[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDCF":3,"homepage-market-summary":25,"stock-historical-FDCF":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FDCF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Fidelity Disruptive Communications ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":13,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},51.838,51.769,51.75,51.4536,0.3844,0.75,2815.822499,52.66,41.231,9601.503441456,92.8,831,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":177},365,1000,{"period_high":171,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},53.48,34.435,10305,3761175.860364,48.53,"2025-04-22",[178,181,191,202,212,222,232,242,251,261,271,282,292,302,313,322,333,342,351,361,369,379,388,397,407,418,428,439,448,458,467,477,487,496,506,515,526,535,546,555,564,574,581,591,600,609,618,629,638,648,657,666,676,685,695,706,716,725,734,743,749,756,762,770,777,785,794,800,808,816,824,832,841,848,857,864,872,879,887,896,903,912,920,928,934,941,950,958,967,974,980,988,996,1004,1009,1016,1025,1033,1041,1048,1055,1061,1068,1074,1080,1086,1094,1101,1108,1115,1124,1132,1138,1145,1152,1157,1162,1169,1176,1182,1190,1197,1203,1210,1218,1225,1234,1242,1250,1258,1263,1270,1278,1286,1294,1302,1308,1317,1324,1330,1336,1343,1351,1359,1367,1373,1380,1386,1394,1400,1407,1414,1421,1428,1436,1442,1450,1459,1467,1474,1479,1488,1495,1501,1509,1517,1525,1531,1539,1545,1554,1560,1567,1575,1583,1587,1596,1603,1609,1616,1621,1628,1634,1639,1646,1653,1661,1668,1674,1680,1687,1694,1698,1705,1712,1720,1727,1733,1740,1748,1755,1761,1768,1774,1779,1784,1789,1796,1801,1808,1815,1823,1830,1838,1846,1852,1861,1869,1876,1882,1889,1894,1902,1910,1915,1924,1930,1936,1942,1949,1955,1964,1971,1978,1984,1992,2000,2004,2010,2016,2022,2028,2035,2042,2050,2056,2064,2069,2074,2080,2086,2092,2097,2104,2109,2116,2121,2127,2131,2137,2144,2152,2159,2164,2170,2175,2180,2187,2192,2196,2203,2208,2215,2220,2227,2234,2242,2249,2255,2261,2267,2273,2279,2285,2292,2298,2304,2309,2316,2322,2328,2332,2337,2345,2348,2355,2360,2365,2371,2376,2382,2388,2392,2398,2403,2408,2413,2417,2421,2427,2433,2440,2446,2451,2457,2462,2469,2476,2482,2485,2491,2497,2504,2511,2517,2523,2530,2536,2543,2549,2555,2561,2566,2571,2578,2583,2589,2595,2603,2610,2615,2620,2626,2631,2639,2645,2649,2655,2661,2666,2674,2681,2688,2694,2700,2706,2712,2717,2722,2727,2732,2739,2743,2748,2755],{"date":5,"open":14,"high":13,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},71,51.7843,{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",51.5,51.57,51.25,0.1069,0.21,9130.579521,150,51.4373,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",51.41,51.91,51.32,51.3467,0.075,0.15,6847.3211,103,51.6812,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",51.36,51.01,51.2717,0.0356,0.07,3117.4191,74,51.1921,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",51.33,51.405,51.2361,-0.6152,-1.19,2158.1941,100,51.3543,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",51.785,52.01,51.8513,-0.4184,-0.8,1197.9951,88,51.8879,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":132,"volume":239,"transactions":240,"vwap":241},"2026-09-24",52.05,52.33,51.915,52.2697,0.345,3329.6043,106,52.1288,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",52.31,51.9247,-0.572,-1.09,10818.7741,130,52.0807,{"date":252,"open":253,"high":20,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",52.64,52.4,52.4967,-0.0095,-0.02,4271.420497,114,52.5632,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",51.28,52.605,52.5062,1.7977,3.55,11046.1718,179,52.0901,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",50.6699,50.79,50.56,50.7085,-0.3181,-0.62,6386.6838,91,50.6648,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",51.27,50.83,51.0266,0.4104,0.81,8812.077996,116,51.0426,{"date":293,"open":294,"high":205,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",50.93,50.425,50.6162,-0.1438,-0.28,8249.0675,126,50.8509,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",50.655,50.78,50.6,50.76,-0.3129,-0.61,2452.1185,72,50.7421,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":240,"vwap":321},"2026-09-14",50.73,51.255,51.0729,0.2433,0.48,2491.5851,51.0224,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",50.82,50.88,50.81,50.8296,0.6042,1.2,1987.5405,86,50.8425,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":210,"vwap":341},"2026-09-10",49.97,50.4,50.2254,-0.1514,-0.3,3725.8615,50.3104,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":280,"vwap":350},"2026-09-09",50.62,50.3102,50.3768,-0.2092,-0.41,3462.3755,50.4351,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",50.8,50.435,50.586,-0.1458,-0.29,2425.814,101,50.6517,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":107,"volume":367,"transactions":230,"vwap":368},"2026-09-04",50.89,50.7,50.7318,-0.0038,2672.339642,50.8036,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",50.34,50.805,50.7356,0.6265,1.25,2963.042,75,50.6736,{"date":380,"open":381,"high":382,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",49.63,50.1091,0.4082,0.82,7281.069,80,50.0036,{"date":389,"open":335,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",50.0929,49.7009,-0.7753,-1.54,11385.107944,155,49.9355,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",50.575,50.3671,50.4762,-0.3632,-0.71,4655.457,120,50.4565,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",50.99,51.37,50.7528,50.8394,0.0188,0.04,6019.368884,104,51.0578,{"date":419,"open":420,"high":421,"low":422,"close":421,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",50.725,50.8206,50.635,0.4415,0.88,4950.142,95,50.7309,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",50.48,50.66,50.33,50.3791,-0.2267,-0.45,6071.485,97,50.4754,{"date":440,"open":441,"high":431,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":359,"vwap":447},"2026-08-25",50.36,50.3,50.6058,0.5487,1.1,4179.848,50.4076,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":200,"vwap":457},"2026-08-24",50.105,50.22,50.0301,50.0571,-0.22,-0.44,2443.557748,50.0783,{"date":459,"open":460,"high":371,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",50.2,50.2771,0.3157,0.63,4649.3034,107,50.2916,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",50.26,49.88,49.9614,-0.4382,-0.87,29802.803,79,49.896,{"date":478,"open":344,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",50.77,50.325,50.3996,-0.0427,-0.08,4634.84,111,50.6168,{"date":488,"open":344,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",50.67,50.4423,-0.6621,-1.3,7609.136,118,50.6233,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":485,"vwap":505},"2026-08-17",51.58,51.6047,51.07,51.1044,-0.417,-0.81,2980.2984,51.293,{"date":507,"open":508,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":485,"vwap":514},"2026-08-14",51.89,51.94,51.5214,-0.0471,-0.09,4310.5084,51.758,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",51.44,51.69,51.43,51.5685,0.3657,0.71,7006.6414,99,51.5588,{"date":527,"open":528,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":416,"vwap":534},"2026-08-12",51.26,51.325,51.2028,0.0956,0.19,3781.7284,51.2826,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",51.485,51.55,51.08,51.1072,-0.0766,-0.15,2174.4914,78,51.3584,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":259,"vwap":554},"2026-08-10",51.02,51.35,51.1838,0.156,0.31,10231.639399,51.1785,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":359,"vwap":563},"2026-08-07",50.85,51.15,51.0278,1.0644,2.13,3207.6704,50.9936,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":257,"volume":571,"transactions":572,"vwap":573},"2026-08-06",49.95,50.1299,49.94,49.9634,-0.0078,4238.6792,93,50.0278,{"date":575,"open":325,"high":325,"low":576,"close":576,"change":577,"percent_change":278,"volume":578,"transactions":579,"vwap":580},"2026-08-05",49.9712,-0.31,7023.127186,125,50.4026,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",49.69,50.49,50.2812,0.7448,1.5,7443.3881,115,50.2055,{"date":592,"open":593,"high":583,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",48.6,49.5364,1.0998,2.27,4421.418524,131,49.4457,{"date":601,"open":602,"high":603,"low":604,"close":603,"change":605,"percent_change":606,"volume":607,"transactions":579,"vwap":608},"2026-07-31",48.43,48.4366,47.835,0.0519,0.11,8515.7071,48.2474,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":230,"vwap":617},"2026-07-30",47.76,48.4599,48.3847,0.5197,1.09,2175.357026,48.2173,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",48.49,48.5649,47.78,47.865,-0.6166,-1.27,16146.3781,158,47.9135,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":259,"vwap":637},"2026-07-28",47.8499,48.52,48.4816,0.2956,0.61,15016.0241,48.3952,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":300,"vwap":647},"2026-07-27",48.2656,48.5,48.0337,48.186,0.3623,0.76,5573.049945,48.2,{"date":649,"open":650,"high":651,"low":611,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":524,"vwap":656},"2026-07-24",47.83,48.245,47.8237,-0.1763,-0.37,3589.1351,47.9191,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":437,"vwap":665},"2026-07-23",48.3699,47.77,48,-1.0914,-2.22,4646.4861,48.0748,{"date":667,"open":668,"high":669,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",49.35,49.39,49.0914,-0.7183,-1.44,2775.4281,89,49.338,{"date":677,"open":678,"high":470,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":290,"vwap":684},"2026-07-21",49.86,49.755,49.8097,0.3355,0.68,7420.945665,49.8115,{"date":686,"open":687,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",49.74,49.91,49.4742,0.1,0.2,3790.331688,124,49.7163,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-17",49.07,49.395,48.91,49.3742,-0.8568,-1.71,3552.0481,123,49.2449,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-16",51.145,50.14,50.231,-0.959,-1.87,18806.3131,257,50.6796,{"date":717,"open":718,"high":529,"low":548,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-15",51.075,51.19,0.2358,0.46,11497.8131,171,51.2178,{"date":726,"open":727,"high":539,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-14",50.775,50.9542,0.1881,0.37,3773.0171,96,50.9214,{"date":735,"open":549,"high":736,"low":737,"close":738,"change":739,"percent_change":247,"volume":740,"transactions":741,"vwap":742},"2026-07-13",51.465,50.74,50.7661,-0.5589,5534.3091,134,51.0276,{"date":744,"open":538,"high":745,"low":529,"close":529,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":529},"2026-07-10",51.61,0.069,0.13,8200,{"date":750,"open":751,"high":752,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-09",50.512,51.256,0.409,0.8,4300,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":760,"percent_change":463,"volume":761,"transactions":9,"vwap":759},"2026-07-08",50.29,50.847,0.319,2300,{"date":763,"open":764,"high":305,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-07",50.53,50.472,50.528,-0.33,-0.65,3200,{"date":771,"open":772,"high":548,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-06",50.42,50.858,0.773,1.54,11200,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-02",50.645,49.775,50.084999,-0.457,-0.9,3800,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-01",50.15,50.9,50.02,50.542,0.583,1.17,17500,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":798,"percent_change":799,"volume":755,"transactions":9,"vwap":797},"2026-06-30",49.16,49.959,0.753,1.53,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-29",48.42,49.24,49.206,1.556,3.27,7500,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-26",46.92,47.97,47.65,0.127,0.27,13400,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-25",47.31,47.975,47.523,-0.681,-1.41,7800,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-24",48.77,48.185,48.204,-0.093,-0.19,2500,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-23",48.029999,48.7,47.81,48.297,-0.853,-1.74,25000,{"date":842,"open":843,"high":679,"low":844,"close":845,"change":846,"percent_change":847,"volume":748,"transactions":9,"vwap":845},"2026-06-22",49.46,48.88,49.15,-0.764,-1.53,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-18",49.17,49.92,49.125,49.914,0.851,1.73,12700,{"date":858,"open":335,"high":335,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-17",49.0099983,49.063,-0.824,-1.65,4100,{"date":865,"open":460,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-16",50.205,49.82,49.887,-0.331,-0.66,13100,{"date":873,"open":874,"high":371,"low":566,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-15",49.96,50.218,1.215,2.48,6500,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-12",49.12,48.445,49.0029984,0.219,0.45,15600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-11",48.0099983,48.79,47.725,48.784,0.792,1.65,8800,{"date":897,"open":602,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-10",48.84,47.992,-0.929,-1.9,5300,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-09",49.62,49.72,47.62,48.921,-0.328,-0.67,8500,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":117,"volume":919,"transactions":9,"vwap":917},"2026-06-08",49.5,49.653,49.2,49.249,0.123,17800,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-05",50.61,49.09,49.126,-2.013,-3.94,8900,{"date":929,"open":344,"high":214,"low":344,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-04",51.139,0.365,0.72,8400,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":856,"transactions":9,"vwap":938},"2026-06-03",51.446,50.52,50.774,-0.913,-1.77,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-02",51.74,51.84,51.48,51.687,-0.069,-0.13,6200,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-01",50.87,52.058998,51.756,1.051,2.07,10700,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-29",50.64,50.765,50.455,50.705,-0.025,-0.05,5100,{"date":968,"open":969,"high":307,"low":970,"close":315,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":315},"2026-05-28",50.21,50.12,0.47,0.94,10900,{"date":975,"open":976,"high":336,"low":977,"close":469,"change":978,"percent_change":979,"volume":895,"transactions":9,"vwap":469},"2026-05-27",50,49.99,0.431,0.86,{"date":981,"open":982,"high":983,"low":381,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-26",49.78,49.935,49.829,0.42,0.85,6700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":690,"volume":995,"transactions":9,"vwap":993},"2026-05-22",49.57,49.64,49.257,49.409,0.051,6900,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-21",48.93,49.655,49.358,0.193,0.39,6100,{"date":1005,"open":998,"high":1006,"low":1007,"close":1006,"change":238,"percent_change":522,"volume":1008,"transactions":9,"vwap":1006},"2026-05-20",49.165,48.82,11000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1007,"change":1014,"percent_change":1015,"volume":966,"transactions":9,"vwap":1007},"2026-05-19",48.96,49.080002,48.69,-0.459,-0.93,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-18",49.33,49.76,49.029999,49.279,-0.034,-0.07,13300,{"date":1026,"open":1027,"high":990,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-15",49.27,49.21,49.313,-0.548,-1.1,15500,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-14",49.49,49.9,49.861,0.581,1.18,17300,{"date":1042,"open":1043,"high":1035,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":949,"transactions":9,"vwap":1045},"2026-05-13",48.8,48.78,49.28,0.505,1.04,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1051,"change":257,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-12",48.51,48.775,48.32,-0.04,9100,{"date":1056,"open":1057,"high":881,"low":890,"close":1058,"change":1059,"percent_change":67,"volume":1060,"transactions":9,"vwap":1058},"2026-05-11",48.81,48.795,-0.535,11700,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1018,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1018},"2026-05-08",49.41,49.23,-0.192,-0.39,5500,{"date":1069,"open":905,"high":678,"low":1063,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-07",49.522,-0.113,-0.23,7700,{"date":1075,"open":844,"high":991,"low":844,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-06",49.635,0.626,1.28,14000,{"date":1081,"open":1063,"high":1063,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-05",49.0089989,-0.104,-0.21,7400,{"date":1087,"open":850,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-04",49.315,49.040001,49.113,0.165,0.34,12300,{"date":1095,"open":1096,"high":881,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-01",48.63,48.948,0.632,1.31,10600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1104,"change":1106,"percent_change":972,"volume":1107,"transactions":9,"vwap":1104},"2026-04-30",48.02,48.316,47.48,0.452,4600,{"date":1109,"open":836,"high":661,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-29",47.44,47.864,0.134,0.28,12000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-28",47.75,47.85,47.43,47.73,-0.76,-1.57,4700,{"date":1125,"open":1126,"high":1127,"low":1128,"close":620,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":620},"2026-04-27",48.44,48.55,48.345,0.114,0.24,3300,{"date":1133,"open":1134,"high":1126,"low":604,"close":1135,"change":1136,"percent_change":1137,"volume":748,"transactions":9,"vwap":1135},"2026-04-24",47.94,48.376,0.906,1.91,{"date":1139,"open":647,"high":647,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-23",46.97,47.47,-0.965,-1.99,4400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1148,"change":1150,"percent_change":1151,"volume":949,"transactions":9,"vwap":1148},"2026-04-22",48.050999,48.435,47.985,0.805,1.69,{"date":1153,"open":1154,"high":1050,"low":907,"close":1155,"change":1156,"percent_change":218,"volume":1085,"transactions":9,"vwap":1155},"2026-04-21",48.3,47.63,-0.576,{"date":1158,"open":819,"high":1159,"low":819,"close":1160,"change":1161,"percent_change":102,"volume":1123,"transactions":9,"vwap":1160},"2026-04-20",48.22,48.206,0.031,{"date":1163,"open":1164,"high":1165,"low":889,"close":1166,"change":1167,"percent_change":1168,"volume":748,"transactions":9,"vwap":1166},"2026-04-17",48.18,48.35,48.175,0.492,1.03,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":932,"volume":1067,"transactions":9,"vwap":1174},"2026-04-16",47.55,47.89,47.25,47.683,0.342,{"date":1177,"open":1178,"high":1105,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1123,"transactions":9,"vwap":1179},"2026-04-15",46.86,47.341,0.667,1.43,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-14",46.14,46.79,46.674,0.856,1.87,5400,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-13",44.72,45.818,0.708,1.57,18000,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":257,"volume":949,"transactions":9,"vwap":1201},"2026-04-10",45.455,45.025002,45.11,-0.007,{"date":1204,"open":1205,"high":1205,"low":1192,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-09",45.15,45.117,-0.077,-0.17,3400,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-08",45.96,45.040001,45.194,1.307,2.98,6000,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1221,"change":1223,"percent_change":721,"volume":1224,"transactions":9,"vwap":1221},"2026-04-07",43.5,43.887,43.36,0.203,3600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-06",43.67,43.84,43.63,43.684,0.076,0.17,4800,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1237,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1237},"2026-04-02",42.5,43.608,42.35,0.298,0.69,15000,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-01",43.64,43.86,43.31,0.265,0.62,17400,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-31",41.55,43.068001,43.044998,1.814,4.4,11800,{"date":1259,"open":1260,"high":1260,"low":21,"close":21,"change":1261,"percent_change":910,"volume":1262,"transactions":9,"vwap":21},"2026-03-30",41.86,-0.277,41400,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":987,"transactions":9,"vwap":1267},"2026-03-27",42.0099983,41.4,41.508,-0.744,-1.76,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-26",43.43,42.23,42.252,-1.582,-3.61,5000,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-25",44.09,43.77,43.834,0.558,1.29,11400,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":761,"transactions":9,"vwap":1291},"2026-03-24",43.512,43.595,43.27,43.276,-0.614,-1.4,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-23",43.66,44.36,43.89,0.717,1.66,2200,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":1277,"transactions":9,"vwap":1305},"2026-03-20",43.53,43.173,-0.794,-1.81,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-19",43.82,44.11,43.582,43.967,-0.445,-1,6600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":1189,"transactions":9,"vwap":1321},"2026-03-18",44.75,44.87,44.412,-0.474,-1.06,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":1329,"percent_change":142,"volume":1073,"transactions":9,"vwap":1328},"2026-03-17",44.83,45.23,44.886,0.171,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":784,"transactions":9,"vwap":1333},"2026-03-16",44.49,44.715,0.699,1.59,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":870,"volume":863,"transactions":9,"vwap":1341},"2026-03-13",44.61,44.63,44,44.015999,-0.294,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-12",45.049999,45.14,44.31,-1.135,-2.5,3700,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":552,"volume":1358,"transactions":9,"vwap":1356},"2026-03-11",45.34,45.575,45.13,45.445,0.139,24000,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1168,"volume":1366,"transactions":9,"vwap":1364},"2026-03-10",45.5,45.76,45.26,45.306,0.461,8100,{"date":1368,"open":1332,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":298,"volume":1277,"transactions":9,"vwap":1371},"2026-03-09",44.945,44.365,44.845,-0.128,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1378,"percent_change":1379,"volume":784,"transactions":9,"vwap":1377},"2026-03-06",44.93,45.39,44.973,-0.739,-1.62,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1202,"percent_change":257,"volume":878,"transactions":9,"vwap":1385},"2026-03-05",45.46,46.02,45.18,45.712,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-04",45.29,45.8,45.719,0.554,1.23,9000,{"date":1395,"open":1396,"high":1397,"low":1347,"close":1398,"change":1399,"percent_change":940,"volume":1073,"transactions":9,"vwap":1398},"2026-03-03",44.43,45.38,45.165,-0.815,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":1405,"percent_change":1053,"volume":1406,"transactions":9,"vwap":1404},"2026-03-02",44.98,46.016998,45.98,-0.017,13700,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":690,"volume":1413,"transactions":9,"vwap":1411},"2026-02-27",45.31,46.07,45.997,0.045,5800,{"date":1415,"open":1383,"high":1383,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-26",45.57,45.952,-0.238,-0.52,9500,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":615,"volume":1366,"transactions":9,"vwap":1426},"2026-02-25",45.88,46.207,45.82,46.19,0.499,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-24",44.89,45.72,45.691,0.679,1.51,8700,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1307,"volume":1085,"transactions":9,"vwap":1440},"2026-02-23",45.69,44.99,45.012001,-0.832,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-20",45.3,46.245,45.844,0.476,1.05,9700,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-19",45.37,45.715,45.321,45.368,-0.245,-0.54,4200,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-18",45.28,45.885,45.613,0.382,0.84,10800,{"date":1468,"open":1469,"high":1356,"low":1470,"close":1471,"change":1472,"percent_change":257,"volume":1473,"transactions":9,"vwap":1471},"2026-02-17",45.17,44.81,45.231,-0.009,8300,{"date":1475,"open":1469,"high":1438,"low":1213,"close":1476,"change":1477,"percent_change":33,"volume":1478,"transactions":9,"vwap":1476},"2026-02-13",45.24,0.33,13200,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-12",46.23,46.24,44.8,44.91,-1.25,-2.71,12800,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":995,"transactions":9,"vwap":1492},"2026-02-11",46.76,46.026001,46.16,-0.325,-0.7,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1500,"percent_change":40,"volume":1420,"transactions":9,"vwap":1499},"2026-02-10",46.34,46.69,46.485,0.459,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1491,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1491},"2026-02-09",45.27,46.13,45.12,0.806,1.78,8600,{"date":1510,"open":1511,"high":1444,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-06",44.79,44.44,45.22,0.775,1.74,13000,{"date":1518,"open":1519,"high":1520,"low":1347,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-05",44.58,44.73,44.445,-0.596,-1.32,12900,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":1323,"percent_change":1530,"volume":1100,"transactions":9,"vwap":1529},"2026-02-04",45.51,44.57,45.041,-2.3,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-03",47.41,45.65,46.101,-1.164,-2.46,7300,{"date":1540,"open":1541,"high":812,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1233,"transactions":9,"vwap":1542},"2026-02-02",47.029999,47.265,0.025,0.05,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-30",48.11,48.248,47.060001,47.24,-1.245,-2.57,6800,{"date":1555,"open":1556,"high":1556,"low":1117,"close":1557,"change":1558,"percent_change":1559,"volume":1473,"transactions":9,"vwap":1557},"2026-01-29",49.11,48.485,-0.208,-0.43,{"date":1561,"open":859,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":208,"volume":1566,"transactions":9,"vwap":1564},"2026-01-28",49.495,48.606,48.693,0.032,13600,{"date":1568,"open":1569,"high":826,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-27",48.67,48.58,48.661,0.199,0.41,9600,{"date":1576,"open":1577,"high":1578,"low":647,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-26",48.21,48.66,48.462,0.335,0.7,19000,{"date":1584,"open":1118,"high":1585,"low":1118,"close":1586,"change":122,"percent_change":1465,"volume":1420,"transactions":9,"vwap":1586},"2026-01-23",48.28,48.127,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-22",47.74,48.189,47.536,47.727,0.866,1.85,20500,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1544,"volume":856,"transactions":9,"vwap":1601},"2026-01-21",47.09,47.144,46.49,46.861,0.022,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1607,"change":1031,"percent_change":1608,"volume":1024,"transactions":9,"vwap":1607},"2026-01-20",47.21,47.45,46.839,-2.29,{"date":1610,"open":1611,"high":1612,"low":1172,"close":1613,"change":1614,"percent_change":1615,"volume":1466,"transactions":9,"vwap":1613},"2026-01-16",48.34,48.365,47.939,-0.233,-0.48,{"date":1617,"open":1569,"high":835,"low":1618,"close":1619,"change":1620,"percent_change":948,"volume":1100,"transactions":9,"vwap":1619},"2026-01-15",48.15,48.172,-0.065,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1032,"transactions":9,"vwap":1625},"2026-01-14",48.71,48.040001,48.237,-0.68,-1.39,{"date":1629,"open":859,"high":697,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1249,"transactions":9,"vwap":1631},"2026-01-13",48.73,48.917,-0.088,-0.18,{"date":1635,"open":1636,"high":1020,"low":1636,"close":1637,"change":1638,"percent_change":645,"volume":1024,"transactions":9,"vwap":1637},"2026-01-12",48.45,49.0050011,0.368,{"date":1640,"open":1641,"high":1642,"low":1636,"close":1643,"change":1644,"percent_change":1232,"volume":1645,"transactions":9,"vwap":1643},"2026-01-09",48.64,48.745,48.637,0.082,12400,{"date":1647,"open":1570,"high":1648,"low":1126,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-08",48.65,48.555,-0.388,-0.79,4900,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":871,"transactions":9,"vwap":1658},"2026-01-07",49.060001,49.18,48.887,48.943,-0.252,-0.51,{"date":1662,"open":1655,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":721,"volume":1667,"transactions":9,"vwap":1665},"2026-01-06",49.25,48.92,49.195,0.225,18200,{"date":1669,"open":1007,"high":1670,"low":1007,"close":1671,"change":1672,"percent_change":1673,"volume":1406,"transactions":9,"vwap":1671},"2026-01-05",49.26,48.97,0.538,1.11,{"date":1675,"open":593,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":154,"volume":957,"transactions":9,"vwap":1678},"2026-01-02",48.85,48.181,48.432,0.358,{"date":1681,"open":1682,"high":1165,"low":1624,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-31",48.295,48.074001,-0.308,-0.64,7100,{"date":1688,"open":1126,"high":641,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-30",48.33,48.382,0.037,0.08,11500,{"date":1695,"open":834,"high":1696,"low":834,"close":1128,"change":1697,"percent_change":1544,"volume":1413,"transactions":9,"vwap":1128},"2025-12-29",48.405,0.024,{"date":1699,"open":1154,"high":1700,"low":1154,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-26",48.37,48.321,0.087,0.18,1600,{"date":1706,"open":1707,"high":1708,"low":899,"close":1709,"change":1710,"percent_change":137,"volume":1711,"transactions":9,"vwap":1709},"2025-12-24",48.14,48.27,48.234,0.153,7600,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":933,"transactions":9,"vwap":1717},"2025-12-23",47.82,48.113,47.71,48.081001,0.241,0.5,{"date":1721,"open":1714,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":986,"volume":1726,"transactions":9,"vwap":1724},"2025-12-22",47.99,47.628,47.84,0.402,18300,{"date":1728,"open":1729,"high":812,"low":1729,"close":1730,"change":1731,"percent_change":445,"volume":1732,"transactions":9,"vwap":1730},"2025-12-19",47.29,47.438,0.518,2600,{"date":1734,"open":1735,"high":1736,"low":1737,"close":810,"change":1738,"percent_change":1739,"volume":1107,"transactions":9,"vwap":810},"2025-12-18",47.11,47.34,46.87,0.567,1.22,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-17",47.36,46.33,46.353,-0.868,-1.84,7900,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":142,"volume":1100,"transactions":9,"vwap":1753},"2025-12-16",46.89,47.299,46.8,47.221,0.178,{"date":1756,"open":1155,"high":1155,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1466,"transactions":9,"vwap":1758},"2025-12-15",47.0099983,47.042999,-0.404,-0.85,{"date":1762,"open":1763,"high":1764,"low":1550,"close":1765,"change":1766,"percent_change":1379,"volume":1767,"transactions":9,"vwap":1765},"2025-12-12",48.13,48.39,47.447,-0.779,20200,{"date":1769,"open":1770,"high":837,"low":1771,"close":1772,"change":1773,"percent_change":654,"volume":1233,"transactions":9,"vwap":1772},"2025-12-11",48.09,47.91,48.226,-0.177,{"date":1775,"open":1547,"high":1570,"low":1776,"close":1777,"change":1778,"percent_change":932,"volume":1553,"transactions":9,"vwap":1777},"2025-12-10",48.049999,48.403,0.344,{"date":1780,"open":812,"high":1781,"low":812,"close":1782,"change":1783,"percent_change":721,"volume":1100,"transactions":9,"vwap":1782},"2025-12-09",48.060001,48.058998,0.218,{"date":1785,"open":1781,"high":1707,"low":1589,"close":1786,"change":1787,"percent_change":690,"volume":1788,"transactions":9,"vwap":1786},"2025-12-08",47.841,0.046,17900,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":1046,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-12-05",47.56,47.942,47.795,1.07,10100,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1729,"change":198,"percent_change":137,"volume":1800,"transactions":9,"vwap":1729},"2025-12-04",47.39,47.080002,5600,{"date":1802,"open":1541,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1633,"volume":1807,"transactions":9,"vwap":1805},"2025-12-03",47.3,46.93,47.14,-0.084,10200,{"date":1809,"open":1173,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1248,"volume":1814,"transactions":9,"vwap":1812},"2025-12-02",47.339,47.07,47.224,0.292,5700,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":856,"transactions":9,"vwap":1820},"2025-12-01",46.77,47.175,46.65,46.932,-0.161,-0.34,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1828,"percent_change":1465,"volume":1829,"transactions":9,"vwap":1827},"2025-11-28",46.67,47.149,47.092999,0.394,16800,{"date":1831,"open":1185,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-26",46.9,46.64,46.699,0.248,0.53,16100,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":919,"transactions":9,"vwap":1843},"2025-11-25",45.92,46.508,45.63,46.451,0.455,0.99,{"date":1847,"open":1409,"high":1848,"low":1409,"close":1849,"change":1850,"percent_change":1851,"volume":1449,"transactions":9,"vwap":1849},"2025-11-24",46,45.996,1.093,2.43,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-21",44.65,45.225,44.45,44.903,0.352,0.79,20000,{"date":1862,"open":1863,"high":1833,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-11-20",46.6,44.51,44.551,-1.133,-2.48,23200,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1023,"volume":1073,"transactions":9,"vwap":1874},"2025-11-19",45.79,46.11,45.53,45.684,-0.03,{"date":1877,"open":1842,"high":1848,"low":1878,"close":1879,"change":1880,"percent_change":503,"volume":1881,"transactions":9,"vwap":1879},"2025-11-18",45.2,45.714,-0.375,18400,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1760,"volume":886,"transactions":9,"vwap":1887},"2025-11-17",46.56,46.75,45.83,46.089001,-0.396,{"date":1890,"open":1423,"high":1891,"low":1892,"close":1499,"change":1893,"percent_change":512,"volume":1024,"transactions":9,"vwap":1499},"2025-11-14",46.866,45.7,-0.044,{"date":1895,"open":1736,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-11-13",47.37,46.31,46.529,-1.035,-2.18,20900,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-12",48.19,47.561,47.564,-0.368,-0.77,21400,{"date":1911,"open":1618,"high":1618,"low":604,"close":1912,"change":1913,"percent_change":1914,"volume":1277,"transactions":9,"vwap":1912},"2025-11-11",47.932,-0.332,-0.69,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-10",48.17,48.336,47.88,48.264,0.916,1.93,15100,{"date":1925,"open":1926,"high":1927,"low":1481,"close":1927,"change":1928,"percent_change":948,"volume":1929,"transactions":9,"vwap":1927},"2025-11-07",46.95,47.348,-0.061,15900,{"date":1931,"open":1585,"high":1585,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":840,"transactions":9,"vwap":1933},"2025-11-06",47.38,47.409,-0.975,-2.02,{"date":1937,"open":632,"high":1938,"low":1159,"close":1939,"change":1940,"percent_change":948,"volume":1941,"transactions":9,"vwap":1939},"2025-11-05",48.68,48.384,-0.064,19700,{"date":1943,"open":593,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1566,"transactions":9,"vwap":1946},"2025-11-04",49.154,48.25,48.448,-1.007,-2.04,{"date":1950,"open":976,"high":976,"low":1951,"close":1952,"change":1953,"percent_change":542,"volume":1954,"transactions":9,"vwap":1952},"2025-11-03",49.3,49.455,-0.076,17100,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-10-31",49.59,49.87,49.416,49.531,0.702,1.44,23700,{"date":1965,"open":1966,"high":914,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":871,"transactions":9,"vwap":1968},"2025-10-30",49.34,48.787,48.829,-1.037,-2.08,{"date":1972,"open":1973,"high":977,"low":1974,"close":1975,"change":1976,"percent_change":532,"volume":1977,"transactions":9,"vwap":1975},"2025-10-29",49.85,49.65,49.866,0.095,18100,{"date":1979,"open":1019,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1692,"volume":886,"transactions":9,"vwap":1982},"2025-10-28",49.83,49.551,49.771,0.042,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1860,"transactions":9,"vwap":1989},"2025-10-27",49.53,49.73,49.435,49.729,0.784,1.6,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":1285,"transactions":9,"vwap":1997},"2025-10-24",48.95,49.099998,48.94,48.945,0.449,0.93,{"date":2001,"open":1904,"high":1641,"low":1904,"close":2002,"change":1447,"percent_change":1845,"volume":2003,"transactions":9,"vwap":2002},"2025-10-23",48.496,6400,{"date":2005,"open":2006,"high":2006,"low":2007,"close":1103,"change":2008,"percent_change":2009,"volume":1667,"transactions":9,"vwap":1103},"2025-10-22",48.59,47.655,-0.624,-1.28,{"date":2011,"open":1630,"high":2012,"low":2013,"close":2014,"change":1702,"percent_change":1703,"volume":2015,"transactions":9,"vwap":2014},"2025-10-21",48.75,48.456,48.644,15300,{"date":2017,"open":1159,"high":835,"low":1159,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-10-20",48.557,0.747,1.56,24100,{"date":2023,"open":2024,"high":889,"low":2025,"close":836,"change":2026,"percent_change":2027,"volume":1085,"transactions":9,"vwap":836},"2025-10-17",47.61,47.5,-0.052,-0.11,{"date":2029,"open":1569,"high":1569,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-10-16",47.67,47.862,-0.357,-0.74,14900,{"date":2036,"open":1648,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":814,"volume":2041,"transactions":9,"vwap":2039},"2025-10-15",48.822,48.080002,48.219,0.132,10300,{"date":2043,"open":1118,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-10-14",48.46,47.367,48.087002,-0.464,-0.96,11600,{"date":2051,"open":1569,"high":898,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2049,"transactions":9,"vwap":2053},"2025-10-13",48.421,48.551,0.816,1.71,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-10",49.45,49.6,47.735,-1.666,-3.37,23800,{"date":2065,"open":2066,"high":2066,"low":923,"close":2067,"change":2068,"percent_change":1559,"volume":895,"transactions":9,"vwap":2067},"2025-10-09",49.75,49.401,-0.214,{"date":2070,"open":2071,"high":1974,"low":2072,"close":2073,"change":1046,"percent_change":1168,"volume":973,"transactions":9,"vwap":2073},"2025-10-08",49.329,49.215,49.615,{"date":2075,"open":381,"high":381,"low":2076,"close":1556,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1556},"2025-10-07",48.891,-0.469,-0.95,17700,{"date":2081,"open":2082,"high":1019,"low":2083,"close":2084,"change":1092,"percent_change":1240,"volume":2085,"transactions":9,"vwap":2084},"2025-10-06",49.55,49.29,49.579,15800,{"date":2087,"open":2088,"high":2088,"low":1556,"close":2089,"change":2090,"percent_change":2091,"volume":1040,"transactions":9,"vwap":2089},"2025-10-03",49.71,49.239,-0.156,-0.32,{"date":2093,"open":2066,"high":2066,"low":2094,"close":698,"change":2095,"percent_change":2096,"volume":1693,"transactions":9,"vwap":698},"2025-10-02",49.119,0.003,0.01,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2101,"change":2102,"percent_change":577,"volume":2103,"transactions":9,"vwap":2101},"2025-10-01",48.99,49.47,49.392,-0.155,12500,{"date":2105,"open":991,"high":991,"low":796,"close":2106,"change":2107,"percent_change":1875,"volume":2108,"transactions":9,"vwap":2106},"2025-09-30",49.547,-0.014,14500,{"date":2110,"open":2088,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1836,"volume":2115,"transactions":9,"vwap":2113},"2025-09-29",49.892,49.553,49.561,0.263,14800,{"date":2117,"open":850,"high":2118,"low":699,"close":2118,"change":2119,"percent_change":1130,"volume":2120,"transactions":9,"vwap":2118},"2025-09-26",49.298,0.118,13500,{"date":2122,"open":2123,"high":2124,"low":2125,"close":1656,"change":1543,"percent_change":1544,"volume":2126,"transactions":9,"vwap":1656},"2025-09-25",48.83,49.32,48.582,24400,{"date":2128,"open":2129,"high":905,"low":697,"close":2130,"change":339,"percent_change":309,"volume":2108,"transactions":9,"vwap":2130},"2025-09-24",49.558,49.155,{"date":2132,"open":315,"high":315,"low":2133,"close":1952,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1952},"2025-09-23",49.42,-0.75,-1.49,21600,{"date":2138,"open":2139,"high":2140,"low":874,"close":866,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":866},"2025-09-22",50.09,50.32,-0.138,-0.27,30600,{"date":2145,"open":789,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-09-19",50.38,49.89,50.343,0.336,0.67,18600,{"date":2153,"open":1973,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":445,"volume":2158,"transactions":9,"vwap":2156},"2025-09-18",50.13,49.735,50.007,0.542,27600,{"date":2160,"open":1974,"high":1974,"low":2161,"close":2162,"change":2163,"percent_change":1875,"volume":2063,"transactions":9,"vwap":2162},"2025-09-17",48.954,49.465,-0.015,{"date":2165,"open":1019,"high":1019,"low":1663,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-09-16",49.48,-0.246,-0.49,28300,{"date":2171,"open":803,"high":2172,"low":803,"close":2172,"change":2173,"percent_change":1794,"volume":2174,"transactions":9,"vwap":2172},"2025-09-15",49.726,0.526,26700,{"date":2176,"open":2177,"high":2177,"low":1655,"close":916,"change":2178,"percent_change":348,"volume":2179,"transactions":9,"vwap":916},"2025-09-12",49.56,-0.204,12100,{"date":2181,"open":2182,"high":171,"low":1776,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-09-11",49.13,49.404,0.617,1.26,18700,{"date":2188,"open":699,"high":699,"low":2189,"close":1967,"change":2190,"percent_change":2191,"volume":2158,"transactions":9,"vwap":1967},"2025-09-10",48.62,-0.129,-0.26,{"date":2193,"open":1007,"high":1671,"low":1050,"close":2194,"change":1573,"percent_change":986,"volume":2195,"transactions":9,"vwap":2194},"2025-09-09",48.916,33200,{"date":2197,"open":2198,"high":1648,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-09-08",48.47,48.506,0.438,0.91,22100,{"date":2204,"open":1159,"high":1159,"low":1606,"close":2205,"change":2206,"percent_change":885,"volume":2207,"transactions":9,"vwap":2205},"2025-09-05",48.068001,0.217,42600,{"date":2209,"open":1110,"high":2210,"low":1736,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-09-04",47.87,47.851,0.612,1.3,25400,{"date":2216,"open":2217,"high":1803,"low":2218,"close":2219,"change":142,"percent_change":288,"volume":957,"transactions":9,"vwap":2219},"2025-09-03",47.17,46.99,47.239,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2223,"change":2225,"percent_change":1615,"volume":2226,"transactions":9,"vwap":2223},"2025-09-02",46.049999,46.859,45.928,-0.225,20600,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":870,"volume":2233,"transactions":9,"vwap":2231},"2025-08-29",47.23,46.88,47.084,-0.315,10500,{"date":2235,"open":2236,"high":2237,"low":1598,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-08-28",47.16,47.42,47.399,0.456,0.97,11300,{"date":2243,"open":2244,"high":2245,"low":1885,"close":2246,"change":2247,"percent_change":2248,"volume":1285,"transactions":9,"vwap":2246},"2025-08-27",46.85,46.98,46.943,0.013,0.03,{"date":2250,"open":2251,"high":2252,"low":1490,"close":1804,"change":2253,"percent_change":2254,"volume":1249,"transactions":9,"vwap":1804},"2025-08-26",46.96,46.993,0.281,0.6,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2259,"change":2260,"percent_change":137,"volume":2049,"transactions":9,"vwap":2259},"2025-08-25",46.5,46.82,46.649,0.149,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2257,"change":2265,"percent_change":2266,"volume":2003,"transactions":9,"vwap":2257},"2025-08-22",45.64,46.55,1.041,2.29,{"date":2268,"open":2269,"high":2270,"low":1444,"close":2271,"change":2272,"percent_change":830,"volume":2003,"transactions":9,"vwap":2271},"2025-08-21",45.45,45.48,45.459,-0.087,{"date":2274,"open":1431,"high":1431,"low":2275,"close":2276,"change":2277,"percent_change":1121,"volume":2278,"transactions":9,"vwap":2276},"2025-08-20",44.785,45.546,-0.347,18500,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2282,"change":2283,"percent_change":2284,"volume":1553,"transactions":9,"vwap":2282},"2025-08-19",46.66,45.893,-0.864,-1.85,{"date":2286,"open":2287,"high":1185,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":1285,"transactions":9,"vwap":2289},"2025-08-18",46.61,46.501,46.757,0.14,0.3,{"date":2293,"open":2257,"high":2294,"low":2295,"close":2296,"change":884,"percent_change":971,"volume":2297,"transactions":9,"vwap":2296},"2025-08-15",46.835,46.455,46.617,16400,{"date":2299,"open":1492,"high":2300,"low":1492,"close":2301,"change":2302,"percent_change":2303,"volume":2034,"transactions":9,"vwap":2301},"2025-08-14",46.47,46.398,-0.027,-0.06,{"date":2305,"open":2287,"high":2287,"low":2306,"close":2307,"change":1113,"percent_change":635,"volume":2308,"transactions":9,"vwap":2307},"2025-08-13",46.18,46.425,20800,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2313,"change":2314,"percent_change":2315,"volume":2003,"transactions":9,"vwap":2313},"2025-08-12",45.56,46.21,46.145,1.125,2.5,{"date":2317,"open":2318,"high":1353,"low":2319,"close":2319,"change":2320,"percent_change":2321,"volume":911,"transactions":9,"vwap":2319},"2025-08-11",45.276,45.02,-0.173,-0.38,{"date":2323,"open":1469,"high":1397,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":911,"transactions":9,"vwap":2325},"2025-08-08",45.112,45.193,-0.209,-0.46,{"date":2329,"open":1383,"high":1383,"low":1384,"close":2330,"change":2331,"percent_change":1660,"volume":1420,"transactions":9,"vwap":2330},"2025-08-07",45.402,-0.235,{"date":2333,"open":1513,"high":2334,"low":1355,"close":2335,"change":1465,"percent_change":2336,"volume":1795,"transactions":9,"vwap":2335},"2025-08-06",45.68,45.637,1.88,{"date":2338,"open":2339,"high":2340,"low":1319,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-08-05",45.33,45.335,44.797,-0.456,-1.01,9900,{"date":2346,"open":1319,"high":2347,"low":1319,"close":2347,"change":1921,"percent_change":956,"volume":1189,"transactions":9,"vwap":2347},"2025-08-04",45.253,{"date":2349,"open":1511,"high":1511,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-08-01",43.78,44.337,-1.063,-2.34,23300,{"date":2356,"open":1383,"high":1383,"low":2357,"close":2358,"change":2359,"percent_change":971,"volume":1566,"transactions":9,"vwap":2358},"2025-07-31",45.36,45.4,0.211,{"date":2361,"open":2362,"high":2339,"low":2362,"close":2363,"change":2364,"percent_change":127,"volume":987,"transactions":9,"vwap":2363},"2025-07-30",44.9,45.189,0.351,{"date":2366,"open":1382,"high":1382,"low":1470,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-07-29",44.838,-0.442,-0.98,21800,{"date":2372,"open":1503,"high":1461,"low":2373,"close":1461,"change":2374,"percent_change":2375,"volume":1420,"transactions":9,"vwap":1461},"2025-07-28",45.099998,0.103,0.23,{"date":2377,"open":1476,"high":1503,"low":2378,"close":2379,"change":2380,"percent_change":1615,"volume":2381,"transactions":9,"vwap":2379},"2025-07-25",45.111,45.177,-0.217,5200,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2385,"change":2386,"percent_change":2387,"volume":1366,"transactions":9,"vwap":2385},"2025-07-24",45.67,45.394,0.194,0.43,{"date":2389,"open":2390,"high":1327,"low":2391,"close":1878,"change":1725,"percent_change":61,"volume":1100,"transactions":9,"vwap":1878},"2025-07-23",45.103,44.92,{"date":2393,"open":1355,"high":1355,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":1516,"transactions":9,"vwap":2395},"2025-07-22",44.37,44.798,-0.239,-0.53,{"date":2399,"open":1384,"high":2400,"low":2401,"close":2401,"change":2402,"percent_change":107,"volume":1829,"transactions":9,"vwap":2401},"2025-07-21",45.279,45.036999,-0.003,{"date":2404,"open":2405,"high":2405,"low":2406,"close":1213,"change":2407,"percent_change":-6,"volume":1224,"transactions":9,"vwap":1213},"2025-07-18",45.21,44.85,-0.001,{"date":2409,"open":2410,"high":2373,"low":2410,"close":1529,"change":2411,"percent_change":2412,"volume":2015,"transactions":9,"vwap":1529},"2025-07-17",44.56,0.563,1.27,{"date":2414,"open":1396,"high":1864,"low":1340,"close":2415,"change":2416,"percent_change":552,"volume":1060,"transactions":9,"vwap":2415},"2025-07-16",44.478,0.138,{"date":2418,"open":1512,"high":1864,"low":2419,"close":2420,"change":122,"percent_change":2201,"volume":1073,"transactions":9,"vwap":2420},"2025-07-15",44.27,44.34,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2425,"change":2426,"percent_change":122,"volume":2049,"transactions":9,"vwap":2425},"2025-07-14",43.71,44.14,43.94,0.175,{"date":2428,"open":2350,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":910,"volume":1209,"transactions":9,"vwap":2431},"2025-07-11",43.91,43.69,43.765,-0.295,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2437,"change":2303,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-07-10",44.26,43.61,44.060001,-0.14,42500,{"date":2441,"open":2442,"high":2443,"low":1280,"close":2444,"change":2248,"percent_change":208,"volume":2445,"transactions":9,"vwap":2444},"2025-07-09",44.25,44.3,44.12,3000,{"date":2447,"open":2448,"high":2448,"low":2449,"close":1280,"change":2450,"percent_change":948,"volume":1008,"transactions":9,"vwap":1280},"2025-07-08",44.16,43.74,-0.057,{"date":2452,"open":2453,"high":2435,"low":2454,"close":2455,"change":2456,"percent_change":2327,"volume":2041,"transactions":9,"vwap":2455},"2025-07-07",44.07,44.048,44.147,-0.203,{"date":2458,"open":2459,"high":1512,"low":2459,"close":2460,"change":2291,"percent_change":682,"volume":2461,"transactions":9,"vwap":2460},"2025-07-03",44.080002,44.35,9800,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2465,"change":122,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-07-02",44.0099983,44.049999,43.58,0.92,9300,{"date":2470,"open":2471,"high":2435,"low":2472,"close":2473,"change":1651,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-07-01",44.24,43.445,43.65,-1.78,17600,{"date":2477,"open":2478,"high":2478,"low":2479,"close":1512,"change":2480,"percent_change":375,"volume":2481,"transactions":9,"vwap":1512},"2025-06-30",44.64,44.13,0.55,29700,{"date":2483,"open":2484,"high":1298,"low":2484,"close":1298,"change":730,"percent_change":986,"volume":1189,"transactions":9,"vwap":1298},"2025-06-27",43.59,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":721,"percent_change":1794,"volume":1954,"transactions":9,"vwap":2490},"2025-06-26",43.32,43.62,43.14,43.52,{"date":2492,"open":2487,"high":2493,"low":2494,"close":2494,"change":2495,"percent_change":654,"volume":2496,"transactions":9,"vwap":2494},"2025-06-25",43.34,43.060001,-0.16,10000,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2500,"change":2502,"percent_change":2503,"volume":1100,"transactions":9,"vwap":2500},"2025-06-24",42.76,43.22,42.59,1.087,2.58,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":1845,"volume":1003,"transactions":9,"vwap":2509},"2025-06-23",41.67,42.16,41.52,42.133,0.413,{"date":2512,"open":2513,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2321,"volume":1189,"transactions":9,"vwap":2515},"2025-06-20",42.19,41.62,41.72,-0.158,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2521,"change":1754,"percent_change":2387,"volume":2522,"transactions":9,"vwap":2521},"2025-06-18",42.00099945,42.047001,41.878,3100,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":767,"percent_change":1651,"volume":2529,"transactions":9,"vwap":2528},"2025-06-17",41.85,41.9,41.658,41.7,4000,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2534,"change":288,"percent_change":2535,"volume":1233,"transactions":9,"vwap":2534},"2025-06-16",41.56,42.034,42.029999,1.97,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":473,"volume":1807,"transactions":9,"vwap":2541},"2025-06-13",41.16,41.557,41.11,41.22,-0.36,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2547,"change":1084,"percent_change":2548,"volume":895,"transactions":9,"vwap":2547},"2025-06-12",41.51,41.759,41.58,-0.5,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":107,"percent_change":257,"volume":2241,"transactions":9,"vwap":2554},"2025-06-11",41.99,42.02,41.68,41.79,{"date":2556,"open":2557,"high":2557,"low":2558,"close":2559,"change":454,"percent_change":1419,"volume":2560,"transactions":9,"vwap":2559},"2025-06-10",41.95,41.743,41.8,5900,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2552,"change":187,"percent_change":1719,"volume":1107,"transactions":9,"vwap":2552},"2025-06-09",42.050999,42.080002,42,{"date":2567,"open":2568,"high":2568,"low":2569,"close":2570,"change":257,"percent_change":965,"volume":1316,"transactions":9,"vwap":2570},"2025-06-06",41.96,41.71,41.81,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":1859,"volume":2560,"transactions":9,"vwap":2576},"2025-06-05",41.84,42.15,41.76,41.83,0.328,{"date":2579,"open":2580,"high":2581,"low":2580,"close":2582,"change":1464,"percent_change":1999,"volume":1800,"transactions":9,"vwap":2582},"2025-06-04",41.14,41.556,41.502,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2586,"change":1092,"percent_change":2588,"volume":2003,"transactions":9,"vwap":2586},"2025-06-03",40.94,41.12,40.759,0.83,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":117,"percent_change":1248,"volume":2381,"transactions":9,"vwap":2594},"2025-06-02",40.36,40.89,40.3,40.78,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2291,"volume":2602,"transactions":9,"vwap":2600},"2025-05-30",40.43,40.56,40,40.53,0.12,26200,{"date":2604,"open":2605,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":1652,"transactions":9,"vwap":2607},"2025-05-29",41.15,40.38,40.41,-0.42,-1.03,{"date":2611,"open":2585,"high":2612,"low":2613,"close":2613,"change":2495,"percent_change":1066,"volume":2614,"transactions":9,"vwap":2613},"2025-05-28",40.97,40.83,2100,{"date":2616,"open":2617,"high":2618,"low":2617,"close":2619,"change":1477,"percent_change":288,"volume":2614,"transactions":9,"vwap":2619},"2025-05-27",40.77,41.102,40.99,{"date":2621,"open":2622,"high":2623,"low":2622,"close":2624,"change":2625,"percent_change":357,"volume":1107,"transactions":9,"vwap":2624},"2025-05-23",40.26,40.79,40.66,-0.12,{"date":2627,"open":2628,"high":2629,"low":2628,"close":2594,"change":948,"percent_change":2091,"volume":2630,"transactions":9,"vwap":2594},"2025-05-22",40.775,40.9,1300,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":1760,"volume":2638,"transactions":9,"vwap":2636},"2025-05-21",41.040001,41.48,40.75,40.91,-0.35,6300,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1633,"percent_change":1559,"volume":1732,"transactions":9,"vwap":2644},"2025-05-20",41.278,41.378,41.158,41.26,{"date":2646,"open":2647,"high":2648,"low":2647,"close":2648,"change":2303,"percent_change":2438,"volume":1277,"transactions":9,"vwap":2648},"2025-05-19",40.88,41.44,{"date":2650,"open":2651,"high":2545,"low":2652,"close":2653,"change":1703,"percent_change":2654,"volume":1732,"transactions":9,"vwap":2653},"2025-05-16",41.42,41.325,41.5,0.44,{"date":2656,"open":2657,"high":2657,"low":2658,"close":2659,"change":1023,"percent_change":1208,"volume":2660,"transactions":9,"vwap":2659},"2025-05-15",41.39,40.98,41.32,15200,{"date":2662,"open":2663,"high":2657,"low":2664,"close":2657,"change":2665,"percent_change":2412,"volume":2468,"transactions":9,"vwap":2657},"2025-05-14",41.029999,40.96,0.52,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":949,"transactions":9,"vwap":2671},"2025-05-13",40.27,40.92,40.24,40.87,0.77,1.92,{"date":2675,"open":2676,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":878,"transactions":9,"vwap":2678},"2025-05-12",40.2,39.685,40.099998,1.21,3.11,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2375,"volume":949,"transactions":9,"vwap":2686},"2025-05-09",39.14,39.265,38.83,38.89,0.09,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":1573,"percent_change":1794,"volume":966,"transactions":9,"vwap":2693},"2025-05-08",38.82,39.07,38.578,38.8,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":767,"percent_change":1760,"volume":1217,"transactions":9,"vwap":2699},"2025-05-07",38.55,38.65,38.18,38.39,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":948,"percent_change":767,"volume":1732,"transactions":9,"vwap":2705},"2025-05-06",38.67,38.78,38.58,38.72,{"date":2707,"open":2708,"high":2709,"low":2708,"close":2710,"change":208,"percent_change":1703,"volume":2711,"transactions":9,"vwap":2710},"2025-05-05",38.43,38.96,38.85,2700,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2703,"change":682,"percent_change":1507,"volume":1508,"transactions":9,"vwap":2703},"2025-05-02",38.57,38.934,38.51,{"date":2718,"open":2719,"high":2719,"low":2720,"close":2720,"change":730,"percent_change":2721,"volume":1652,"transactions":9,"vwap":2720},"2025-05-01",38.45,38.099998,0.98,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2725,"change":2375,"percent_change":635,"volume":2381,"transactions":9,"vwap":2725},"2025-04-30",37.26,37.73,36.68,{"date":2728,"open":2729,"high":2730,"low":2729,"close":2730,"change":2387,"percent_change":2731,"volume":995,"transactions":9,"vwap":2730},"2025-04-29",36.85,37.5,1.16,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":1692,"percent_change":2738,"volume":1800,"transactions":9,"vwap":2737},"2025-04-28",36.98,37.15,36.64,37.07,0.22,{"date":2740,"open":2736,"high":2741,"low":2742,"close":2741,"change":2387,"percent_change":1039,"volume":748,"transactions":9,"vwap":2741},"2025-04-25",36.99,36.63,{"date":2744,"open":2745,"high":2746,"low":2745,"close":2746,"change":1168,"percent_change":2747,"volume":1686,"transactions":9,"vwap":2746},"2025-04-24",35.76,36.56,2.9,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":463,"percent_change":2754,"volume":1003,"transactions":9,"vwap":2753},"2025-04-23",35.93,36.13,35.495,35.53,1.81,{"date":176,"open":2756,"high":2757,"low":172,"close":2758,"change":137,"percent_change":1999,"volume":1131,"transactions":9,"vwap":2758},34.58,35,34.9]