[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FCLD":3,"homepage-market-summary":29,"stock-historical-FCLD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FCLD","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 Cloud Computing ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0355,0.016,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},45.06,45.39,44.85,45.539,-0.479,-1.05,32556.855277,45.8,26.01,20149.065936564,96.3,1252,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},21.64,18389,6712066.484141,102.22,"2025-04-22",[181,184,194,204,215,226,235,246,257,268,277,287,297,308,319,329,339,350,361,371,381,390,400,410,420,426,433,444,454,464,473,484,495,505,515,523,530,539,548,558,569,580,589,599,610,620,630,640,651,661,671,681,691,701,710,719,729,740,751,761,769,778,785,794,803,812,820,827,835,842,850,859,867,874,880,887,894,901,907,916,924,932,938,944,950,957,965,973,981,988,996,1005,1013,1020,1027,1036,1043,1050,1058,1065,1072,1080,1088,1096,1104,1112,1120,1127,1135,1144,1153,1160,1168,1176,1183,1190,1198,1203,1211,1217,1224,1230,1237,1245,1252,1261,1269,1275,1283,1290,1297,1304,1312,1319,1324,1331,1339,1346,1352,1358,1366,1372,1380,1385,1391,1398,1404,1411,1418,1427,1433,1439,1447,1453,1460,1465,1474,1480,1487,1493,1498,1504,1511,1517,1523,1529,1536,1541,1546,1552,1558,1566,1573,1578,1585,1592,1599,1607,1613,1619,1625,1631,1637,1644,1648,1655,1661,1667,1674,1679,1687,1693,1699,1704,1711,1720,1726,1730,1736,1744,1751,1756,1764,1770,1775,1780,1787,1794,1801,1807,1814,1823,1829,1835,1843,1849,1854,1859,1865,1871,1878,1885,1893,1900,1908,1916,1924,1930,1935,1940,1947,1953,1959,1965,1971,1975,1979,1986,1991,1997,2001,2007,2015,2020,2028,2036,2043,2051,2057,2063,2069,2075,2081,2086,2092,2099,2105,2111,2118,2123,2127,2131,2136,2141,2147,2152,2158,2163,2168,2173,2181,2187,2192,2198,2204,2210,2217,2222,2229,2234,2241,2248,2256,2262,2268,2276,2281,2288,2296,2303,2308,2314,2321,2327,2332,2339,2343,2349,2353,2357,2362,2367,2372,2378,2383,2386,2391,2397,2401,2405,2412,2417,2420,2424,2428,2434,2439,2448,2453,2459,2464,2468,2474,2482,2487,2493,2499,2504,2510,2514,2517,2523,2528,2533,2537,2541,2547,2552,2557,2561,2567,2573,2578,2582,2589,2593,2598,2603,2609,2613,2618,2624,2631,2638,2645,2650,2656,2662,2667,2674,2679,2685,2694,2701,2709],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},570,45.1115,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",45.02,45.59,44.69,0.769,1.72,45060.096789,455,45.14,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",44.42,45,44.77,0.5155,1.16,14734.653251,316,44.8891,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",44.3037,44.36,43.865,44.2545,0.0445,0.1,12319.8413,310,44.1037,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",43.98,44.44,43.5049,44.21,-0.79,-1.76,35311.833714,538,44.0346,{"date":227,"open":228,"high":229,"low":197,"close":197,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",45.43,45.75,-0.24,-0.53,18703.619941,401,45.2786,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",45.22,45.4799,45.125,45.24,-0.2052,-0.45,13356.3377,345,45.2851,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",45.44,45.64,45.13,45.4452,0.0002,0,17110.105575,360,45.4792,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",45.57,45.7187,44.9501,45.445,0.0651,0.14,15889.956599,400,45.3484,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",44.63,45.3799,1.2145,2.75,34274.617151,544,44.9203,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",44.7,43.96,44.1654,-0.2646,-0.6,22184.3794,379,44.2154,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":136,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",44.25,44.57,44.015,44.43,1.51,31847.926404,366,44.353,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",43.97,44.29,43.655,43.77,-0.27,-0.61,17561.5398,339,44.0331,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",44.01,44.49,43.805,44.04,-0.29,-0.65,26600.145978,328,44.1182,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":285,"vwap":328},"2026-09-14",43.5,44.425,43.28,44.33,0.83,1.91,22030.803087,43.9907,{"date":330,"open":331,"high":332,"low":333,"close":321,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",43.68,43.79,43.26,0.105,0.24,54338.805252,454,43.4568,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",43.04,43.73,43.0146,43.395,-0.325,-0.74,13044.122674,293,43.4529,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",44.03,44.2,43.7,43.72,-0.345,-0.78,29601.907111,466,43.9268,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",44.61,43.75,44.065,-0.765,-1.71,21786.669296,540,44.0917,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",45.09,44.62,44.83,-0.2887,-0.64,34328.867,514,44.8718,{"date":382,"open":374,"high":248,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",44.6,45.1187,1.3587,3.1,45235.214652,685,45.1329,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":242,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",44.07,44.24,43.47,43.76,-1.02,35892.781557,706,43.8427,{"date":401,"open":402,"high":403,"low":404,"close":220,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",44.56,44.79,44.17,-1.1,-2.43,18368.616927,484,44.4008,{"date":411,"open":412,"high":413,"low":414,"close":413,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",44.93,45.31,44.76,0.1989,0.44,78418.901701,579,45.103,{"date":421,"open":373,"high":24,"low":373,"close":422,"change":423,"percent_change":121,"volume":424,"transactions":182,"vwap":425},"2026-08-28",45.1111,0.1111,31497.071522,45.4391,{"date":427,"open":428,"high":197,"low":428,"close":197,"change":326,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",44,4.43,23639.014273,584,44.6726,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",42.31,43.095,42.2,43.09,0.3,0.7,18173.3873,256,42.5516,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":111,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",43.075,43.31,42.61,42.79,-0.02,13972.321408,276,42.9358,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",43.33,42.615,42.8,-0.8166,-1.87,32759.921638,555,42.9632,{"date":465,"open":355,"high":355,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",43.1,43.6166,0.0366,0.08,20028.670824,336,43.4239,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",43.53,43.705,43.46,43.58,0.005,0.01,29784.545713,390,43.5928,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",43.74,43.93,43.25,43.575,-0.095,-0.22,37417.054881,356,43.6538,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",43.44,44.13,43.67,-0.44,-1,66595.64992,519,43.8447,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",44.58,44.06,44.11,-0.5,-1.12,95036.471694,649,44.2658,{"date":516,"open":237,"high":237,"low":517,"close":363,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",44.39,-0.39,-0.87,28320.472959,562,44.7292,{"date":524,"open":525,"high":197,"low":525,"close":197,"change":526,"percent_change":527,"volume":528,"transactions":431,"vwap":529},"2026-08-13",43.15,2.07,4.82,26179.1503,44.0455,{"date":531,"open":532,"high":333,"low":533,"close":534,"change":480,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",43.11,42.8501,42.93,0.02,17367.5947,380,43.0024,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":151,"volume":546,"transactions":493,"vwap":547},"2026-08-11",42.9,43.13,42.5,42.92,0.15,30677.973599,42.8364,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",41.88,42.89,42.77,0.75,1.78,48211.618701,522,42.7239,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",41.7915,42.03,41.56,42.02,1.44,3.55,80360.475103,502,41.8839,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",39.9,40.855,39.71,40.58,-1.405,-3.35,59061.5063,503,40.4953,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":500,"volume":586,"transactions":587,"vwap":588},"2026-08-05",42.41,42.56,41.985,-0.185,92035.1875,501,42.0868,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",40.69,42.28,42.17,1.39,3.41,63177.175117,692,41.9032,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",40.25,41,40.015,40.78,1.06,2.67,60301.118108,643,40.5899,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":202,"vwap":619},"2026-07-31",39.7,39.885,39.176,39.72,0.52,1.33,14774.7849,39.6666,{"date":621,"open":622,"high":623,"low":624,"close":623,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",38.86,39.2,38.64,0.8145,2.12,16475.275667,323,38.9301,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",38.09,39.4299,38.3855,0.3638,0.96,41036.658229,387,38.6888,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",37.87,38.205,37.2145,38.0217,0.0817,0.22,8614.876343,268,37.6497,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":326,"volume":658,"transactions":659,"vwap":660},"2026-07-27",37.93,38.195,37.4501,37.94,0.71,9560.538039,286,37.9387,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",37.05,37.4664,37.23,0.43,1.17,10693.510671,242,37.2383,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":304,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",37.24,37.47,36.6434,36.8,-1.63,6718.965171,259,36.9201,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",37.9,37.28,37.41,-0.92,-2.4,12539.1546,288,37.5214,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":545,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",38.31,38.625,38.0901,38.33,0.39,26765.433703,279,38.2549,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":452,"vwap":709},"2026-07-20",37.72,38.53,38.18,0.54,1.43,9255.339411,38.222,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":242,"volume":716,"transactions":717,"vwap":718},"2026-07-17",36.93,38.1899,37.64,-0.17,19554.833098,304,37.4716,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-16",38.34,37.38,37.81,-0.76,-1.97,15862.3271,302,37.9178,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-15",39.25,39.2601,38.01,38.57,-0.52,-1.33,15416.61891,335,38.4544,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-14",38.77,39.35,38.68,39.09,-0.12,-0.31,19227.599525,324,38.9344,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":724,"volume":758,"transactions":759,"vwap":760},"2026-07-13",39.23,39.615,38.865,39.21,-0.3,13715.589078,291,39.2241,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-10",40.025002,39.34,39.51,-0.28,-0.7,8000,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-09",38.82,39.99,38.505,39.79,0.94,2.42,19700,{"date":779,"open":696,"high":780,"low":781,"close":780,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":780},"2026-07-08",38.85,38.29,-0.07,-0.18,8100,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",38.83,39.43,38.51,38.92,-0.03,-0.08,9900,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-06",38.42,39.02,38.26,38.95,0.82,2.15,11400,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-02",39,39.32,38.11,38.13,-0.97,-2.48,12400,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",38.54,39.5,39.099998,0.26,0.67,11900,{"date":821,"open":822,"high":823,"low":824,"close":823,"change":825,"percent_change":37,"volume":826,"transactions":9,"vwap":823},"2026-06-30",38.080002,38.84,38.07,0.28,16400,{"date":828,"open":696,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-29",38.6,37.76,38.56,0.87,2.31,22400,{"date":836,"open":837,"high":838,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-26",36.58,37.69,0.6,1.62,17500,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-25",37.98,36.57,37.09,-0.034,-0.09,11600,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-24",37.44,37.78,37.080002,37.124,-0.466,-1.24,12900,{"date":860,"open":684,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-23",37.805,37,37.59,-0.55,-1.44,18700,{"date":868,"open":869,"high":870,"low":853,"close":871,"change":872,"percent_change":221,"volume":873,"transactions":9,"vwap":871},"2026-06-22",38.61,38.98,38.14,-0.302,21900,{"date":875,"open":624,"high":624,"low":876,"close":877,"change":878,"percent_change":81,"volume":879,"transactions":9,"vwap":877},"2026-06-18",38.138,38.442,0.509,17900,{"date":881,"open":882,"high":790,"low":683,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-17",38.62,37.933,-0.632,-1.64,22100,{"date":888,"open":731,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":777,"transactions":9,"vwap":891},"2026-06-16",39.85,38.5,38.565,-0.385,-0.99,{"date":895,"open":896,"high":897,"low":744,"close":799,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":799},"2026-06-15",38.96,39.215,1.396,3.72,37900,{"date":902,"open":862,"high":853,"low":862,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-12",37.554,0.694,1.88,16000,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-11",35.94,36.94,35.785,36.86,0.46,1.26,50900,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-10",36.25,37.37,36.4,-0.573,-1.55,15200,{"date":925,"open":926,"high":693,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-09",38.23,35.65,36.973,-0.987,-2.6,24200,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":545,"percent_change":126,"volume":937,"transactions":9,"vwap":936},"2026-06-08",38.38,37.8,37.96,26500,{"date":939,"open":731,"high":731,"low":940,"close":723,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":723},"2026-06-05",37.6,-2.02,-5.07,27200,{"date":945,"open":743,"high":946,"low":743,"close":147,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":147},"2026-06-04",40.26,-0.16,-0.4,25600,{"date":951,"open":952,"high":953,"low":612,"close":772,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":772},"2026-06-03",40.635,40.75,-1.07,-2.61,42700,{"date":958,"open":959,"high":960,"low":961,"close":960,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":960},"2026-06-02",41.0099983,41.060001,40.52,-0.595,-1.43,57300,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-01",39.66,41.71,41.655,2.765,7.11,81000,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-29",37.71,39.049999,38.89,1.841,4.97,44100,{"date":982,"open":983,"high":852,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-28",36.77,37.049,0.944,2.61,17100,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":715,"volume":995,"transactions":9,"vwap":993},"2026-05-27",36.155,36.44,36.040001,36.105,-0.063,11700,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-26",36.22,36.51,36.13,36.168,0.493,1.38,26000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":840,"volume":1012,"transactions":9,"vwap":1010},"2026-05-22",35.57,35.9,35.47,35.675,0.568,18800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":775,"volume":937,"transactions":9,"vwap":1018},"2026-05-21",34.62,35.25,34.6,35.107,0.327,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1023,"change":1025,"percent_change":1026,"volume":802,"transactions":9,"vwap":1023},"2026-05-20",34.42,34.78,34.060001,0.292,0.85,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-19",34.74,35.07,34.27,34.488,-0.049,-0.14,20000,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":535,"volume":1042,"transactions":9,"vwap":1040},"2026-05-18",34.8,34.14,34.537,0.007,20700,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":1048,"percent_change":200,"volume":1049,"transactions":9,"vwap":1047},"2026-05-15",33.5,34.82,34.53,0.396,13500,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":792,"volume":1057,"transactions":9,"vwap":1055},"2026-05-14",34.0099983,34.449,33.855,34.134,-0.026,6800,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":315,"volume":1064,"transactions":9,"vwap":1062},"2026-05-13",34.61,33.751,34.16,-0.225,9200,{"date":1066,"open":1030,"high":1030,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-12",33.83,34.385,-1.095,-3.09,25500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":264,"volume":1079,"transactions":9,"vwap":1077},"2026-05-11",35.45,35.71,35.21,35.48,0.05,26200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1083,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1083},"2026-05-08",34.72,35.43,34.335,0.63,1.81,25900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1038,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1038},"2026-05-07",34.5,35.02,34.4,0.682,2,22300,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-06",34.67,33.572,34.118,-0.201,-0.59,26100,{"date":1105,"open":1106,"high":1107,"low":1067,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-05",33.95,34.35,34.319,0.968,2.9,26400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1042,"transactions":9,"vwap":1117},"2026-05-04",32.94,33.61,32.915,33.351,0.782,2.4,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-01",31.47,32.569,1.549,4.99,11800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":416,"volume":1134,"transactions":9,"vwap":1132},"2026-04-30",31.01,31.09,30.483,31.02,0.135,12800,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-29",30.75,30.94,30.69,30.885,0.545,1.8,15000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-28",30.45,30.77,30.257,30.34,-0.37,-1.2,7500,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":151,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-27",30.41,30.73,30.71,1.15,12500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":784,"transactions":9,"vwap":1165},"2026-04-24",30.08,30.42,29.93,30.36,0.389,1.3,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-23",30.52,29.502,29.971,-1.219,-3.91,25300,{"date":1177,"open":1132,"high":1178,"low":1179,"close":1178,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1178},"2026-04-22",31.19,30.9,0.61,1.99,6100,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":121,"volume":1189,"transactions":9,"vwap":1187},"2026-04-21",30.61,31.18,30.58,0.075,9600,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-20",30.1,30.53,30.505,0.425,1.41,8300,{"date":1199,"open":1200,"high":1194,"low":1201,"close":1162,"change":825,"percent_change":775,"volume":1202,"transactions":9,"vwap":1162},"2026-04-17",30.25,30.01,21600,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":666,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-16",29.72,29.95,29.54,29.8,1.46,22000,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1214,"change":832,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-15",28.7,29.37,3.05,11500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":335,"percent_change":1026,"volume":1223,"transactions":9,"vwap":1222},"2026-04-14",28.58,28.65,28.36,28.5,8900,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1227,"change":594,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-13",26.98,28.26,5.17,15300,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":510,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-10",27.45,26.81,26.87,-1.83,21100,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-09",28.030001,27.1,27.37,-0.625,-2.23,15600,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":211,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-08",29.1,27.93,27.995,0.36,12200,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-07",27.72,28.01,27.55,27.895,-0.106,-0.38,6500,{"date":1262,"open":1248,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-06",28.11,27.82,28.00099945,0.201,0.72,6700,{"date":1270,"open":1271,"high":1272,"low":1226,"close":1273,"change":1274,"percent_change":1085,"volume":1251,"transactions":9,"vwap":1273},"2026-04-02",27,27.9,27.8,0.175,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":811,"transactions":9,"vwap":1280},"2026-04-01",27.5,27.89,27.3,27.625,0.495,1.82,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":65,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-31",26.51,27.19,27.13,3.43,33600,{"date":1291,"open":1292,"high":1293,"low":25,"close":1294,"change":1295,"percent_change":1259,"volume":1296,"transactions":9,"vwap":1294},"2026-03-30",26.72,26.735,26.23,-0.1,27400,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":768,"transactions":9,"vwap":1301},"2026-03-27",26.95,26.308,26.33,-0.852,-3.13,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-26",27.28,27.71,27.182,-0.438,-1.59,4900,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":791,"percent_change":1318,"volume":1251,"transactions":9,"vwap":1317},"2026-03-25",27.86,27.91,27.375,27.62,-0.11,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1322,"change":519,"percent_change":1323,"volume":995,"transactions":9,"vwap":1322},"2026-03-24",28.42,27.65,-3.05,{"date":1325,"open":1222,"high":1326,"low":1327,"close":1328,"change":126,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-23",29.030001,28.33,28.52,1.42,14400,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-20",28.99,28.040001,28.12,-0.93,-3.2,22900,{"date":1340,"open":1341,"high":1247,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-19",28.29,29.049999,0.31,1.08,10100,{"date":1347,"open":1348,"high":1247,"low":1348,"close":1349,"change":746,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-18",28.73,28.74,-0.42,14200,{"date":1353,"open":1328,"high":1354,"low":1328,"close":1355,"change":1356,"percent_change":564,"volume":1357,"transactions":9,"vwap":1355},"2026-03-17",28.94,28.86,0.41,7800,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-16",28.31,28.62,28.45,0.575,2.06,13400,{"date":1367,"open":1278,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":616,"volume":1216,"transactions":9,"vwap":1370},"2026-03-13",28.206,27.64,27.875,0.145,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":518,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-12",27.87,28.28,27.68,27.73,-1.39,24500,{"date":1381,"open":1327,"high":1382,"low":1383,"close":1335,"change":211,"percent_change":1250,"volume":1384,"transactions":9,"vwap":1335},"2026-03-11",28.37,27.985,10900,{"date":1386,"open":1387,"high":1382,"low":1388,"close":1389,"change":715,"percent_change":283,"volume":1390,"transactions":9,"vwap":1389},"2026-03-10",28.25,27.885,28.02,35900,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":51,"percent_change":1397,"volume":1244,"transactions":9,"vwap":1396},"2026-03-09",27.6,28.245,27.49,28.19,1.77,{"date":1399,"open":1232,"high":1400,"low":1232,"close":1401,"change":230,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-06",28.1,27.7,-0.86,10600,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":1409,"percent_change":126,"volume":1410,"transactions":9,"vwap":1408},"2026-03-05",27.58,28.417,27.94,0.11,27900,{"date":1412,"open":1395,"high":1413,"low":1414,"close":1415,"change":839,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-04",27.99,27.48,27.83,2.2,24400,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-03",26.84,27.63,26.45,27.23,-0.47,-1.7,36600,{"date":1428,"open":1279,"high":1429,"low":1279,"close":1401,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1401},"2026-03-02",27.85,-0.15,-0.54,15900,{"date":1434,"open":1435,"high":1436,"low":1393,"close":1429,"change":864,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1429},"2026-02-27",27.77,27.88,-1.94,32900,{"date":1440,"open":1441,"high":1442,"low":1272,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-26",28.27,28.455,28.4,0.29,1.03,14500,{"date":1448,"open":1322,"high":1449,"low":1322,"close":1263,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1263},"2026-02-25",28.2,0.566,2.05,15700,{"date":1454,"open":1455,"high":1456,"low":1279,"close":1457,"change":1458,"percent_change":1459,"volume":1365,"transactions":9,"vwap":1457},"2026-02-24",27.36,27.865,27.544,0.244,0.89,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1279,"change":1336,"percent_change":1464,"volume":886,"transactions":9,"vwap":1279},"2026-02-23",28.14,27.17,-3.29,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-20",28.21,28.91,28.13,28.23,-0.23,-0.81,16100,{"date":1475,"open":1476,"high":1476,"low":1470,"close":1477,"change":1478,"percent_change":121,"volume":1479,"transactions":9,"vwap":1477},"2026-02-19",28.47,28.46,0.07,19100,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":636,"volume":906,"transactions":9,"vwap":1485},"2026-02-18",28.09,28.72,28,28.39,0.27,{"date":1488,"open":1489,"high":1490,"low":1272,"close":1335,"change":1491,"percent_change":1492,"volume":1345,"transactions":9,"vwap":1335},"2026-02-17",28.44,28.51,-0.56,-1.95,{"date":1494,"open":1227,"high":1495,"low":1227,"close":1496,"change":121,"percent_change":1497,"volume":849,"transactions":9,"vwap":1496},"2026-02-13",29.025999,28.68,0.88,{"date":1499,"open":1348,"high":1500,"low":1334,"close":1501,"change":1502,"percent_change":158,"volume":1503,"transactions":9,"vwap":1501},"2026-02-12",29.18,28.43,0.209,28200,{"date":1505,"open":1506,"high":1507,"low":1273,"close":1508,"change":1509,"percent_change":1491,"volume":1510,"transactions":9,"vwap":1508},"2026-02-11",28.85,28.95,28.221,-0.159,13700,{"date":1512,"open":1213,"high":1513,"low":1514,"close":1515,"change":1318,"percent_change":518,"volume":1516,"transactions":9,"vwap":1515},"2026-02-10",28.814,28.3,28.38,32500,{"date":1518,"open":1469,"high":1519,"low":1520,"close":1521,"change":439,"percent_change":605,"volume":1522,"transactions":9,"vwap":1521},"2026-02-09",28.71,27.81,28.49,15400,{"date":1524,"open":1525,"high":1441,"low":1526,"close":1396,"change":1527,"percent_change":1528,"volume":886,"transactions":9,"vwap":1396},"2026-02-06",27.69,27.34,1.14,4.21,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1533,"change":809,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-05",27.57,27.95,27.049999,-3.46,26600,{"date":1537,"open":1515,"high":1222,"low":1531,"close":1389,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1389},"2026-02-04",-0.71,-2.47,53900,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1348,"change":1336,"percent_change":1545,"volume":964,"transactions":9,"vwap":1348},"2026-02-03",29.77,28.185,-3.14,{"date":1547,"open":1548,"high":1201,"low":1548,"close":1549,"change":666,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-02-02",29.25,29.66,1.47,19200,{"date":1553,"open":1554,"high":1554,"low":1333,"close":1555,"change":1424,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-30",30.18,29.23,-1.58,23000,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-29",30.66,29.377,29.7,-1.47,-4.72,38400,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":553,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-28",30.82,31.364,31.17,2.47,16600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1163,"change":848,"percent_change":314,"volume":1510,"transactions":9,"vwap":1163},"2026-01-27",30.839,30.88,30.403,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":136,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-26",30.040001,30.78,30.51,2.21,13000,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1034,"percent_change":1424,"volume":1591,"transactions":9,"vwap":1590},"2026-01-23",29.846,30.14,29.79,29.85,28000,{"date":1593,"open":1594,"high":1595,"low":1214,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-22",29.58,29.99,0.79,2.71,26300,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1209,"volume":1606,"transactions":9,"vwap":1604},"2026-01-21",28.98,29.32,28.922,29.2,0.42,22500,{"date":1608,"open":1355,"high":1604,"low":1609,"close":1610,"change":1424,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-20",28.76,28.78,-1.61,23400,{"date":1614,"open":1615,"high":1615,"low":1548,"close":1548,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1548},"2026-01-16",29.84,-0.35,-1.18,30800,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1623,"change":746,"percent_change":948,"volume":1624,"transactions":9,"vwap":1623},"2026-01-15",30.086,30.145,29.6,8200,{"date":1626,"open":1627,"high":1628,"low":1562,"close":1205,"change":864,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1205},"2026-01-14",30.26,30.27,-1.82,12000,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1628,"change":1635,"percent_change":1636,"volume":1384,"transactions":9,"vwap":1628},"2026-01-13",30.86,30.261,-0.635,-2.05,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":1642,"percent_change":1643,"volume":1351,"transactions":9,"vwap":1641},"2026-01-12",30.24,30.98,30.905,0.455,1.49,{"date":1645,"open":1639,"high":1193,"low":1554,"close":1146,"change":1646,"percent_change":65,"volume":1647,"transactions":9,"vwap":1146},"2026-01-09",0.272,5900,{"date":1649,"open":1650,"high":1650,"low":1162,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-08",30.89,30.178,-0.822,-2.65,6000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1409,"percent_change":1250,"volume":1446,"transactions":9,"vwap":1660},"2026-01-07",30.87,31.148,30.727,31,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1650,"change":58,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1650},"2026-01-06",29.91,30.909,4.01,26800,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1562,"change":1486,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1562},"2026-01-05",29.65,29.9,29.57,0.92,24700,{"date":1675,"open":1595,"high":1595,"low":1676,"close":1677,"change":1678,"percent_change":809,"volume":1057,"transactions":9,"vwap":1677},"2026-01-02",29.302,29.43,-0.287,{"date":1680,"open":1595,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-31",30.013,29.71,29.717,-0.293,-0.98,5200,{"date":1688,"open":1689,"high":1690,"low":1201,"close":1201,"change":1295,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1201},"2025-12-30",30.09,30.22,-0.33,4700,{"date":1694,"open":1695,"high":1696,"low":1580,"close":1697,"change":1034,"percent_change":1698,"volume":1189,"transactions":9,"vwap":1697},"2025-12-29",30.13,30.33,30.11,-0.46,{"date":1700,"open":1588,"high":1701,"low":1588,"close":1200,"change":1702,"percent_change":1703,"volume":1311,"transactions":9,"vwap":1200},"2025-12-26",30.275,0.16,0.53,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1689,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1689},"2025-12-24",30.17,30.044001,0.04,0.13,3800,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-23",30.084999,30.105,29.872,30.049999,-0.268,-0.88,9100,{"date":1721,"open":1165,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1596,"volume":819,"transactions":9,"vwap":1724},"2025-12-22",30.4,30.176,30.318,0.238,{"date":1727,"open":1206,"high":1728,"low":1206,"close":1162,"change":1356,"percent_change":1003,"volume":1729,"transactions":9,"vwap":1162},"2025-12-19",30.184,4600,{"date":1731,"open":1732,"high":1733,"low":1207,"close":1734,"change":1735,"percent_change":58,"volume":1510,"transactions":9,"vwap":1734},"2025-12-18",29.75,29.96,29.67,0.349,{"date":1737,"open":1738,"high":1206,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-17",29.73,29.29,29.321,-0.229,-0.77,5500,{"date":1745,"open":1746,"high":1594,"low":1747,"close":1748,"change":1749,"percent_change":832,"volume":1750,"transactions":9,"vwap":1748},"2025-12-16",29.26,29.22,29.55,0.255,7000,{"date":1752,"open":1706,"high":1706,"low":1548,"close":1753,"change":366,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-12-15",29.295,-2.54,23100,{"date":1757,"open":1194,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-12",30.54,30,30.059999,-0.72,-2.34,20900,{"date":1765,"open":1766,"high":1767,"low":1627,"close":1581,"change":106,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1581},"2025-12-11",30.615,30.8,0.2,33500,{"date":1771,"open":1155,"high":1772,"low":1773,"close":1772,"change":1343,"percent_change":88,"volume":1774,"transactions":9,"vwap":1772},"2025-12-10",30.72,30.358,10400,{"date":1776,"open":1165,"high":1582,"low":1777,"close":1155,"change":1778,"percent_change":1779,"volume":1057,"transactions":9,"vwap":1155},"2025-12-09",30.31,0.099,0.33,{"date":1781,"open":1163,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":605,"volume":1786,"transactions":9,"vwap":1784},"2025-12-08",30.47,30.19,30.311,0.317,11200,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":1792,"percent_change":1793,"volume":1216,"transactions":9,"vwap":1791},"2025-12-05",29.51,30.07,29.994,0.504,1.71,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":335,"percent_change":800,"volume":1800,"transactions":9,"vwap":1799},"2025-12-04",29.35,29.496,29.16,29.49,9400,{"date":1802,"open":1803,"high":1804,"low":1601,"close":1548,"change":1805,"percent_change":405,"volume":1806,"transactions":9,"vwap":1548},"2025-12-03",29.24,29.28,-0.324,8600,{"date":1808,"open":1809,"high":1562,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1064,"transactions":9,"vwap":1811},"2025-12-02",29.52,29.458,29.574,0.467,1.6,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-01",29.08,29.27,29,29.107,-0.283,-0.96,5000,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1250,"percent_change":1828,"volume":1311,"transactions":9,"vwap":1827},"2025-11-28",29.17,29.46,29.39,1.24,{"date":1830,"open":1677,"high":1831,"low":1818,"close":1326,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1326},"2025-11-26",29.44,-0.359,-1.22,9800,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":840,"volume":1842,"transactions":9,"vwap":1840},"2025-11-25",28.9,29.455,28.775,29.389,0.469,4400,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1848,"percent_change":905,"volume":1774,"transactions":9,"vwap":1847},"2025-11-24",28.57,29.039,28.92,0.535,{"date":1850,"open":1441,"high":1328,"low":1851,"close":1852,"change":1853,"percent_change":1356,"volume":1446,"transactions":9,"vwap":1852},"2025-11-21",27.76,28.385,0.115,{"date":1855,"open":1856,"high":1201,"low":1467,"close":1441,"change":1857,"percent_change":1858,"volume":1345,"transactions":9,"vwap":1441},"2025-11-20",29.88,-1.178,-4,{"date":1860,"open":1205,"high":1861,"low":1862,"close":1863,"change":1509,"percent_change":1431,"volume":1864,"transactions":9,"vwap":1863},"2025-11-19",29.74,29.31,29.448,9700,{"date":1866,"open":1207,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":22,"volume":811,"transactions":9,"vwap":1869},"2025-11-18",29.81,29.195,29.607,-0.313,{"date":1872,"open":1873,"high":1137,"low":1208,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-11-17",30.55,29.92,-0.697,-2.28,14600,{"date":1879,"open":1615,"high":1880,"low":1615,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-11-14",30.971,30.617,0.169,0.56,5800,{"date":1886,"open":1130,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-11-13",31.238,30.37,30.448,-1.126,-3.57,7400,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":490,"percent_change":757,"volume":1899,"transactions":9,"vwap":1898},"2025-11-12",31.87,31.93,31.451,31.574,7300,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1259,"volume":1907,"transactions":9,"vwap":1905},"2025-11-11",31.63,31.706,31.5,31.669,-0.121,4500,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":832,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-11-10",31.49,31.82,31.391,31.79,2.81,22200,{"date":1917,"open":1918,"high":1919,"low":1695,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-07",30.21,30.955,30.92,0.417,1.37,13900,{"date":1925,"open":1628,"high":1926,"low":1627,"close":1927,"change":1928,"percent_change":346,"volume":1929,"transactions":9,"vwap":1927},"2025-11-06",30.62,30.503,-0.227,7100,{"date":1931,"open":1932,"high":1581,"low":1185,"close":1156,"change":1933,"percent_change":81,"volume":1934,"transactions":9,"vwap":1156},"2025-11-05",30.675,0.405,6900,{"date":1936,"open":1147,"high":1650,"low":1918,"close":1937,"change":1938,"percent_change":1939,"volume":1446,"transactions":9,"vwap":1937},"2025-11-04",30.325,-1.075,-3.42,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":158,"volume":1946,"transactions":9,"vwap":1944},"2025-11-03",31.56,30.83,31.4,0.23,18000,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1570,"change":1952,"percent_change":1086,"volume":866,"transactions":9,"vwap":1570},"2025-10-31",31.030001,31.28,30.794,0.553,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1881,"change":1957,"percent_change":825,"volume":1958,"transactions":9,"vwap":1881},"2025-10-30",30.35,30.97,0.087,9300,{"date":1960,"open":1961,"high":1961,"low":1782,"close":1193,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1193},"2025-10-29",30.85,-0.015,-0.05,17000,{"date":1966,"open":1576,"high":1967,"low":1968,"close":1968,"change":1063,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-10-28",30.93,30.545,-0.73,5600,{"date":1972,"open":1973,"high":1973,"low":1147,"close":1147,"change":1188,"percent_change":335,"volume":1974,"transactions":9,"vwap":1147},"2025-10-27",31.059999,19500,{"date":1976,"open":1926,"high":1179,"low":1926,"close":1977,"change":1978,"percent_change":1922,"volume":1786,"transactions":9,"vwap":1977},"2025-10-24",30.695,0.415,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1983,"change":1984,"percent_change":1985,"volume":1750,"transactions":9,"vwap":1983},"2025-10-23",29.83,30.29,30.28,0.419,1.4,{"date":1987,"open":1192,"high":1695,"low":1615,"close":1988,"change":1989,"percent_change":1990,"volume":1806,"transactions":9,"vwap":1988},"2025-10-22",29.861,-0.319,-1.06,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1554,"change":1995,"percent_change":1996,"volume":1834,"transactions":9,"vwap":1554},"2025-10-21",29.64,30.219,0.47,1.58,{"date":1998,"open":1789,"high":1732,"low":1789,"close":1682,"change":1999,"percent_change":2000,"volume":1584,"transactions":9,"vwap":1682},"2025-10-20",0.563,1.93,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":2006,"percent_change":535,"volume":1719,"transactions":9,"vwap":2005},"2025-10-17",28.83,29.3,29.147,0.006,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":1698,"volume":2014,"transactions":9,"vwap":2012},"2025-10-16",29.69,29.867,29.02,29.141,-0.134,10700,{"date":2016,"open":2017,"high":1826,"low":2018,"close":2019,"change":1478,"percent_change":335,"volume":1357,"transactions":9,"vwap":2019},"2025-10-15",29.356,29.062,29.275,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":1877,"transactions":9,"vwap":2025},"2025-10-14",29.059999,29.327,28.79,29.205,-0.276,-0.94,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2031,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2031},"2025-10-13",29.47,29.481,29.185,0.631,2.19,7600,{"date":2037,"open":2038,"high":1580,"low":2039,"close":1506,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1506},"2025-10-10",29.98,28.835,-1.089,-3.64,30900,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":1703,"volume":2050,"transactions":9,"vwap":2048},"2025-10-09",29.87,29.963,29.657,29.939,0.159,10000,{"date":2052,"open":1602,"high":2053,"low":1602,"close":2054,"change":136,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-10-08",29.829,29.78,2.27,13800,{"date":2058,"open":1670,"high":1670,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":1473,"transactions":9,"vwap":2060},"2025-10-07",28.84,29.12,-0.692,-2.32,{"date":2064,"open":1981,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":605,"volume":1351,"transactions":9,"vwap":2067},"2025-10-06",30.2,29.45,29.812,0.313,{"date":2070,"open":2009,"high":2071,"low":2072,"close":2072,"change":2073,"percent_change":2074,"volume":1864,"transactions":9,"vwap":2072},"2025-10-03",29.899,29.499,-0.037,-0.13,{"date":2076,"open":2077,"high":1671,"low":1677,"close":2078,"change":2079,"percent_change":1497,"volume":2080,"transactions":9,"vwap":2078},"2025-10-02",29.5,29.536,0.258,13300,{"date":2082,"open":1500,"high":1809,"low":2060,"close":2083,"change":2084,"percent_change":1702,"volume":2085,"transactions":9,"vwap":2083},"2025-10-01",29.278,0.046,13200,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1492,"volume":1806,"transactions":9,"vwap":2090},"2025-09-30",29.97,29.14,29.232,-0.581,{"date":2093,"open":2045,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2035,"transactions":9,"vwap":2096},"2025-09-29",29.898,29.774,29.813,0.285,0.97,{"date":2100,"open":2004,"high":2101,"low":2102,"close":2101,"change":2103,"percent_change":1085,"volume":2104,"transactions":9,"vwap":2101},"2025-09-26",29.528,29.269,0.185,6300,{"date":2106,"open":2107,"high":1831,"low":2108,"close":2109,"change":2110,"percent_change":396,"volume":1210,"transactions":9,"vwap":2109},"2025-09-25",29.38,29.215,29.343,-0.303,{"date":2112,"open":1733,"high":1689,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-09-24",29.642,29.646,-0.249,-0.83,5700,{"date":2119,"open":1588,"high":2120,"low":2045,"close":2121,"change":2122,"percent_change":2027,"volume":793,"transactions":9,"vwap":2121},"2025-09-23",30.152,29.895,-0.285,{"date":2124,"open":1759,"high":2125,"low":1615,"close":1554,"change":2126,"percent_change":440,"volume":2050,"transactions":9,"vwap":1554},"2025-09-22",30.199,0.21,{"date":2128,"open":2129,"high":1595,"low":2067,"close":2088,"change":2130,"percent_change":1605,"volume":1064,"transactions":9,"vwap":2088},"2025-09-19",29.94,0.126,{"date":2132,"open":1993,"high":2088,"low":1993,"close":2133,"change":2134,"percent_change":293,"volume":2135,"transactions":9,"vwap":2133},"2025-09-18",29.844,0.443,14800,{"date":2137,"open":2138,"high":1799,"low":1803,"close":2139,"change":2140,"percent_change":1945,"volume":2117,"transactions":9,"vwap":2139},"2025-09-17",29.4,29.401,0.067,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":377,"volume":793,"transactions":9,"vwap":2145},"2025-09-16",29.62,29.212,29.334,-0.188,{"date":2148,"open":1604,"high":2149,"low":1604,"close":2150,"change":2151,"percent_change":594,"volume":2014,"transactions":9,"vwap":2150},"2025-09-15",29.577,29.522,0.404,{"date":2153,"open":2154,"high":1548,"low":2155,"close":2156,"change":2157,"percent_change":510,"volume":1311,"transactions":9,"vwap":2156},"2025-09-12",29.244,29.11,29.118,-0.147,{"date":2159,"open":2011,"high":1804,"low":2011,"close":2160,"change":697,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-09-11",29.265,1.35,8500,{"date":2164,"open":1677,"high":1677,"low":1609,"close":2165,"change":2166,"percent_change":2167,"volume":2050,"transactions":9,"vwap":2165},"2025-09-10",28.875,-0.265,-0.91,{"date":2169,"open":2170,"high":2171,"low":1349,"close":2089,"change":1502,"percent_change":1267,"volume":2172,"transactions":9,"vwap":2089},"2025-09-09",29.01,29.168,31500,{"date":2174,"open":2175,"high":1354,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-09-08",28.87,28.611,28.931,0.318,1.11,12300,{"date":2182,"open":2183,"high":1348,"low":1382,"close":2184,"change":2185,"percent_change":2186,"volume":1182,"transactions":9,"vwap":2184},"2025-09-05",28.54,28.613,0.491,1.75,{"date":2188,"open":2189,"high":2190,"low":1393,"close":2190,"change":2191,"percent_change":314,"volume":2085,"transactions":9,"vwap":2190},"2025-09-04",28.049999,28.122,-0.081,{"date":2193,"open":1449,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":545,"volume":1884,"transactions":9,"vwap":2196},"2025-09-03",28.225,28.017,28.203,0.041,{"date":2199,"open":1334,"high":2200,"low":1374,"close":2201,"change":2202,"percent_change":1151,"volume":2203,"transactions":9,"vwap":2201},"2025-09-02",28.18,28.162,-0.343,10500,{"date":2205,"open":2206,"high":1349,"low":2207,"close":2208,"change":2209,"percent_change":221,"volume":1958,"transactions":9,"vwap":2208},"2025-08-29",28.6,28.41,28.505,-0.226,{"date":2211,"open":1334,"high":2212,"low":1334,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-08-28",28.815,28.731,0.911,3.27,19400,{"date":2218,"open":2219,"high":1264,"low":2219,"close":1264,"change":2220,"percent_change":2221,"volume":1311,"transactions":9,"vwap":1264},"2025-08-27",27.569,0.756,2.79,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":304,"volume":2228,"transactions":9,"vwap":2226},"2025-08-26",27.352,27.014999,27.063999,-0.166,4100,{"date":2230,"open":2231,"high":1241,"low":2232,"close":1423,"change":2233,"percent_change":735,"volume":768,"transactions":9,"vwap":1423},"2025-08-25",27.26,27.218,-0.142,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":2239,"percent_change":2240,"volume":1197,"transactions":9,"vwap":2238},"2025-08-22",26.65,27.38,27.372,0.728,2.73,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":948,"volume":858,"transactions":9,"vwap":2246},"2025-08-21",26.57,26.71,26.47,26.644,-0.108,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":303,"volume":2255,"transactions":9,"vwap":2253},"2025-08-20",26.661,26.77,26.4,26.752,-0.073,12100,{"date":2257,"open":2258,"high":1306,"low":1292,"close":2259,"change":2260,"percent_change":2261,"volume":1357,"transactions":9,"vwap":2259},"2025-08-19",27.18,26.825,-0.355,-1.31,{"date":2263,"open":1271,"high":2264,"low":1271,"close":2258,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2258},"2025-08-18",27.2,0.335,1.25,8800,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-08-15",26.55,26.9,26.845,0.34,1.28,15800,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":892,"percent_change":963,"volume":1892,"transactions":9,"vwap":2280},"2025-08-14",26.79,26.405,26.505,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2284,"change":2286,"percent_change":1793,"volume":2287,"transactions":9,"vwap":2284},"2025-08-13",26.58,26.89,26.53,0.451,8400,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":923,"transactions":9,"vwap":2293},"2025-08-12",26.21,26.448,26.096001,26.439,0.199,0.76,{"date":2297,"open":2298,"high":2299,"low":2290,"close":2300,"change":283,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-08-11",26.68,26.97,26.24,-2.24,48400,{"date":2304,"open":1279,"high":1526,"low":2305,"close":1420,"change":735,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1420},"2025-08-08",26.8,-1.9,36200,{"date":2309,"open":2310,"high":2310,"low":2311,"close":1455,"change":2312,"percent_change":1636,"volume":2313,"transactions":9,"vwap":1455},"2025-08-07",28.229,27.021,-0.572,61400,{"date":2315,"open":2316,"high":2317,"low":1307,"close":2318,"change":2319,"percent_change":2320,"volume":1884,"transactions":9,"vwap":2318},"2025-08-06",27.855,27.97,27.932,0.362,1.31,{"date":2322,"open":1264,"high":2323,"low":2324,"close":1531,"change":2325,"percent_change":1402,"volume":2326,"transactions":9,"vwap":1531},"2025-08-05",27.877,27.53,-0.239,19600,{"date":2328,"open":1232,"high":1520,"low":1232,"close":2329,"change":2330,"percent_change":2331,"volume":1647,"transactions":9,"vwap":2329},"2025-08-04",27.809,0.537,1.97,{"date":2333,"open":2334,"high":1482,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":1618,"transactions":9,"vwap":2336},"2025-08-01",28.07,27.154,27.272,-1.188,-4.17,{"date":2340,"open":2341,"high":2341,"low":1477,"close":1477,"change":2122,"percent_change":893,"volume":2342,"transactions":9,"vwap":1477},"2025-07-31",29.07,15500,{"date":2344,"open":2175,"high":2155,"low":1361,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-07-30",28.745,-0.195,-0.67,12700,{"date":2350,"open":2060,"high":2351,"low":2352,"close":1354,"change":782,"percent_change":230,"volume":1572,"transactions":9,"vwap":1354},"2025-07-29",29.182,28.77,{"date":2354,"open":2355,"high":2155,"low":1601,"close":2170,"change":1188,"percent_change":817,"volume":2356,"transactions":9,"vwap":2170},"2025-07-28",29.09,25100,{"date":2358,"open":1837,"high":1818,"low":2359,"close":2360,"change":2361,"percent_change":825,"volume":1049,"transactions":9,"vwap":2360},"2025-07-25",28.828,28.935,0.081,{"date":2363,"open":2170,"high":2170,"low":2364,"close":2365,"change":2366,"percent_change":791,"volume":2085,"transactions":9,"vwap":2365},"2025-07-24",28.69,28.854,-0.009,{"date":2368,"open":1609,"high":1847,"low":2369,"close":2370,"change":2371,"percent_change":832,"volume":1786,"transactions":9,"vwap":2370},"2025-07-23",28.623,28.863,0.248,{"date":2373,"open":2374,"high":2375,"low":1387,"close":2376,"change":2377,"percent_change":1768,"volume":1268,"transactions":9,"vwap":2376},"2025-07-22",28.59,28.64,28.615,0.058,{"date":2379,"open":2206,"high":2380,"low":1490,"close":2381,"change":2382,"percent_change":1709,"volume":1143,"transactions":9,"vwap":2381},"2025-07-21",28.8,28.557,0.037,{"date":2384,"open":2374,"high":2374,"low":2207,"close":1328,"change":2385,"percent_change":1605,"volume":2050,"transactions":9,"vwap":1328},"2025-07-18",0.12,{"date":2387,"open":2388,"high":1443,"low":2388,"close":1443,"change":2389,"percent_change":2390,"volume":826,"transactions":9,"vwap":1443},"2025-07-17",27.98,0.437,1.56,{"date":2392,"open":1436,"high":2393,"low":1525,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-07-16",27.963,0.047,0.17,6600,{"date":2398,"open":1389,"high":1462,"low":2399,"close":2399,"change":2400,"percent_change":1343,"volume":793,"transactions":9,"vwap":2399},"2025-07-15",27.916,0.086,{"date":2402,"open":2403,"high":2317,"low":2403,"close":1415,"change":1250,"percent_change":2320,"volume":2404,"transactions":9,"vwap":1415},"2025-07-14",27.51,7700,{"date":2406,"open":1436,"high":2407,"low":2408,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-07-11",27.923,27.47,-0.562,-2,17800,{"date":2413,"open":1219,"high":1219,"low":1532,"close":2414,"change":2415,"percent_change":2416,"volume":777,"transactions":9,"vwap":2414},"2025-07-10",28.032,-0.608,-2.12,{"date":2418,"open":2352,"high":2352,"low":1489,"close":2375,"change":2419,"percent_change":141,"volume":1923,"transactions":9,"vwap":2375},"2025-07-09",0.09,{"date":2421,"open":1519,"high":1519,"low":2422,"close":2423,"change":994,"percent_change":491,"volume":1692,"transactions":9,"vwap":2423},"2025-07-08",28.48,28.55,{"date":2425,"open":2426,"high":2380,"low":1362,"close":2184,"change":2427,"percent_change":231,"volume":1143,"transactions":9,"vwap":2184},"2025-07-07",28.75,-0.152,{"date":2429,"open":1341,"high":1837,"low":1341,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-07-03",28.765,0.625,2.22,6400,{"date":2435,"open":1255,"high":1462,"low":1520,"close":1462,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1462},"2025-07-02",0.162,0.58,18500,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-07-01",28.34,28.35,27.75,27.978,-0.437,-1.54,27300,{"date":2449,"open":1467,"high":1362,"low":1467,"close":2450,"change":2451,"percent_change":914,"volume":2452,"transactions":9,"vwap":2450},"2025-06-30",28.415,0.354,24600,{"date":2454,"open":2317,"high":2455,"low":1315,"close":2456,"change":2457,"percent_change":2458,"volume":1134,"transactions":9,"vwap":2456},"2025-06-27",28.209,28.061001,0.181,0.65,{"date":2460,"open":1851,"high":2461,"low":2462,"close":1436,"change":2463,"percent_change":616,"volume":1479,"transactions":9,"vwap":1436},"2025-06-26",27.92,27.46,0.143,{"date":2465,"open":1375,"high":1375,"low":2466,"close":2466,"change":2467,"percent_change":1151,"volume":849,"transactions":9,"vwap":2466},"2025-06-25",27.737,-0.337,{"date":2469,"open":2470,"high":1462,"low":2471,"close":2472,"change":2473,"percent_change":2432,"volume":1260,"transactions":9,"vwap":2472},"2025-06-24",27.79,27.74,28.073999,0.609,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":325,"volume":2481,"transactions":9,"vwap":2479},"2025-06-23",27.14,27.495,26.892,27.465,0.225,16900,{"date":2483,"open":1406,"high":2471,"low":2484,"close":2485,"change":2486,"percent_change":2027,"volume":1786,"transactions":9,"vwap":2485},"2025-06-20",27.11,27.24,-0.258,{"date":2488,"open":2489,"high":2471,"low":2490,"close":2491,"change":848,"percent_change":1691,"volume":2492,"transactions":9,"vwap":2491},"2025-06-18",27.59,27.461,27.498,7900,{"date":2494,"open":1232,"high":2495,"low":1232,"close":2496,"change":2497,"percent_change":2498,"volume":1572,"transactions":9,"vwap":2496},"2025-06-17",27.764,27.588,-0.054,-0.2,{"date":2500,"open":2501,"high":1377,"low":2501,"close":2502,"change":2503,"percent_change":564,"volume":1934,"transactions":9,"vwap":2502},"2025-06-16",27.41,27.642,0.392,{"date":2505,"open":2506,"high":1393,"low":1286,"close":2507,"change":2508,"percent_change":2509,"volume":866,"transactions":9,"vwap":2507},"2025-06-13",27.29,27.25,-0.375,-1.36,{"date":2511,"open":2324,"high":2512,"low":2324,"close":1280,"change":2513,"percent_change":151,"volume":923,"transactions":9,"vwap":1280},"2025-06-12",27.838,0.095,{"date":2515,"open":1272,"high":1272,"low":1232,"close":2324,"change":2516,"percent_change":519,"volume":1296,"transactions":9,"vwap":2324},"2025-06-11",-0.242,{"date":2518,"open":2519,"high":2519,"low":1307,"close":2520,"change":2521,"percent_change":2522,"volume":1864,"transactions":9,"vwap":2520},"2025-06-10",28.17,27.772,-0.398,-1.41,{"date":2524,"open":1449,"high":2525,"low":1484,"close":2519,"change":2526,"percent_change":2527,"volume":1064,"transactions":9,"vwap":2519},"2025-06-09",28.24,0.174,0.62,{"date":2529,"open":2530,"high":1263,"low":1248,"close":2531,"change":2532,"percent_change":211,"volume":1899,"transactions":9,"vwap":2531},"2025-06-06",27.967,27.996,0.029,{"date":2534,"open":2535,"high":1514,"low":2535,"close":2530,"change":2536,"percent_change":1026,"volume":1049,"transactions":9,"vwap":2530},"2025-06-05",27.67,0.236,{"date":2538,"open":2462,"high":2470,"low":2462,"close":2539,"change":2540,"percent_change":2527,"volume":768,"transactions":9,"vwap":2539},"2025-06-04",27.731,0.171,{"date":2542,"open":2543,"high":1393,"low":2543,"close":2544,"change":2545,"percent_change":1985,"volume":2546,"transactions":9,"vwap":2544},"2025-06-03",27.12,27.56,0.381,9500,{"date":2548,"open":1240,"high":2264,"low":2549,"close":2550,"change":2551,"percent_change":1444,"volume":1510,"transactions":9,"vwap":2550},"2025-06-02",26.75,27.179,0.079,{"date":2553,"open":2554,"high":1240,"low":2251,"close":1240,"change":2555,"percent_change":211,"volume":2556,"transactions":9,"vwap":1240},"2025-05-30",26.91,0.028,3500,{"date":2558,"open":2231,"high":2231,"low":2554,"close":2559,"change":2560,"percent_change":782,"volume":1143,"transactions":9,"vwap":2559},"2025-05-29",27.072001,-0.018,{"date":2562,"open":2485,"high":2563,"low":2564,"close":2564,"change":2565,"percent_change":1471,"volume":2566,"transactions":9,"vwap":2564},"2025-05-28",27.254,27.09,-0.062,10200,{"date":2568,"open":2271,"high":2507,"low":2271,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-05-27",27.152,0.442,1.65,20200,{"date":2574,"open":2575,"high":2576,"low":2575,"close":2244,"change":1259,"percent_change":2577,"volume":1403,"transactions":9,"vwap":2244},"2025-05-23",26.3,26.85,-1.4,{"date":2579,"open":2244,"high":2231,"low":2244,"close":2564,"change":2273,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2564},"2025-05-22",1.27,16200,{"date":2583,"open":1271,"high":2584,"low":2585,"close":2549,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2549},"2025-05-21",27.282,26.59,-0.563,-2.06,23300,{"date":2590,"open":2231,"high":1455,"low":1287,"close":2591,"change":2592,"percent_change":848,"volume":1884,"transactions":9,"vwap":2591},"2025-05-20",27.313,-0.025,{"date":2594,"open":1271,"high":2501,"low":1271,"close":2595,"change":2596,"percent_change":757,"volume":2597,"transactions":9,"vwap":2595},"2025-05-19",27.338,-0.082,23200,{"date":2599,"open":2264,"high":2408,"low":2258,"close":2600,"change":2601,"percent_change":1605,"volume":2602,"transactions":9,"vwap":2600},"2025-05-16",27.42,0.116,13600,{"date":2604,"open":2605,"high":1526,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":1522,"transactions":9,"vwap":2606},"2025-05-15",26.14,27.304,-0.173,-0.63,{"date":2610,"open":1414,"high":1322,"low":1455,"close":2611,"change":2612,"percent_change":450,"volume":811,"transactions":9,"vwap":2611},"2025-05-14",27.477,-0.006,{"date":2614,"open":2615,"high":2544,"low":2615,"close":2616,"change":2617,"percent_change":905,"volume":879,"transactions":9,"vwap":2616},"2025-05-13",26.99,27.483,0.507,{"date":2619,"open":2264,"high":2264,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":937,"transactions":9,"vwap":2621},"2025-05-12",26.665,26.976,1.033,3.98,{"date":2625,"open":2626,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":1929,"transactions":9,"vwap":2628},"2025-05-09",26.2,25.85,25.943,-0.083,-0.32,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":190,"volume":2597,"transactions":9,"vwap":2636},"2025-05-08",26,26.226,25.82,26.025999,0.439,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2641,"change":2643,"percent_change":706,"volume":2644,"transactions":9,"vwap":2641},"2025-05-07",25.46,25.587,25.3,0.138,5400,{"date":2646,"open":64,"high":2647,"low":64,"close":2648,"change":2649,"percent_change":864,"volume":2546,"transactions":9,"vwap":2648},"2025-05-06",25.553,25.449,-0.141,{"date":2651,"open":2652,"high":2653,"low":2652,"close":2654,"change":1962,"percent_change":2655,"volume":849,"transactions":9,"vwap":2654},"2025-05-05",25.43,25.78,25.59,-0.06,{"date":2657,"open":2658,"high":2659,"low":2658,"close":2660,"change":1195,"percent_change":2661,"volume":841,"transactions":9,"vwap":2660},"2025-05-02",25.51,25.72,25.605,1.69,{"date":2663,"open":2658,"high":2664,"low":2665,"close":2665,"change":2666,"percent_change":1344,"volume":1236,"transactions":9,"vwap":2665},"2025-05-01",25.65,25.18,0.269,{"date":2668,"open":2669,"high":2670,"low":2669,"close":2671,"change":2672,"percent_change":121,"volume":2673,"transactions":9,"vwap":2671},"2025-04-30",24.25,24.94,24.911,0.061,31200,{"date":2675,"open":2676,"high":2677,"low":2676,"close":2678,"change":1702,"percent_change":2458,"volume":1877,"transactions":9,"vwap":2678},"2025-04-29",24.62,24.9,24.85,{"date":2680,"open":2681,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":825,"volume":826,"transactions":9,"vwap":2683},"2025-04-28",24.84,24.38,24.69,0.069,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-04-25",24.34,24.728,24.32,24.621,0.351,1.45,39600,{"date":2695,"open":2696,"high":2697,"low":2696,"close":2698,"change":2699,"percent_change":527,"volume":2700,"transactions":9,"vwap":2698},"2025-04-24",23.46,24.28,24.27,1.117,30700,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":832,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-04-23",23.14,23.695,23.049999,23.153,3.9,45700,{"date":179,"open":175,"high":2710,"low":175,"close":2711,"change":2712,"percent_change":2713,"volume":1357,"transactions":9,"vwap":2711},22.432,22.283,0.643,2.97]