[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FCPI":3,"homepage-market-summary":30,"stock-historical-FCPI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FCPI","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 Stocks for Inflation ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0314,0.584,"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},56.62,56.58,56.6876,56.5312,56.3,0.32,0.57,12917.966687,57.46,47.7,16561.653698564,91.4,1734,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":22,"price":142,"is_up":11},"Real Estate","XLRE",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":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},40.316,15897,5802413.424641,38.57,"2025-04-22",[181,184,194,204,213,222,233,243,252,262,273,283,293,304,312,322,332,342,352,360,370,380,389,398,406,417,428,437,444,452,461,469,480,488,496,506,515,522,529,538,549,558,565,576,586,595,605,614,623,633,643,652,660,670,680,691,700,710,719,727,733,737,745,752,758,767,772,778,785,794,800,808,815,822,829,837,844,853,859,866,874,883,891,899,905,911,919,925,931,940,946,953,959,968,974,983,989,997,1002,1007,1012,1018,1023,1030,1037,1043,1052,1060,1068,1077,1084,1092,1096,1103,1110,1118,1127,1133,1140,1147,1155,1162,1167,1173,1181,1187,1192,1199,1205,1211,1217,1225,1231,1238,1243,1251,1258,1267,1275,1282,1288,1293,1297,1304,1311,1318,1326,1334,1340,1349,1355,1362,1368,1375,1381,1388,1394,1401,1407,1413,1421,1429,1438,1442,1446,1452,1460,1465,1472,1477,1484,1488,1495,1500,1507,1514,1520,1527,1534,1542,1546,1550,1554,1560,1567,1574,1581,1586,1592,1597,1603,1608,1612,1618,1623,1628,1634,1640,1645,1652,1657,1661,1667,1673,1678,1683,1691,1696,1700,1708,1715,1722,1728,1732,1737,1744,1752,1759,1766,1772,1779,1785,1789,1794,1798,1806,1813,1821,1826,1832,1836,1840,1844,1847,1853,1859,1865,1871,1877,1882,1887,1893,1898,1905,1911,1916,1920,1924,1930,1934,1938,1944,1948,1950,1954,1959,1963,1967,1971,1973,1979,1985,1991,1997,2003,2008,2014,2019,2025,2029,2033,2037,2042,2047,2053,2060,2067,2075,2079,2086,2091,2098,2104,2111,2116,2122,2129,2132,2136,2144,2151,2158,2161,2167,2173,2181,2186,2192,2196,2200,2205,2210,2215,2221,2228,2234,2241,2248,2253,2258,2263,2267,2273,2278,2284,2289,2295,2300,2304,2309,2315,2319,2325,2331,2337,2344,2350,2357,2365,2369,2375,2381,2388,2394,2401,2406,2411,2418,2425,2432,2436,2445,2452,2458,2466,2472,2478,2481,2487,2493,2500,2509,2516,2522,2528,2535,2542,2548,2556,2564,2571,2577,2585,2593,2601],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},209,56.6039,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",56.07,56.43,55.94,0.3,0.54,30783.616274,364,56.192,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",56.18,56.4,56,0.03,0.05,12469.081152,295,56.3043,{"date":205,"open":186,"high":186,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",55.81,55.97,-0.1,-0.18,13881.972229,222,55.9177,{"date":214,"open":215,"high":196,"low":216,"close":186,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",56.17,55.905,-0.31,-0.55,16753.809216,261,56.1287,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",56.09,56.48,55.93,56.38,0.26,0.46,9256.991374,243,56.2021,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",55.9,56.2,56.12,-0.05,-0.09,14413.941281,224,56.0903,{"date":244,"open":245,"high":245,"low":246,"close":215,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",56.63,56.0202,-0.65,-1.14,7273.987243,293,56.3363,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":112,"volume":259,"transactions":260,"vwap":261},"2026-09-22",56.75,56.94,56.72,56.82,-0.0069,9853.501442,194,56.8222,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",56.85,57,56.66,56.8269,0.2085,0.37,13047.55943,324,56.8351,{"date":274,"open":275,"high":276,"low":277,"close":276,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",56.56,56.6184,56.39,-0.2116,-0.37,19972.924405,267,56.4867,{"date":284,"open":285,"high":264,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",56.67,56.505,56.83,0.82,1.46,41122.023934,276,56.7226,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",56.5,56.51,55.64,56.01,-0.19,-0.34,21311.456741,248,56.3516,{"date":305,"open":306,"high":307,"low":298,"close":236,"change":107,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",56.15,56.21,0.11,8437.228615,264,56.1465,{"date":313,"open":314,"high":296,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",56.24,56.11,56.14,-0.665,-1.17,13201.6335,269,56.3325,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",56.79,57.04,56.805,0.422,0.75,7276.951217,168,56.9295,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":241,"vwap":341},"2026-09-10",56.53,56.5745,56.36,56.383,-0.4422,-0.78,10003.022644,56.4494,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",57.11,56.74,56.8252,-0.0948,-0.17,13150.66481,211,56.8728,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":357,"percent_change":217,"volume":358,"transactions":220,"vwap":359},"2026-09-08",57.01,57.14,56.92,-0.1776,33694.486819,57.0055,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",57.21,57.2531,57.0976,-0.2524,-0.44,5785.922093,173,57.1702,{"date":371,"open":355,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",57.36,56.929,57.35,0.5146,0.91,11863.219776,165,57.2357,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":328,"volume":386,"transactions":387,"vwap":388},"2026-09-02",56.49,56.93,56.8354,0.4254,12946.512096,210,56.7477,{"date":390,"open":391,"high":295,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",56.13,56.41,-0.08,-0.14,13621.768372,183,56.3564,{"date":399,"open":400,"high":400,"low":306,"close":382,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",56.65,-0.27,-0.48,21995.976884,320,56.2766,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",57.26,57.32,56.69,56.76,-0.39,-0.68,37230.102151,333,57.0282,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",57.06,57.28,56.875,57.15,0.19,0.33,100824.929583,720,57.1384,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":393,"percent_change":394,"volume":434,"transactions":435,"vwap":436},"2026-08-26",56.88,57.07,56.8543,56.96,12184.800889,172,56.9421,{"date":438,"open":433,"high":439,"low":430,"close":325,"change":440,"percent_change":122,"volume":441,"transactions":442,"vwap":443},"2026-08-25",57.085,0.142,114088.644143,603,57.0314,{"date":445,"open":446,"high":446,"low":287,"close":447,"change":448,"percent_change":247,"volume":449,"transactions":450,"vwap":451},"2026-08-24",57.19,56.898,-0.3742,45756.444455,247,56.8711,{"date":453,"open":25,"high":25,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",57.22,57.2722,0.3322,0.58,18153.796742,216,57.3548,{"date":462,"open":463,"high":464,"low":255,"close":255,"change":299,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",56.98,57.25,-0.33,6655.880592,174,57.0806,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",57.2,57.3445,57.1199,57.13,0.488,0.86,5874.861392,155,57.2018,{"date":481,"open":482,"high":383,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":467,"vwap":487},"2026-08-18",56.84,56.642,-0.4096,-0.72,6703.939226,56.8103,{"date":489,"open":420,"high":420,"low":490,"close":491,"change":492,"percent_change":200,"volume":493,"transactions":494,"vwap":495},"2026-08-17",57.025,57.0516,0.0273,25980.559967,300,57.1238,{"date":497,"open":498,"high":344,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",57.03,56.9455,57.0243,0.1527,0.27,30854.7926,197,57.0853,{"date":507,"open":266,"high":508,"low":17,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",56.9,56.8716,0.2205,0.39,8817.396827,160,56.8624,{"date":516,"open":287,"high":287,"low":517,"close":517,"change":518,"percent_change":151,"volume":519,"transactions":520,"vwap":521},"2026-08-12",56.6511,0.1954,23935.522611,162,56.7731,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":465,"volume":527,"transactions":396,"vwap":528},"2026-08-11",56.81,56.4557,-0.1858,55066.290734,56.5908,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":211,"vwap":537},"2026-08-10",56.46,56.78,56.6415,0.133,0.24,54776.365126,56.7446,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",56.47,56.54,56.235,56.5085,0.7104,1.27,13671.438448,195,56.4028,{"date":550,"open":235,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",56.005,55.7981,-0.0922,-0.16,5012.790399,129,55.9321,{"date":559,"open":560,"high":336,"low":561,"close":561,"change":562,"percent_change":423,"volume":563,"transactions":368,"vwap":564},"2026-08-05",56.29,55.8903,0.1084,7577.9551,56.1194,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",55.45,55.9186,55.3,55.7819,0.6799,1.23,10512.851777,196,55.7216,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":302,"vwap":585},"2026-08-03",54.59,55.145,54.5614,55.102,0.4426,0.81,14507.061677,55.0209,{"date":587,"open":588,"high":589,"low":590,"close":589,"change":591,"percent_change":228,"volume":592,"transactions":593,"vwap":594},"2026-07-31",54.41,54.6594,53.965,0.1394,7926.838076,215,54.3057,{"date":596,"open":597,"high":598,"low":599,"close":598,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",54.12,54.52,53.96,0.93,1.74,9194.64306,113,54.1959,{"date":606,"open":607,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":574,"vwap":613},"2026-07-29",54.25,54.35,53.59,-0.649,-1.2,12755.402159,53.9947,{"date":615,"open":616,"high":617,"low":618,"close":617,"change":619,"percent_change":535,"volume":620,"transactions":621,"vwap":622},"2026-07-28",54.16,54.239,53.865,0.129,15777.354231,147,54.071,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",54.69,54.08,54.11,-0.137,-0.25,179019.891318,390,54.1579,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":182,"vwap":642},"2026-07-24",54.39,54.68,54.235,54.247,-0.0206,-0.04,22821.245027,54.4702,{"date":644,"open":578,"high":578,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",54.15,54.2676,-0.3624,-0.66,11775.233401,158,54.3393,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":146,"volume":658,"transactions":396,"vwap":659},"2026-07-22",54.28,54.8,54.63,0.205,18447.008891,54.6524,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-21",54.097,54.44,54.425,0.765,1.43,7539.57027,180,54.3508,{"date":671,"open":672,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",54.04,54.19,53.66,-0.2898,-0.54,27781.806336,232,53.7658,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-17",53.79,54.105,53.63,53.9498,-0.2798,-0.52,5435.388791,179,53.9485,{"date":692,"open":637,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":368,"vwap":699},"2026-07-16",54.335,54.165,54.2296,-0.2438,-0.45,6322.645286,54.214,{"date":701,"open":702,"high":703,"low":616,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-15",54.57,54.6,54.4734,0.3734,0.69,8567.687037,175,54.413,{"date":711,"open":712,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-14",54.65,54.1,-0.125,-0.23,28529.57371,178,54.2414,{"date":720,"open":721,"high":598,"low":722,"close":723,"change":724,"percent_change":485,"volume":725,"transactions":547,"vwap":726},"2026-07-13",54.31,54.205,54.225,-0.395,6696.494375,54.3147,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":731,"percent_change":511,"volume":732,"transactions":9,"vwap":730},"2026-07-10",54.34,54.62,0.21,3900,{"date":734,"open":588,"high":712,"low":588,"close":588,"change":511,"percent_change":735,"volume":736,"transactions":9,"vwap":588},"2026-07-09",0.72,22500,{"date":738,"open":739,"high":740,"low":684,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-08",53.98,54.07,54.02,-0.205,-0.38,14800,{"date":746,"open":608,"high":747,"low":748,"close":723,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":723},"2026-07-07",54.38,54.035,-0.175,-0.32,7200,{"date":753,"open":663,"high":754,"low":635,"close":755,"change":756,"percent_change":190,"volume":757,"transactions":9,"vwap":755},"2026-07-06",54.54,54.4,0.293,63800,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-02",54.295,54.625,53.755,54.107,0.107,0.2,9100,{"date":768,"open":729,"high":608,"low":769,"close":769,"change":770,"percent_change":248,"volume":771,"transactions":9,"vwap":769},"2026-07-01",54,-0.62,5000,{"date":773,"open":774,"high":775,"low":774,"close":730,"change":776,"percent_change":52,"volume":777,"transactions":9,"vwap":730},"2026-06-30",54.5,54.73,0.264,14000,{"date":779,"open":740,"high":780,"low":781,"close":780,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":780},"2026-06-29",54.356,53.725,0.451,0.84,2400,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-26",53.67,54.095001,53.61,53.905,0.005,0.01,9200,{"date":795,"open":637,"high":637,"low":796,"close":797,"change":228,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-25",53.82,53.9,0.48,27600,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-24",53.51,53.95,53.64,-0.07,-0.13,7300,{"date":809,"open":810,"high":739,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-23",53.3,53.71,-0.67,-1.23,11000,{"date":816,"open":817,"high":818,"low":819,"close":747,"change":820,"percent_change":269,"volume":821,"transactions":9,"vwap":747},"2026-06-22",54.21,54.385,54.080002,0.198,18500,{"date":823,"open":755,"high":755,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-18",54.025002,54.182,0.192,0.36,10700,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-17",54.89,53.89,53.99,-0.63,-1.15,13400,{"date":838,"open":839,"high":840,"low":730,"close":730,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":730},"2026-06-16",54.85,54.95,-0.12,-0.22,7900,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-15",54.79,54.929,54.682,54.74,0.76,1.41,30600,{"date":854,"open":855,"high":819,"low":855,"close":739,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":739},"2026-06-12",53.68,0.51,0.95,13900,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":102,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-11",52.7,53.54,53.47,1.93,22800,{"date":867,"open":868,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-10",52.95,53.36,52.46,-0.854,-1.6,68900,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-09",53.76,53.915,52.36,53.314,-0.155,-0.29,11700,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":112,"volume":890,"transactions":9,"vwap":888},"2026-06-08",53.83,53.91,53.4,53.469,-0.006,6700,{"date":892,"open":893,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-05",54.42,53.372,53.475,-1.415,-2.58,7500,{"date":900,"open":608,"high":901,"low":608,"close":831,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":831},"2026-06-04",55.0050011,0.08,0.15,9600,{"date":906,"open":907,"high":831,"low":908,"close":907,"change":880,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-03",54.81,54.72,-0.28,28100,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-02",54.84,55.080002,54.965,0.155,0.28,8900,{"date":920,"open":921,"high":922,"low":921,"close":907,"change":923,"percent_change":238,"volume":924,"transactions":9,"vwap":907},"2026-06-01",54.55,54.94,-0.03,18600,{"date":926,"open":846,"high":927,"low":928,"close":913,"change":929,"percent_change":52,"volume":930,"transactions":9,"vwap":913},"2026-05-29",54.92,54.665,0.268,10200,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-28",54.145,54.66,54.046001,54.572,0.34,0.63,16500,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":807,"transactions":9,"vwap":943},"2026-05-27",54.49,54.232,-0.328,-0.6,{"date":947,"open":663,"high":948,"low":635,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-26",54.615,54.56,0.56,1.04,25400,{"date":954,"open":955,"high":627,"low":956,"close":769,"change":957,"percent_change":457,"volume":958,"transactions":9,"vwap":769},"2026-05-22",54.040001,53.87,0.31,9800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-21",53.39,53.78,53.38,53.69,0.02,0.04,13100,{"date":969,"open":963,"high":970,"low":971,"close":787,"change":23,"percent_change":972,"volume":973,"transactions":9,"vwap":787},"2026-05-20",53.785,53.24,1.07,9300,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-19",53.21,53.408,52.935,53.099998,-0.5,-0.93,20100,{"date":984,"open":985,"high":682,"low":810,"close":986,"change":987,"percent_change":792,"volume":988,"transactions":9,"vwap":986},"2026-05-18",53.77,53.6,0.004,13500,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-15",53.93,53.52,53.596,-0.864,-1.59,35500,{"date":998,"open":645,"high":774,"low":645,"close":999,"change":1000,"percent_change":583,"volume":1001,"transactions":9,"vwap":999},"2026-05-14",54.46,0.44,19200,{"date":1003,"open":956,"high":1004,"low":1005,"close":741,"change":903,"percent_change":917,"volume":1006,"transactions":9,"vwap":741},"2026-05-13",54.09,53.705,11500,{"date":1008,"open":962,"high":832,"low":1009,"close":956,"change":394,"percent_change":1010,"volume":1011,"transactions":9,"vwap":956},"2026-05-12",53.32,-0.26,15400,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":189,"volume":890,"transactions":9,"vwap":1016},"2026-05-11",53.94,54.099998,54.0099983,0.16,{"date":1019,"open":684,"high":1020,"low":684,"close":1021,"change":1022,"percent_change":82,"volume":736,"transactions":9,"vwap":1021},"2026-05-08",53.975,53.85,0.71,{"date":1024,"open":769,"high":769,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-07",53.13,53.14,-0.7,-1.3,20700,{"date":1031,"open":985,"high":1032,"low":1033,"close":1032,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1032},"2026-05-06",53.84,53.565,0.611,1.15,18000,{"date":1038,"open":1039,"high":961,"low":1026,"close":1040,"change":938,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-05",53.215,53.229,1.2,5500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-04",52.78,52.835,52.45,52.599,-0.186,-0.35,8800,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":239,"volume":1059,"transactions":9,"vwap":1057},"2026-05-01",52.89,53.080002,52.76,52.785,-0.045,14200,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":951,"volume":1067,"transactions":9,"vwap":1065},"2026-04-30",52.58,52.92,52.48,52.83,0.546,10100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-29",52.29,52.37,52.13,52.284,-0.109,-0.21,12900,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":218,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-28",52.67,52.28,52.393,-1.04,5800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":107,"volume":1091,"transactions":9,"vwap":1089},"2026-04-27",52.91,52.97,52.77,52.943,0.033,11800,{"date":1093,"open":1062,"high":1086,"low":1094,"close":1086,"change":1000,"percent_change":783,"volume":1095,"transactions":9,"vwap":1086},"2026-04-24",52.4,22900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":909,"volume":1059,"transactions":9,"vwap":1101},"2026-04-23",52.35,52.625,52.11,52.47,-0.145,{"date":1104,"open":1105,"high":1106,"low":870,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-22",52.56,52.615,0.455,0.87,6400,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-21",52.68,52.15,52.16,-0.421,-0.8,12500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-20",52.635,52.73,52.53,52.581,-0.244,-0.46,7000,{"date":1128,"open":1129,"high":1054,"low":1071,"close":1130,"change":1131,"percent_change":117,"volume":1132,"transactions":9,"vwap":1130},"2026-04-17",52.5,52.825,0.591,19400,{"date":1134,"open":1135,"high":1136,"low":1072,"close":1137,"change":1138,"percent_change":1139,"volume":1083,"transactions":9,"vwap":1137},"2026-04-16",52.22,52.31,52.234,0.054,0.1,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":1145,"percent_change":1146,"volume":898,"transactions":9,"vwap":1143},"2026-04-15",52.14,52.18,51.89,0.075,0.14,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":939,"transactions":9,"vwap":1152},"2026-04-14",51.91,52.122,51.845,52.105,0.338,0.65,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-13",51.060001,51.767,0.327,0.64,13200,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":805,"percent_change":394,"volume":1067,"transactions":9,"vwap":1166},"2026-04-10",51.66,51.36,51.44,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1051,"transactions":9,"vwap":1170},"2026-04-09",51.09,51.51,0.305,0.6,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-08",51.37,50.94,51.205,1.105,2.21,4800,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1138,"percent_change":308,"volume":1067,"transactions":9,"vwap":1186},"2026-04-07",49.78,50.12,49.695,50.099998,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":424,"percent_change":137,"volume":1191,"transactions":9,"vwap":1190},"2026-04-06",49.59,50.046001,14600,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-02",48.88,49.716,0.046,0.09,16200,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":856,"percent_change":951,"volume":1204,"transactions":9,"vwap":1203},"2026-04-01",49.36,49.86,49.67,13600,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":882,"transactions":9,"vwap":1208},"2026-03-31",48.33,49.16,1.21,2.52,{"date":1212,"open":1213,"high":1213,"low":26,"close":1214,"change":401,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-30",48.66,47.95,-0.56,9000,{"date":1218,"open":1207,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-27",48.54,48.17,48.22,-0.203,-0.42,8300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":995,"volume":807,"transactions":9,"vwap":1229},"2026-03-26",48.87,49.040001,48.423,-0.782,{"date":1232,"open":1233,"high":1201,"low":1234,"close":1235,"change":1236,"percent_change":583,"volume":1237,"transactions":9,"vwap":1235},"2026-03-25",49.24,49.112,49.205,0.395,6000,{"date":1239,"open":1207,"high":1240,"low":1207,"close":1241,"change":112,"percent_change":1242,"volume":858,"transactions":9,"vwap":1241},"2026-03-24",48.97,48.81,-0.02,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":137,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-23",48.8,49.31,48.77,48.82,1.37,17800,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":814,"transactions":9,"vwap":1255},"2026-03-20",48.95,47.94,48.16,-0.96,-1.95,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-19",48.71,49.285,48.58,49.12,-0.2,-0.41,16300,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-18",49.72,49.79,49.32,-0.677,-1.35,5200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":502,"volume":1281,"transactions":9,"vwap":1279},"2026-03-17",50.17,50.3,49.997,0.137,8600,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1202,"change":1287,"percent_change":857,"volume":890,"transactions":9,"vwap":1202},"2026-03-16",49.83,50.11,49.794,0.47,{"date":1289,"open":1202,"high":1290,"low":1291,"close":1292,"change":465,"percent_change":648,"volume":732,"transactions":9,"vwap":1292},"2026-03-13",50.0099983,49.35,49.39,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1269,"change":770,"percent_change":813,"volume":958,"transactions":9,"vwap":1269},"2026-03-12",49.98,49.66,{"date":1298,"open":1299,"high":1300,"low":1285,"close":1301,"change":209,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-11",50.37,50.48,50.34,-0.36,39100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":393,"percent_change":554,"volume":1310,"transactions":9,"vwap":1309},"2026-03-10",50.53,51.035,50.45,50.52,17900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1314,"change":950,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-09",49.5,50.6,49.215,1.12,39500,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":413,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-06",50.049999,50.245,49.9,50.040001,-1.34,19100,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-05",50.935,50.355,50.72,-0.57,-1.11,4600,{"date":1335,"open":1336,"high":1165,"low":1336,"close":1337,"change":1338,"percent_change":457,"volume":1339,"transactions":9,"vwap":1337},"2026-03-04",51,51.29,0.297,176300,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-03",50.85,51.149,50.239,50.993,-1.037,-1.99,11600,{"date":1350,"open":1351,"high":1113,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":958,"transactions":9,"vwap":1352},"2026-03-02",51.49,52.029999,0.149,0.29,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":366,"volume":1361,"transactions":9,"vwap":1359},"2026-02-27",51.57,51.939,51.881,-0.229,12700,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1100,"change":1366,"percent_change":881,"volume":1367,"transactions":9,"vwap":1100},"2026-02-26",52.2,51.468,-0.154,7600,{"date":1369,"open":1370,"high":1098,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-25",51.98,52.264,0.454,0.88,6900,{"date":1376,"open":1377,"high":1378,"low":1336,"close":1378,"change":856,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-24",51.26,51.81,0.99,6800,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":279,"percent_change":485,"volume":1387,"transactions":9,"vwap":1386},"2026-02-23",51.48,51.71,51.15,51.3,15000,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1391,"change":1392,"percent_change":52,"volume":1393,"transactions":9,"vwap":1391},"2026-02-20",51.099998,51.67,0.252,12400,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1399,"percent_change":394,"volume":1400,"transactions":9,"vwap":1398},"2026-02-19",51.16,51.557,51.418,-0.072,3700,{"date":1402,"open":1337,"high":1403,"low":1337,"close":1351,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1351},"2026-02-18",51.73,0.22,0.43,5300,{"date":1408,"open":1336,"high":1409,"low":1410,"close":1411,"change":965,"percent_change":966,"volume":1412,"transactions":9,"vwap":1411},"2026-02-17",51.295,50.895,51.27,4700,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-13",50.8,51.465,51.25,0.535,1.05,13000,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-12",51.715,51.74,50.715,-0.885,-1.72,30000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-11",51.61,51.68,51.41,51.6,0.23,0.45,7400,{"date":1439,"open":1440,"high":1357,"low":1175,"close":1175,"change":394,"percent_change":401,"volume":1441,"transactions":9,"vwap":1175},"2026-02-10",51.47,6300,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1170,"change":228,"percent_change":856,"volume":1406,"transactions":9,"vwap":1170},"2026-02-09",51.165,51.54,{"date":1447,"open":1448,"high":1417,"low":1448,"close":1417,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1417},"2026-02-06",50.2,1.17,2.34,11300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":279,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-05",50,50.455,49.88,50.080002,-0.73,19900,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1308,"change":208,"percent_change":1264,"volume":1464,"transactions":9,"vwap":1308},"2026-02-04",50.61,49.972,201800,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":401,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-03",50.95,50.38,50.55,-0.53,4400,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":1017,"percent_change":22,"volume":793,"transactions":9,"vwap":1476},"2026-02-02",50.41,50.869,50.82,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1027,"percent_change":1483,"volume":766,"transactions":9,"vwap":1482},"2026-01-30",50.83,50.92,50.49,50.66,-1.36,{"date":1485,"open":1351,"high":1351,"low":1486,"close":1165,"change":923,"percent_change":1487,"volume":930,"transactions":9,"vwap":1165},"2026-01-29",50.714,-0.06,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":807,"transactions":9,"vwap":1492},"2026-01-28",51.526,51.31,51.39,0.094,0.18,{"date":1496,"open":1497,"high":1491,"low":1497,"close":1498,"change":1499,"percent_change":137,"volume":973,"transactions":9,"vwap":1498},"2026-01-27",50.98,51.296,0.336,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":1505,"percent_change":1154,"volume":1506,"transactions":9,"vwap":1504},"2026-01-26",50.89,51.080002,50.96,0.329,12200,{"date":1508,"open":1306,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":146,"volume":1513,"transactions":9,"vwap":1511},"2026-01-23",50.643,50.483,50.631,0.191,6100,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":269,"percent_change":158,"volume":1519,"transactions":9,"vwap":1518},"2026-01-22",50.325,50.56,50.44,19500,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":857,"volume":1310,"transactions":9,"vwap":1525},"2026-01-21",49.93,50.21,49.74,50.07,0.469,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":813,"volume":1451,"transactions":9,"vwap":1532},"2026-01-20",49.82,50.014999,49.56,49.601,-0.617,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1264,"volume":1541,"transactions":9,"vwap":1539},"2026-01-16",50.28,50.33,50.075001,50.218,-0.101,12600,{"date":1543,"open":1277,"high":1306,"low":1277,"close":1544,"change":1545,"percent_change":950,"volume":1042,"transactions":9,"vwap":1544},"2026-01-15",50.319,0.279,{"date":1547,"open":1454,"high":1548,"low":1549,"close":1323,"change":805,"percent_change":394,"volume":1191,"transactions":9,"vwap":1323},"2026-01-14",50.084999,49.89,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1285,"change":640,"percent_change":393,"volume":1374,"transactions":9,"vwap":1285},"2026-01-13",50.36,50.02,{"date":1555,"open":1269,"high":1556,"low":1269,"close":1557,"change":731,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-12",50.229,50.15,0.42,13800,{"date":1561,"open":1456,"high":1562,"low":1563,"close":1564,"change":424,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-09",50.077999,49.84,49.94,0.67,17300,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":743,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-08",49.845,49.561,49.61,-0.76,18100,{"date":1575,"open":1557,"high":1576,"low":1564,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-07",50.19,49.99,-0.15,-0.3,16600,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1584,"change":269,"percent_change":158,"volume":1585,"transactions":9,"vwap":1584},"2026-01-06",49.69,50.14,28000,{"date":1587,"open":1588,"high":1589,"low":1570,"close":1590,"change":199,"percent_change":107,"volume":1591,"transactions":9,"vwap":1590},"2026-01-05",49.8,49.922,49.77,26600,{"date":1593,"open":1594,"high":1549,"low":1595,"close":1524,"change":228,"percent_change":1596,"volume":821,"transactions":9,"vwap":1524},"2026-01-02",49.63,49.471,0.53,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":1126,"transactions":9,"vwap":1600},"2025-12-31",49.945,49.48,-0.831,-1.65,{"date":1604,"open":1605,"high":1306,"low":1606,"close":1606,"change":1607,"percent_change":909,"volume":1367,"transactions":9,"vwap":1606},"2025-12-30",50.47,50.311,-0.139,{"date":1609,"open":1517,"high":1517,"low":1610,"close":1308,"change":217,"percent_change":1611,"volume":777,"transactions":9,"vwap":1308},"2025-12-29",50.412,-0.61,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":393,"percent_change":554,"volume":1617,"transactions":9,"vwap":1616},"2025-12-26",50.88,50.725,50.76,10500,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":1139,"percent_change":765,"volume":843,"transactions":9,"vwap":1622},"2025-12-24",50.733,50.9,50.84,{"date":1624,"open":1481,"high":1625,"low":1626,"close":1625,"change":1627,"percent_change":1287,"volume":1204,"transactions":9,"vwap":1625},"2025-12-23",50.74,50.441,0.235,{"date":1629,"open":1300,"high":1314,"low":1630,"close":1631,"change":1632,"percent_change":856,"volume":1633,"transactions":9,"vwap":1631},"2025-12-22",50.39,50.505,0.255,67500,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1146,"percent_change":917,"volume":1639,"transactions":9,"vwap":1638},"2025-12-19",50.098,50.275,50.25,4300,{"date":1641,"open":1184,"high":1642,"low":1643,"close":1285,"change":1354,"percent_change":457,"volume":1644,"transactions":9,"vwap":1285},"2025-12-18",50.365,49.995,4500,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1529,"change":1650,"percent_change":402,"volume":1651,"transactions":9,"vwap":1529},"2025-12-17",50.13,50.174,49.75,-0.24,9400,{"date":1653,"open":1184,"high":1184,"low":1654,"close":1655,"change":629,"percent_change":980,"volume":1656,"transactions":9,"vwap":1655},"2025-12-16",49.842,50.060001,3400,{"date":1658,"open":1659,"high":1659,"low":1448,"close":1660,"change":308,"percent_change":1404,"volume":1541,"transactions":9,"vwap":1660},"2025-12-15",50.54,50.31,{"date":1662,"open":1663,"high":1663,"low":1448,"close":1448,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1448},"2025-12-12",50.919,-0.598,-1.18,5100,{"date":1668,"open":1468,"high":1342,"low":1669,"close":1670,"change":1671,"percent_change":328,"volume":1672,"transactions":9,"vwap":1670},"2025-12-11",50.329,50.798,0.378,4900,{"date":1674,"open":1638,"high":1675,"low":1190,"close":1676,"change":1677,"percent_change":957,"volume":882,"transactions":9,"vwap":1676},"2025-12-10",50.565,50.42,0.156,{"date":1679,"open":1278,"high":1329,"low":1680,"close":1681,"change":1146,"percent_change":917,"volume":1682,"transactions":9,"vwap":1681},"2025-12-09",50.24,50.264,5600,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1302,"volume":1690,"transactions":9,"vwap":1688},"2025-12-08",50.27,50.358,50.09,50.124,-0.182,11100,{"date":1692,"open":1299,"high":1693,"low":1536,"close":1694,"change":1695,"percent_change":750,"volume":1451,"transactions":9,"vwap":1694},"2025-12-05",50.627,50.306,-0.164,{"date":1697,"open":1630,"high":1698,"low":1699,"close":1605,"change":535,"percent_change":798,"volume":1109,"transactions":9,"vwap":1605},"2025-12-04",50.479,50.248,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1017,"volume":1707,"transactions":9,"vwap":1705},"2025-12-03",50.202,50.363,50.138,50.23,0.082,7100,{"date":1709,"open":1710,"high":1711,"low":1285,"close":1712,"change":1713,"percent_change":842,"volume":1714,"transactions":9,"vwap":1712},"2025-12-02",50.371,50.382,50.148,-0.113,8200,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1050,"volume":1237,"transactions":9,"vwap":1720},"2025-12-01",50.286,50.43,50.26,50.261,-0.179,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1518,"change":1726,"percent_change":1435,"volume":1727,"transactions":9,"vwap":1518},"2025-11-28",50.35,50.57,0.115,2700,{"date":1729,"open":1454,"high":1518,"low":1454,"close":1516,"change":1730,"percent_change":1419,"volume":1731,"transactions":9,"vwap":1516},"2025-11-26",0.525,5900,{"date":1733,"open":1734,"high":1322,"low":1735,"close":1588,"change":1736,"percent_change":1022,"volume":843,"transactions":9,"vwap":1588},"2025-11-25",49.43,49.311,0.353,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":1743,"volume":1216,"transactions":9,"vwap":1741},"2025-11-24",48.79,49.53,49.447,0.658,1.35,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":783,"volume":1751,"transactions":9,"vwap":1749},"2025-11-21",48.4,49.147,48.25,48.789,0.407,8000,{"date":1753,"open":1754,"high":1522,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-11-20",49.76,48.382,-0.857,-1.74,13300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1146,"volume":1672,"transactions":9,"vwap":1764},"2025-11-19",49.2,49.29,48.99,49.239,0.071,{"date":1767,"open":1253,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":805,"volume":904,"transactions":9,"vwap":1770},"2025-11-18",49.336,48.776,49.168,-0.036,{"date":1773,"open":1774,"high":1456,"low":1775,"close":1776,"change":834,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-11-17",49.65,49.050999,49.204,-1.26,6500,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1784,"percent_change":805,"volume":771,"transactions":9,"vwap":1783},"2025-11-14",49.33,50.101,49.834,-0.034,{"date":1786,"open":1469,"high":1314,"low":1787,"close":1787,"change":1230,"percent_change":1788,"volume":918,"transactions":9,"vwap":1787},"2025-11-13",49.868,-1.54,{"date":1790,"open":1314,"high":1791,"low":1455,"close":1792,"change":1793,"percent_change":228,"volume":828,"transactions":9,"vwap":1792},"2025-11-12",50.69,50.65,0.13,{"date":1795,"open":1523,"high":1796,"low":1448,"close":1309,"change":1797,"percent_change":827,"volume":1731,"transactions":9,"vwap":1309},"2025-11-11",50.575,0.181,{"date":1799,"open":1800,"high":1801,"low":1456,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-11-10",50.179,50.376,50.339,0.776,1.57,17200,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1809,"change":1811,"percent_change":1435,"volume":1812,"transactions":9,"vwap":1809},"2025-11-07",49.025002,49.563,48.909,0.113,6200,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":988,"transactions":9,"vwap":1818},"2025-11-06",49.779,49.85,49.335,49.45,-0.51,-1.02,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1825,"change":1436,"percent_change":376,"volume":1617,"transactions":9,"vwap":1825},"2025-11-05",49.37,50.18,49.96,{"date":1827,"open":1828,"high":1284,"low":1828,"close":1829,"change":1470,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-11-04",49.4,49.51,-1.06,11400,{"date":1833,"open":1320,"high":1320,"low":1594,"close":1323,"change":107,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1323},"2025-11-03",0.12,16800,{"date":1837,"open":1838,"high":1824,"low":1839,"close":1295,"change":112,"percent_change":1242,"volume":1690,"transactions":9,"vwap":1295},"2025-10-31",50.16,49.719,{"date":1841,"open":1456,"high":1842,"low":1456,"close":1577,"change":1843,"percent_change":842,"volume":1731,"transactions":9,"vwap":1577},"2025-10-30",50.29,-0.111,{"date":1845,"open":1277,"high":1718,"low":1454,"close":1782,"change":1846,"percent_change":299,"volume":1117,"transactions":9,"vwap":1782},"2025-10-29",-0.093,{"date":1848,"open":1299,"high":1849,"low":1655,"close":1850,"change":1851,"percent_change":629,"volume":1852,"transactions":9,"vwap":1850},"2025-10-28",50.46,50.194,-0.126,15900,{"date":1854,"open":1660,"high":1724,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1361,"transactions":9,"vwap":1856},"2025-10-27",50.149,50.32,0.273,0.55,{"date":1860,"open":1525,"high":1277,"low":1861,"close":1862,"change":1863,"percent_change":190,"volume":1864,"transactions":9,"vwap":1862},"2025-10-24",50.029999,50.047001,0.267,8700,{"date":1866,"open":1867,"high":1456,"low":1868,"close":1183,"change":1869,"percent_change":1160,"volume":1870,"transactions":9,"vwap":1183},"2025-10-23",49.68,49.52,0.316,18300,{"date":1872,"open":1867,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1050,"volume":1437,"transactions":9,"vwap":1875},"2025-10-22",49.708,49.19,49.464,-0.173,{"date":1878,"open":1590,"high":1590,"low":1879,"close":1880,"change":1881,"percent_change":1331,"volume":1835,"transactions":9,"vwap":1880},"2025-10-21",49.47,49.637,-0.283,{"date":1883,"open":1563,"high":1655,"low":1529,"close":1884,"change":1885,"percent_change":950,"volume":1886,"transactions":9,"vwap":1884},"2025-10-20",49.92,0.276,16100,{"date":1888,"open":1818,"high":1867,"low":1889,"close":1890,"change":1891,"percent_change":903,"volume":1892,"transactions":9,"vwap":1890},"2025-10-17",49.334,49.644,0.074,23600,{"date":1894,"open":1290,"high":1525,"low":1291,"close":1895,"change":1896,"percent_change":1470,"volume":1897,"transactions":9,"vwap":1895},"2025-10-16",49.57,-0.265,10000,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":756,"percent_change":1904,"volume":1393,"transactions":9,"vwap":1903},"2025-10-15",49.97,50.163,49.534,49.835,0.59,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":1010,"volume":1042,"transactions":9,"vwap":1909},"2025-10-14",49.11,49.733,49.542,-0.128,{"date":1912,"open":1531,"high":1913,"low":1914,"close":1203,"change":1915,"percent_change":666,"volume":1506,"transactions":9,"vwap":1203},"2025-10-13",49.7,49.404,0.7,{"date":1917,"open":1285,"high":1536,"low":1240,"close":1240,"change":1918,"percent_change":1919,"volume":744,"transactions":9,"vwap":1240},"2025-10-10",-1.24,-2.47,{"date":1921,"open":1469,"high":1469,"low":1922,"close":1523,"change":1923,"percent_change":687,"volume":1437,"transactions":9,"vwap":1523},"2025-10-09",50.088001,-0.264,{"date":1925,"open":1926,"high":1927,"low":1536,"close":1928,"change":1929,"percent_change":1436,"volume":1109,"transactions":9,"vwap":1928},"2025-10-08",50.485,50.489,50.474,0.227,{"date":1931,"open":1932,"high":1932,"low":1687,"close":1933,"change":1713,"percent_change":842,"volume":1161,"transactions":9,"vwap":1933},"2025-10-07",50.4,50.247,{"date":1935,"open":1300,"high":1936,"low":1669,"close":1552,"change":1937,"percent_change":1197,"volume":1541,"transactions":9,"vwap":1552},"2025-10-06",50.491,0.043,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1942,"change":1713,"percent_change":842,"volume":1943,"transactions":9,"vwap":1942},"2025-10-03",50.445,50.63,50.317,15700,{"date":1945,"open":1299,"high":1718,"low":1946,"close":1718,"change":1947,"percent_change":937,"volume":918,"transactions":9,"vwap":1718},"2025-10-02",50.111,0.17,{"date":1949,"open":1900,"high":1606,"low":1900,"close":1719,"change":1677,"percent_change":957,"volume":1437,"transactions":9,"vwap":1719},"2025-10-01",{"date":1951,"open":1557,"high":1557,"low":1884,"close":1952,"change":1953,"percent_change":238,"volume":1690,"transactions":9,"vwap":1952},"2025-09-30",50.104,-0.025,{"date":1955,"open":1308,"high":1308,"low":1956,"close":1957,"change":1958,"percent_change":792,"volume":1091,"transactions":9,"vwap":1957},"2025-09-29",50.035,50.129,0.003,{"date":1960,"open":1590,"high":1961,"low":1590,"close":1961,"change":1962,"percent_change":783,"volume":1393,"transactions":9,"vwap":1961},"2025-09-26",50.126,0.416,{"date":1964,"open":1296,"high":1965,"low":1313,"close":1966,"change":1650,"percent_change":402,"volume":836,"transactions":9,"vwap":1966},"2025-09-25",49.819,49.71,{"date":1968,"open":1900,"high":1655,"low":1969,"close":1970,"change":1242,"percent_change":640,"volume":924,"transactions":9,"vwap":1970},"2025-09-24",49.91,49.95,{"date":1972,"open":1884,"high":1320,"low":1549,"close":1900,"change":1139,"percent_change":765,"volume":1216,"transactions":9,"vwap":1900},"2025-09-23",{"date":1974,"open":1571,"high":1322,"low":1975,"close":1976,"change":1977,"percent_change":1287,"volume":1978,"transactions":9,"vwap":1976},"2025-09-22",49.511,49.87,0.232,17100,{"date":1980,"open":1571,"high":1981,"low":1982,"close":1981,"change":1983,"percent_change":1146,"volume":1984,"transactions":9,"vwap":1981},"2025-09-19",49.638,49.41,0.068,8500,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1895,"change":1990,"percent_change":950,"volume":890,"transactions":9,"vwap":1895},"2025-09-18",49.493,49.64,49.42,0.278,{"date":1992,"open":1993,"high":1994,"low":1874,"close":1995,"change":1996,"percent_change":1404,"volume":1778,"transactions":9,"vwap":1995},"2025-09-17",49.225,49.49,49.292,0.108,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":1125,"volume":1380,"transactions":9,"vwap":2001},"2025-09-16",49.46,49.099998,49.184,-0.226,{"date":2004,"open":2005,"high":2005,"low":1828,"close":1982,"change":2006,"percent_change":299,"volume":2007,"transactions":9,"vwap":1982},"2025-09-15",49.6,-0.095,13700,{"date":2009,"open":2010,"high":2005,"low":2011,"close":2011,"change":2012,"percent_change":112,"volume":2013,"transactions":9,"vwap":2011},"2025-09-12",49.55,49.505,-0.005,7800,{"date":2015,"open":2000,"high":1829,"low":2000,"close":1829,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1829},"2025-09-11",0.439,0.89,11200,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2023,"change":2024,"percent_change":1172,"volume":1281,"transactions":9,"vwap":2023},"2025-09-10",48.98,49.15,49.070999,0.291,{"date":2026,"open":1213,"high":2027,"low":2028,"close":2027,"change":1947,"percent_change":151,"volume":1126,"transactions":9,"vwap":2027},"2025-09-09",48.78,48.61,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2028,"change":903,"percent_change":957,"volume":1310,"transactions":9,"vwap":2028},"2025-09-08",48.72,48.44,{"date":2034,"open":2035,"high":2035,"low":1255,"close":2036,"change":107,"percent_change":1834,"volume":1651,"transactions":9,"vwap":2036},"2025-09-05",48.65,48.46,{"date":2038,"open":2039,"high":1746,"low":2039,"close":1746,"change":765,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1746},"2025-09-04",48.2,0.41,14900,{"date":2043,"open":1748,"high":2044,"low":2045,"close":2039,"change":1139,"percent_change":731,"volume":2046,"transactions":9,"vwap":2039},"2025-09-03",48.34,48.060001,19000,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":902,"percent_change":1947,"volume":858,"transactions":9,"vwap":2052},"2025-09-02",47.81,48.127,47.801,48.099998,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":687,"volume":2059,"transactions":9,"vwap":2057},"2025-08-29",48.26,47.936,48.02,-0.251,10400,{"date":2061,"open":1748,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":502,"volume":2066,"transactions":9,"vwap":2064},"2025-08-28",48.3,48.042,48.271,0.131,20200,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":1494,"volume":2074,"transactions":9,"vwap":2072},"2025-08-27",48.07,48.21,48.029999,48.14,0.088,14100,{"date":2076,"open":2049,"high":2077,"low":26,"close":2077,"change":2078,"percent_change":190,"volume":1751,"transactions":9,"vwap":2077},"2025-08-26",48.051998,0.256,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2083,"change":2084,"percent_change":279,"volume":2085,"transactions":9,"vwap":2083},"2025-08-25",47.93,48,47.796,-0.177,29900,{"date":2087,"open":2088,"high":2088,"low":2081,"close":2089,"change":2090,"percent_change":66,"volume":1682,"transactions":9,"vwap":2089},"2025-08-22",48.025002,47.973,0.426,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":923,"volume":1651,"transactions":9,"vwap":2096},"2025-08-21",47.51,47.68,47.4,47.547,-0.012,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1947,"percent_change":827,"volume":1051,"transactions":9,"vwap":2103},"2025-08-20",47.38,47.61,47.18,47.559,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2108,"change":2109,"percent_change":2110,"volume":843,"transactions":9,"vwap":2108},"2025-08-19",47.67,47.74,47.389,-0.337,-0.71,{"date":2112,"open":2113,"high":2049,"low":2113,"close":2114,"change":2115,"percent_change":1487,"volume":1191,"transactions":9,"vwap":2114},"2025-08-18",47.64,47.726,-0.031,{"date":2117,"open":2082,"high":2118,"low":2119,"close":2119,"change":2120,"percent_change":1125,"volume":2121,"transactions":9,"vwap":2119},"2025-08-15",48.0099983,47.757,-0.223,15300,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":209,"percent_change":279,"volume":2128,"transactions":9,"vwap":2127},"2025-08-14",47.87,48.040001,47.815,47.98,9700,{"date":2130,"open":2125,"high":1255,"low":2131,"close":1255,"change":502,"percent_change":950,"volume":828,"transactions":9,"vwap":1255},"2025-08-13",47.85,{"date":2133,"open":2100,"high":2134,"low":2100,"close":2134,"change":2135,"percent_change":1743,"volume":1812,"transactions":9,"vwap":2134},"2025-08-12",47.89,0.638,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":1125,"volume":2143,"transactions":9,"vwap":2141},"2025-08-11",47.49,47.53,47.24,47.252,-0.218,15800,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":1372,"percent_change":2150,"volume":1006,"transactions":9,"vwap":2149},"2025-08-08",47.31,47.52,47.27,47.47,0.97,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":1010,"volume":2157,"transactions":9,"vwap":2155},"2025-08-07",47.35,46.905,47.015999,-0.124,17700,{"date":2159,"open":2153,"high":2153,"low":2160,"close":2160,"change":1010,"percent_change":218,"volume":1471,"transactions":9,"vwap":2160},"2025-08-06",47.14,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2095,"change":2166,"percent_change":112,"volume":1224,"transactions":9,"vwap":2095},"2025-08-05",47.42,47.59,47.273,-0.003,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":828,"transactions":9,"vwap":2170},"2025-08-04",46.74,47.403,0.764,1.64,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":1778,"transactions":9,"vwap":2178},"2025-08-01",46.73,46.828,46.52,46.639,-0.531,-1.13,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2185,"change":239,"percent_change":299,"volume":1216,"transactions":9,"vwap":2185},"2025-07-31",47.57,47.6,47.17,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1958,"percent_change":792,"volume":1984,"transactions":9,"vwap":2191},"2025-07-30",47.2,47.5,47.15,47.26,{"date":2193,"open":2194,"high":2194,"low":2190,"close":2195,"change":764,"percent_change":1435,"volume":1076,"transactions":9,"vwap":2195},"2025-07-29",47.37,47.257,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2190,"change":112,"percent_change":1242,"volume":1451,"transactions":9,"vwap":2190},"2025-07-28",47.225,47.049999,{"date":2201,"open":2199,"high":2202,"low":2203,"close":2204,"change":1017,"percent_change":937,"volume":1617,"transactions":9,"vwap":2204},"2025-07-25",47.23,47.02,47.16,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2208,"change":1102,"percent_change":217,"volume":2209,"transactions":9,"vwap":2208},"2025-07-24",47.25,47,16000,{"date":2211,"open":2212,"high":2185,"low":2212,"close":2213,"change":2214,"percent_change":45,"volume":843,"transactions":9,"vwap":2213},"2025-07-23",46.9,47.145,0.465,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2219,"change":1953,"percent_change":238,"volume":2220,"transactions":9,"vwap":2219},"2025-07-22",46.7,46.54,46.68,9500,{"date":2222,"open":2223,"high":2224,"low":2217,"close":2225,"change":2226,"percent_change":805,"volume":2227,"transactions":9,"vwap":2225},"2025-07-21",46.89,46.95,46.705,-0.033,22300,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":1264,"volume":1984,"transactions":9,"vwap":2232},"2025-07-18",47.040001,46.72,46.738,-0.092,{"date":2235,"open":2236,"high":2212,"low":2237,"close":2238,"change":2239,"percent_change":146,"volume":2240,"transactions":9,"vwap":2238},"2025-07-17",46.75,46.6,46.83,0.176,10300,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":1666,"transactions":9,"vwap":2245},"2025-07-16",46.76,46.41,46.654,0.034,0.07,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2251,"change":366,"percent_change":981,"volume":2252,"transactions":9,"vwap":2251},"2025-07-15",47.34,46.62,14700,{"date":2254,"open":2208,"high":2255,"low":2256,"close":2257,"change":107,"percent_change":1793,"volume":751,"transactions":9,"vwap":2257},"2025-07-14",47.07,46.869,47.060001,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2208,"change":2262,"percent_change":218,"volume":1864,"transactions":9,"vwap":2208},"2025-07-11",47.13,46.98,-0.258,{"date":2264,"open":2207,"high":2194,"low":2160,"close":2265,"change":2266,"percent_change":308,"volume":890,"transactions":9,"vwap":2265},"2025-07-10",47.258,0.051,{"date":2268,"open":2255,"high":2269,"low":2270,"close":2269,"change":2271,"percent_change":1904,"volume":2272,"transactions":9,"vwap":2269},"2025-07-09",47.207,46.99,0.277,4100,{"date":2274,"open":2275,"high":2230,"low":2276,"close":2277,"change":965,"percent_change":966,"volume":1727,"transactions":9,"vwap":2277},"2025-07-08",46.92,46.84,46.93,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":279,"percent_change":339,"volume":2283,"transactions":9,"vwap":2282},"2025-07-07",47.28,46.78,46.91,15100,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2280,"change":2288,"percent_change":288,"volume":898,"transactions":9,"vwap":2280},"2025-07-03",47.029999,47.36,0.384,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2292,"change":2293,"percent_change":1160,"volume":2294,"transactions":9,"vwap":2292},"2025-07-02",46.65,46.896,0.296,25200,{"date":2296,"open":2297,"high":2236,"low":2298,"close":2237,"change":238,"percent_change":2299,"volume":1042,"transactions":9,"vwap":2237},"2025-07-01",46.56,46.53,-0.11,{"date":2301,"open":2302,"high":2219,"low":2303,"close":2291,"change":731,"percent_change":1436,"volume":1117,"transactions":9,"vwap":2291},"2025-06-30",46.66,46.492,{"date":2305,"open":2306,"high":2291,"low":2307,"close":2308,"change":765,"percent_change":1405,"volume":1559,"transactions":9,"vwap":2308},"2025-06-27",46.36,46.29,46.44,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2312,"change":1558,"percent_change":2314,"volume":973,"transactions":9,"vwap":2312},"2025-06-26",46.02,46.24,45.998,0.92,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2318,"change":1075,"percent_change":1125,"volume":1778,"transactions":9,"vwap":2318},"2025-06-25",46.09,45.82,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1354,"percent_change":938,"volume":1420,"transactions":9,"vwap":2324},"2025-06-24",45.98,46.13,45.93,46.029999,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2328,"change":502,"percent_change":1904,"volume":2330,"transactions":9,"vwap":2328},"2025-06-23",45.4,45.74,45.34,16400,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":697,"volume":1006,"transactions":9,"vwap":2335},"2025-06-20",45.581,45.35,45.47,-0.206,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":393,"volume":1506,"transactions":9,"vwap":2342},"2025-06-18",45.81,45.864,45.66,45.676,-0.035,{"date":2345,"open":2328,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":279,"volume":1714,"transactions":9,"vwap":2348},"2025-06-17",45.92,45.68,45.711,-0.169,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":1380,"transactions":9,"vwap":2354},"2025-06-16",46.080002,45.85,45.88,0.282,0.62,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":1812,"transactions":9,"vwap":2362},"2025-06-13",45.78,45.94,45.56,45.598,-0.346,-0.75,{"date":2366,"open":2328,"high":2367,"low":2368,"close":2367,"change":1977,"percent_change":856,"volume":1361,"transactions":9,"vwap":2367},"2025-06-12",45.944,45.65,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2373,"change":2374,"percent_change":1354,"volume":1036,"transactions":9,"vwap":2373},"2025-06-11",45.63,45.9,45.712,0.132,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1075,"percent_change":1125,"volume":930,"transactions":9,"vwap":2380},"2025-06-10",45.703,45.73,45.53,45.58,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":394,"volume":2387,"transactions":9,"vwap":2385},"2025-06-09",46.060001,45.715,45.79,-0.062,18700,{"date":2389,"open":2390,"high":2391,"low":2378,"close":2392,"change":2393,"percent_change":2314,"volume":1361,"transactions":9,"vwap":2392},"2025-06-06",45.845,45.89,45.852,0.419,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":715,"volume":1441,"transactions":9,"vwap":2399},"2025-06-05",45.6,45.705,45.375,45.433,-0.104,{"date":2402,"open":2318,"high":2353,"low":2403,"close":2403,"change":2404,"percent_change":2405,"volume":1751,"transactions":9,"vwap":2403},"2025-06-04",45.537,-0.183,-0.4,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2410,"change":1632,"percent_change":950,"volume":1714,"transactions":9,"vwap":2410},"2025-06-03",45.59,45.8,45.72,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2414,"change":2416,"percent_change":827,"volume":2417,"transactions":9,"vwap":2414},"2025-06-02",45.27,45.465,44.955,0.163,5700,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":112,"volume":2059,"transactions":9,"vwap":2423},"2025-05-30",45.15,45.31,44.935,45.302,-0.004,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":1404,"volume":2074,"transactions":9,"vwap":2430},"2025-05-29",45.51,45.55,45.080002,45.306,0.099,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2435,"change":1222,"percent_change":697,"volume":2041,"transactions":9,"vwap":2435},"2025-05-28",45.5,45.207,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-05-27",45.23,45.42,45.040001,45.41,0.697,1.56,20800,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":806,"volume":1348,"transactions":9,"vwap":2450},"2025-05-23",44.3,44.89,44.22,44.713,-0.057,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":1851,"percent_change":909,"volume":836,"transactions":9,"vwap":2457},"2025-05-22",44.78,45,44.62,44.77,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":766,"transactions":9,"vwap":2463},"2025-05-21",45.28,45.45,44.85,44.896,-0.654,-1.44,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2428,"change":2471,"percent_change":743,"volume":1204,"transactions":9,"vwap":2428},"2025-05-20",45.52,45.639,45.409,-0.176,{"date":2473,"open":2474,"high":2475,"low":2474,"close":2476,"change":2477,"percent_change":1146,"volume":1835,"transactions":9,"vwap":2476},"2025-05-19",45.19,45.737,45.726,0.066,{"date":2479,"open":2438,"high":2341,"low":2438,"close":2341,"change":2040,"percent_change":376,"volume":2480,"transactions":9,"vwap":2341},"2025-05-16",51900,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2485,"change":2486,"percent_change":132,"volume":2074,"transactions":9,"vwap":2485},"2025-05-15",44.82,45.29,45.25,0.348,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":1050,"volume":958,"transactions":9,"vwap":2491},"2025-05-14",45.099998,44.84,44.902,-0.158,{"date":2494,"open":2495,"high":2474,"low":2496,"close":2497,"change":1405,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-05-13",44.79,44.761,45.060001,0.96,42300,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-05-12",44.39,44.665,44.283,44.63,1.462,3.39,63300,{"date":2510,"open":2511,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":909,"volume":2515,"transactions":9,"vwap":2513},"2025-05-09",43.35,43.13,43.168,-0.122,10900,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1947,"percent_change":511,"volume":1459,"transactions":9,"vwap":2521},"2025-05-08",43.46,43.67,43.17,43.29,{"date":2523,"open":2520,"high":2524,"low":2525,"close":2526,"change":965,"percent_change":200,"volume":2527,"transactions":9,"vwap":2526},"2025-05-07",43.2,42.88,43.12,26700,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2532,"change":1050,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-05-06",42.87,43.315,43.099998,-0.81,31800,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1578,"percent_change":300,"volume":2541,"transactions":9,"vwap":2540},"2025-05-05",43.31,43.59,43.24,43.45,77700,{"date":2543,"open":2540,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":851,"volume":2294,"transactions":9,"vwap":2546},"2025-05-02",43.66,43.265,43.6,0.605,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":857,"volume":2555,"transactions":9,"vwap":2553},"2025-05-01",42.975,43.33,42.835,42.995,0.405,17000,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":208,"volume":2563,"transactions":9,"vwap":2561},"2025-04-30",42.145,42.69,41.8,42.59,-0.044,12300,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2568,"change":2569,"percent_change":1596,"volume":2570,"transactions":9,"vwap":2568},"2025-04-29",42.25,42.77,42.634,0.224,40000,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":1834,"percent_change":917,"volume":1758,"transactions":9,"vwap":2576},"2025-04-28",42.3,42.5,42.051998,42.41,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":146,"volume":2584,"transactions":9,"vwap":2582},"2025-04-25",42.177,42.306,41.91,42.29,0.159,33800,{"date":2586,"open":2587,"high":2588,"low":2587,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-04-24",41.42,42.16,42.131,0.701,1.69,15600,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":23,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-04-23",41.72,41.988,41.245,41.43,1.4,48100,{"date":179,"open":175,"high":2602,"low":175,"close":2603,"change":2604,"percent_change":1743,"volume":2605,"transactions":9,"vwap":2603},40.94,40.86,0.544,14500]