"close":2554,"change":2585,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2554},"2025-05-22",28.61,0,12700,{"date":2588,"open":2477,"high":2589,"low":2590,"close":2554,"change":2591,"percent_change":223,"volume":2592,"transactions":9,"vwap":2554},"2025-05-21",29.261,28.7,-0.355,14900,{"date":2594,"open":2595,"high":2596,"low":2475,"close":2597,"change":2212,"percent_change":50,"volume":708,"transactions":9,"vwap":2597},"2025-05-20",29.07,29.179,29.115,{"date":2599,"open":2600,"high":2595,"low":2601,"close":2602,"change":972,"percent_change":2603,"volume":1686,"transactions":9,"vwap":2602},"2025-05-19",28.66,28.345,28.98,-0.38,{"date":2605,"open":2477,"high":2606,"low":2607,"close":2606,"change":1505,"percent_change":2608,"volume":2581,"transactions":9,"vwap":2606},"2025-05-16",29.09,28.928,0.62,{"date":2610,"open":2497,"high":2611,"low":2590,"close":2486,"change":2612,"percent_change":2480,"volume":2445,"transactions":9,"vwap":2486},"2025-05-15",28.971,0.06,{"date":2614,"open":2475,"high":2475,"low":2543,"close":2499,"change":2615,"percent_change":2300,"volume":2388,"transactions":9,"vwap":2499},"2025-05-14",0.042,{"date":2617,"open":2618,"high":2500,"low":2618,"close":2619,"change":2620,"percent_change":23,"volume":1019,"transactions":9,"vwap":2619},"2025-05-13",28.35,28.808,0.53,{"date":2622,"open":2623,"high":2549,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-05-12",28.27,28.07,28.278,0.958,3.51,52200,{"date":2630,"open":2631,"high":2631,"low":2632,"close":2633,"change":1256,"percent_change":2430,"volume":2634,"transactions":9,"vwap":2633},"2025-05-09",27.5,27.163,27.32,491800,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2493,"percent_change":1321,"volume":2641,"transactions":9,"vwap":2640},"2025-05-08",27.23,27.435,27.17,27.33,5900,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2645,"change":2647,"percent_change":2612,"volume":2648,"transactions":9,"vwap":2645},"2025-05-07",26.84,26.95,26.711,0.017,5700,{"date":2650,"open":2651,"high":2652,"low":2651,"close":2653,"change":2654,"percent_change":81,"volume":1665,"transactions":9,"vwap":2653},"2025-05-06",26.81,27.105,26.933,-0.217,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":482,"volume":2586,"transactions":9,"vwap":2660},"2025-05-05",27.040001,27.26,27.030001,27.15,0.138,{"date":2663,"open":2664,"high":2665,"low":2664,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-05-02",26.98,27.14,27.011999,0.762,2.9,9500,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2674,"change":842,"percent_change":1342,"volume":2373,"transactions":9,"vwap":2674},"2025-05-01",26.35,26.58,26.25,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2678,"change":842,"percent_change":1373,"volume":2680,"transactions":9,"vwap":2678},"2025-04-30",25.83,26.16,25.606,4800,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2684,"change":827,"percent_change":153,"volume":2686,"transactions":9,"vwap":2684},"2025-04-29",25.86,26.07,25.82,21600,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":144,"percent_change":272,"volume":2693,"transactions":9,"vwap":2692},"2025-04-28",25.85,25.903,25.6,25.77,8500,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2697,"change":2699,"percent_change":2700,"volume":2575,"transactions":9,"vwap":2697},"2025-04-25",25.69,25.92,25.64,0.32,1.25,{"date":2702,"open":2703,"high":2691,"low":2703,"close":2691,"change":394,"percent_change":1562,"volume":2704,"transactions":9,"vwap":2691},"2025-04-24",25.07,5000,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":1562,"volume":2712,"transactions":9,"vwap":2710},"2025-04-23",25.28,25.48,25,25.049999,0.54,7800,{"date":39,"open":35,"high":2714,"low":35,"close":2715,"change":454,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},24.66,24.51,0.78,10100,{"status":2719,"indices":2720,"watchlist":2759,"sectors":2781,"benchmarks":2829},"success",[2721,2728,2734,2739,2746,2751],{"symbol":2722,"name":2723,"price":2724,"change":2725,"pct_change":2726,"is_up":11,"sparkline":2727,"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":2729,"name":2730,"price":2731,"change":2732,"pct_change":32,"is_up":11,"sparkline":2733,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2735,"name":2736,"price":2737,"change":215,"pct_change":2252,"is_up":11,"sparkline":2738,"date":5},"DJI","DOW JONES",51177,"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":2740,"name":2741,"price":2742,"change":2743,"pct_change":2744,"is_up":11,"sparkline":2745,"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":2747,"name":2748,"price":2749,"change":2709,"pct_change":414,"is_up":11,"sparkline":2750,"date":5},"RUT","RUSSELL 2000",2815.2,"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":2752,"name":2753,"price":2754,"change":2755,"pct_change":2756,"is_up":2757,"sparkline":2758,"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",[2760,2767,2774],{"symbol":2761,"name":2762,"price":2763,"change":2764,"pct_change":2765,"is_up":11,"sparkline":2766,"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":2768,"name":2769,"price":2770,"change":2771,"pct_change":2772,"is_up":11,"sparkline":2773,"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":2775,"name":2776,"price":2777,"change":2778,"pct_change":2779,"is_up":11,"sparkline":2780,"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",[2782,2787,2791,2795,2799,2804,2808,2812,2817,2821,2825],{"name":2783,"etf":2784,"change":2785,"price":2786,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2788,"etf":2789,"change":2612,"price":2790,"is_up":11},"Financials","XLF",53.49,{"name":2792,"etf":2793,"change":1256,"price":2794,"is_up":2757},"Healthcare","XLV",166.18,{"name":2796,"etf":2797,"change":1571,"price":2798,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2800,"etf":2801,"change":2802,"price":2803,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":2805,"etf":2806,"change":2023,"price":2807,"is_up":11},"Energy","XLE",62.95,{"name":2809,"etf":2810,"change":2716,"price":2811,"is_up":11},"Industrials","XLI",169.95,{"name":2813,"etf":2814,"change":2815,"price":2816,"is_up":11},"Materials","XLB",0.66,48.86,{"name":2818,"etf":2819,"change":2699,"price":2820,"is_up":11},"Real Estate","XLRE",40.81,{"name":2822,"etf":2823,"change":2493,"price":2824,"is_up":11},"Utilities","XLU",39.83,{"name":2826,"etf":2827,"change":1373,"price":2828,"is_up":11},"Comm Services","XLC",110.32,[2830,2834,2838,2842],{"ticker":2831,"name":2832,"price":2833,"change":932,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2835,"name":2836,"price":2837,"change":2772,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2839,"name":2840,"price":2841,"change":2252,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2843,"name":2844,"price":2845,"change":414,"is_up":11},"IWM","iShares Russell 2000",281.52]