[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDFF":3,"homepage-market-summary":29,"stock-historical-FDFF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FDFF","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 Finance ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7412,0.256,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},34.539,34.51,34.44,34.1999,0.3391,0.99,1535.676397,38.4,30.16,3975.452928392,53.1,831,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},39.15,4710,1719263.232098,1.53,"2025-04-22",[181,184,194,205,215,225,235,245,254,263,273,283,292,302,312,322,332,342,351,360,370,380,389,397,407,415,425,435,444,454,463,473,484,491,501,511,520,531,540,548,557,566,577,584,594,604,611,622,631,641,650,661,669,680,691,700,711,721,729,738,745,750,758,765,773,781,789,797,805,812,820,828,835,844,848,855,863,870,877,884,891,897,903,909,916,923,929,936,943,949,954,961,970,977,983,986,993,1000,1008,1015,1023,1031,1037,1045,1053,1060,1065,1072,1077,1082,1089,1095,1099,1105,1113,1120,1125,1132,1137,1143,1150,1155,1161,1168,1174,1181,1188,1193,1199,1207,1215,1222,1229,1235,1243,1249,1257,1262,1268,1274,1282,1287,1292,1300,1307,1312,1319,1326,1330,1337,1342,1350,1357,1364,1370,1376,1382,1387,1394,1399,1406,1412,1420,1425,1431,1437,1445,1451,1458,1463,1469,1476,1480,1487,1493,1498,1504,1512,1519,1523,1529,1535,1542,1546,1551,1559,1564,1572,1578,1587,1593,1597,1600,1607,1613,1618,1623,1630,1637,1644,1649,1654,1660,1667,1674,1680,1685,1693,1698,1703,1709,1715,1722,1729,1735,1743,1749,1756,1760,1765,1771,1775,1780,1785,1790,1795,1800,1807,1812,1820,1826,1833,1840,1846,1853,1859,1864,1871,1878,1884,1892,1897,1903,1909,1914,1920,1927,1931,1935,1940,1946,1954,1961,1965,1972,1978,1984,1991,1997,2005,2011,2018,2025,2032,2039,2047,2052,2057,2065,2070,2075,2082,2089,2093,2099,2105,2110,2115,2121,2127,2134,2139,2144,2152,2158,2165,2170,2177,2183,2189,2194,2199,2204,2211,2217,2222,2230,2239,2246,2252,2258,2264,2271,2278,2284,2289,2294,2301,2307,2312,2317,2323,2331,2336,2339,2344,2347,2351,2357,2362,2366,2370,2373,2378,2382,2388,2393,2398,2402,2405,2410,2414,2418,2424,2428,2433,2437,2442,2448,2454,2459,2462,2465,2473,2478,2481,2483,2488,2493,2496,2502,2505,2510,2515,2521,2525,2529,2536,2539,2544,2549,2553,2557,2561,2564],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},64,34.5187,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",34.12,34.395,33.975,-0.0134,-0.04,5686.8577,83,34.1118,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",34.42,34.47,34.211,34.2133,-0.2847,-0.83,1721.195824,68,34.277,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",34.45,34.59,34.498,-0.0224,-0.06,2081.4167,66,34.4768,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",34.73,34.76,34.5204,-0.5658,-1.61,1988.7277,80,34.6843,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":121,"volume":232,"transactions":233,"vwap":234},"2026-09-25",34.9,35.19,34.8801,35.0862,0.0884,1935.3207,74,35.038,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",34.915,34.9978,34.71,0.0422,0.12,3331.8338,86,34.904,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",35.38,34.9556,-0.615,-1.73,2815.6327,105,35.2542,{"date":255,"open":256,"high":256,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",35.785,35.5706,-0.5048,-1.4,2211.0727,101,35.6812,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",35.94,36.11,36.0754,0.4531,1.27,5721.1667,143,36.0366,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",35.51,35.685,35.6223,-0.083,-0.23,5436.258802,133,35.6599,{"date":284,"open":285,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",35.95,35.7053,0.0277,0.08,4538.5647,61,35.8526,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",36.28,35.62,35.6776,-0.6199,-1.71,2509.407753,91,36.0018,{"date":303,"open":304,"high":305,"low":294,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",36.34,36.39,36.2975,-0.5052,-1.37,2136.2817,62,36.3309,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",36.89,36.784,36.8027,0.2529,0.69,1166.9387,65,36.839,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",36.68,36.52,36.5498,0.1919,0.53,1491.0197,69,36.5712,{"date":333,"open":334,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",36.47,36.6,36.3579,-0.3799,-1.03,1223.6027,63,36.536,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",37,36.7378,-0.4418,-1.19,1386.3297,70,36.925,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":243,"vwap":359},"2026-09-08",37.49,37.51,37.1796,-0.8091,-2.13,4172.586197,37.3987,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":243,"vwap":369},"2026-09-04",37.75,38.05,37.69,37.9887,-0.3334,-0.87,3341.1997,37.972,{"date":371,"open":372,"high":24,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",38.2406,38.16,38.3221,0.7831,2.09,3765.1567,78,38.2421,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":58,"volume":386,"transactions":387,"vwap":388},"2026-09-02",37.16,37.62,37.539,0.4403,3204.2037,67,37.543,{"date":390,"open":383,"high":362,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",37.0987,-0.7773,-2.05,6024.4557,94,37.5145,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",37.79,37.91,37.876,-0.1426,-0.38,44827.1557,73,37.8783,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":395,"vwap":414},"2026-08-28",38.15,38.0186,-0.1218,-0.32,1299.731055,38.1955,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":213,"vwap":424},"2026-08-27",38.26,38.35,38.12,38.1404,0.0082,0.02,4626.9617,38.2723,{"date":426,"open":409,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",38.21,38.085,38.1322,-0.1624,-0.42,1466.3847,71,38.1541,{"date":436,"open":437,"high":438,"low":439,"close":438,"change":440,"percent_change":441,"volume":442,"transactions":192,"vwap":443},"2026-08-25",38.09,38.2946,38.0201,0.2598,0.68,3319.6009,38.1806,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",37.95,38.27,38.0348,0.169,0.45,5500.668,117,38.152,{"date":455,"open":456,"high":457,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",37.485,37.8658,0.8058,2.17,2275.7121,82,37.7051,{"date":464,"open":465,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",37.085,37.21,37.06,-0.2257,-0.61,1908.0779,60,37.1868,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",37.41,37.43,37.2,37.2857,0.3417,0.92,1114.3819,56,37.3548,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":279,"volume":489,"transactions":471,"vwap":490},"2026-08-18",37.19,36.944,-0.0844,1448.810662,37.0868,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",37.27,37.0001,37.0284,-0.4217,-1.13,5968.579561,99,37.2115,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",37.73,37.395,37.4501,-0.1122,-0.3,3639.319803,89,37.4634,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":252,"vwap":519},"2026-08-13",37.07,37.57,37.5623,0.7473,2.03,2545.436771,37.243,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",36.65,36.85,36.53,36.815,-0.0537,-0.15,5020.555106,110,36.589,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",36.811,36.8687,0.2298,0.63,594.934011,43,36.8718,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":241,"volume":546,"transactions":499,"vwap":547},"2026-08-10",36.4,36.693,36.6389,0.0421,10313.684376,36.6114,{"date":549,"open":523,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",36.965,36.5968,-0.0411,-0.11,4219.58469,75,36.8065,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":387,"vwap":565},"2026-08-06",36.75,36.54,36.6379,0.055,0.15,2118.2499,36.6431,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",36.73,36.78,36.42,36.5829,0.0572,0.16,6227.3859,109,36.6033,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":58,"volume":582,"transactions":223,"vwap":583},"2026-08-04",36.17,36.5257,0.4308,3559.3089,36.3998,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",35.73,36.1,36.0949,0.5898,1.66,6978.6215,108,35.9628,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":471,"vwap":603},"2026-07-31",35.42,35.52,35.195,35.5051,-0.1458,-0.41,4080.2865,35.4589,{"date":605,"open":606,"high":607,"low":606,"close":607,"change":608,"percent_change":126,"volume":609,"transactions":482,"vwap":610},"2026-07-30",35.13,35.6509,0.1431,877.6195,35.2979,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",35.395,35.72,35.36,35.5078,-0.2544,-0.71,5498.8875,88,35.5844,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":405,"vwap":630},"2026-07-28",35.44,35.8087,35.7622,0.5413,1.54,3218.9246,35.6682,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-27",34.93,35.23,35.2209,0.7382,2.14,4206.674586,90,35.1447,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":65,"volume":647,"transactions":648,"vwap":649},"2026-07-24",34.385,34.555,34.4827,0.3067,1118.4985,51,34.4298,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",34.18,34.225,34.02,34.176,-0.4884,-1.41,2236.268818,59,34.1009,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":527,"volume":667,"transactions":659,"vwap":668},"2026-07-22",34.77,34.615,34.6644,-0.0504,2029.2945,34.7051,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",34.7,34.86,34.685,34.7148,-0.1527,-0.44,8546.746818,77,34.7723,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",34.78,34.96,34.7405,34.8675,-0.0445,-0.13,3336.020168,55,34.8137,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":330,"vwap":699},"2026-07-17",35.09,34.8701,34.912,-0.5345,-1.51,1274.1287,34.952,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-16",35.32,35.55,35.25,35.4465,0.1365,0.39,24485.5597,205,35.472,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-15",35.15,35.64,35.31,0.4741,1.36,6716.9137,112,35.3385,{"date":722,"open":723,"high":672,"low":724,"close":725,"change":726,"percent_change":126,"volume":727,"transactions":213,"vwap":728},"2026-07-14",34.8249,34.72,34.8359,0.1391,2615.424,34.7915,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":707,"volume":736,"transactions":213,"vwap":737},"2026-07-13",34.715,34.745,34.64,34.6968,0.1358,4223.9327,34.4156,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":126,"volume":744,"transactions":9,"vwap":742},"2026-07-10",34.61,34.53,34.561,0.136,1800,{"date":746,"open":652,"high":747,"low":652,"close":747,"change":748,"percent_change":749,"volume":173,"transactions":9,"vwap":747},"2026-07-09",34.425,0.362,1.06,{"date":751,"open":752,"high":186,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-08",34.09,34.0099983,34.063,-0.541,-1.56,1400,{"date":759,"open":760,"high":760,"low":208,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-07",34.795,34.604,-0.178,-0.51,2000,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-06",34.39,34.785,34.782,0.451,1.31,4800,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":744,"transactions":9,"vwap":778},"2026-07-02",34.305,34.335,34.25,34.331,0.606,1.8,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-01",33.52,33.87,33.725,0.639,1.93,2400,{"date":790,"open":791,"high":792,"low":793,"close":792,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":792},"2026-06-30",32.92,33.085999,32.9,0.103,0.31,2700,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-29",32.99,32.79,32.983,0.094,0.29,10200,{"date":806,"open":807,"high":793,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-26",32.28,32.889,0.637,1.98,1500,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-25",32.815,32.25,32.252,-0.309,-0.95,1300,{"date":821,"open":822,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-24",32.66,32.835,32.561,-0.055,-0.17,900,{"date":829,"open":830,"high":831,"low":832,"close":832,"change":833,"percent_change":618,"volume":834,"transactions":9,"vwap":832},"2026-06-23",32.775,32.855,32.616,-0.232,3300,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-22",33.17,33.36,32.83,32.848,-0.149,-0.45,3800,{"date":845,"open":793,"high":846,"low":793,"close":846,"change":847,"percent_change":111,"volume":757,"transactions":9,"vwap":846},"2026-06-18",32.997,-0.004,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":403,"percent_change":854,"volume":834,"transactions":9,"vwap":853},"2026-06-17",33.29,33.42,32.97,33.00099945,-1.14,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-16",33.49,33.22,33.381,0.266,0.8,3400,{"date":864,"open":865,"high":851,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-15",33.34,33.115,0.496,1.52,5700,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-12",32.751,32.619,0.242,0.75,1900,{"date":878,"open":879,"high":880,"low":881,"close":880,"change":882,"percent_change":771,"volume":883,"transactions":9,"vwap":880},"2026-06-11",31.88,32.377,31.78,0.418,1700,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":883,"transactions":9,"vwap":888},"2026-06-10",32.24,32.39,31.959,-0.351,-1.09,{"date":892,"open":893,"high":894,"low":893,"close":894,"change":895,"percent_change":749,"volume":896,"transactions":9,"vwap":894},"2026-06-09",32.14,32.31,0.34,700,{"date":898,"open":807,"high":807,"low":899,"close":900,"change":901,"percent_change":676,"volume":902,"transactions":9,"vwap":900},"2026-06-08",31.93,31.97,-0.14,2600,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":249,"percent_change":908,"volume":819,"transactions":9,"vwap":907},"2026-06-05",32.58,32.0050011,32.11,-1.88,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":810,"volume":915,"transactions":9,"vwap":913},"2026-06-04",32.5,32.86,32.725,0.635,3500,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":921,"percent_change":922,"volume":876,"transactions":9,"vwap":920},"2026-06-03",32.0099983,33.25,32.09,-0.905,-2.74,{"date":924,"open":858,"high":858,"low":791,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-02",32.995,-0.513,-1.53,1200,{"date":930,"open":865,"high":931,"low":865,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-01",33.65,33.508,-0.082,-0.24,4100,{"date":937,"open":938,"high":784,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-29",33.51,33.59,0.36,1.08,3900,{"date":944,"open":945,"high":919,"low":946,"close":947,"change":948,"percent_change":288,"volume":834,"transactions":9,"vwap":947},"2026-05-28",33.07,33.040001,33.23,0.025,{"date":950,"open":857,"high":857,"low":951,"close":951,"change":952,"percent_change":422,"volume":953,"transactions":9,"vwap":951},"2026-05-27",33.205,0.006,9800,{"date":955,"open":956,"high":957,"low":837,"close":958,"change":959,"percent_change":960,"volume":757,"transactions":9,"vwap":958},"2026-05-26",33.21,33.39,33.199,0.048,0.14,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-22",33.24,33.315,33.099998,33.151,-0.155,-0.47,7300,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":902,"transactions":9,"vwap":974},"2026-05-21",32.93,33.33,33.306,-0.035,-0.1,{"date":978,"open":793,"high":979,"low":793,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-20",33.341,0.436,1.33,1100,{"date":984,"open":946,"high":946,"low":985,"close":985,"change":763,"percent_change":927,"volume":811,"transactions":9,"vwap":985},"2026-05-19",32.905,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":992,"volume":935,"transactions":9,"vwap":990},"2026-05-18",33.235,33.61,33.415,0.312,0.94,{"date":994,"open":995,"high":858,"low":996,"close":997,"change":998,"percent_change":469,"volume":999,"transactions":9,"vwap":997},"2026-05-15",33.2,33.060001,33.103,-0.202,4700,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-14",33.080002,33.448,33.305,0.26,0.79,26600,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":942,"transactions":9,"vwap":1012},"2026-05-13",32.76,33.13,33.044998,-0.352,-1.05,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-12",33.41,33.191,33.397,-0.248,-0.74,2300,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-11",33.6,33.755,33.645,-0.154,-0.46,2800,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":1035,"percent_change":795,"volume":1036,"transactions":9,"vwap":1034},"2026-05-08",33.64,33.799,0.106,800,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-07",33.84,33.663,33.693,-0.216,-0.64,4200,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":902,"transactions":9,"vwap":1050},"2026-05-06",34.060001,34.11,33.832,33.909,0.214,0.64,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1044,"transactions":9,"vwap":1057},"2026-05-05",33.86,33.664,33.695,-0.07,-0.21,{"date":1061,"open":1025,"high":1062,"low":1025,"close":1063,"change":1064,"percent_change":403,"volume":1044,"transactions":9,"vwap":1063},"2026-05-04",33.905,33.765,-0.129,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":1071,"volume":928,"transactions":9,"vwap":1069},"2026-05-01",33.88,33.98,33.894,0.209,0.62,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1075,"change":1076,"percent_change":941,"volume":1036,"transactions":9,"vwap":1075},"2026-04-30",33.62,33.685,0.359,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":1081,"percent_change":403,"volume":896,"transactions":9,"vwap":1080},"2026-04-29",33.3,33.326,-0.127,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":1087,"percent_change":1088,"volume":1030,"transactions":9,"vwap":1086},"2026-04-28",33.45,33.72,33.453,-0.092,-0.27,{"date":1090,"open":931,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":527,"volume":1094,"transactions":9,"vwap":1092},"2026-04-27",33.728,33.545,-0.05,5800,{"date":1096,"open":857,"high":1025,"low":857,"close":1097,"change":1098,"percent_change":795,"volume":788,"transactions":9,"vwap":1097},"2026-04-24",33.595,0.105,{"date":1100,"open":1101,"high":1101,"low":1102,"close":857,"change":1103,"percent_change":1104,"volume":969,"transactions":9,"vwap":857},"2026-04-23",34.14,33.19,-0.852,-2.48,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1108,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1108},"2026-04-22",34.34,34.342,34.3,0.097,0.28,5600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":756,"volume":1119,"transactions":9,"vwap":1117},"2026-04-21",34.835,34.99,34.245,-0.543,3000,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":1124,"percent_change":795,"volume":819,"transactions":9,"vwap":1123},"2026-04-20",34.65,34.788,0.108,{"date":1126,"open":733,"high":1127,"low":740,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-17",34.97,34.68,0.595,1.75,2500,{"date":1133,"open":653,"high":653,"low":1134,"close":1135,"change":1136,"percent_change":211,"volume":1094,"transactions":9,"vwap":1135},"2026-04-16",34.040001,34.084999,-0.022,{"date":1138,"open":939,"high":1139,"low":939,"close":1140,"change":1141,"percent_change":780,"volume":1142,"transactions":9,"vwap":1140},"2026-04-15",34.17,34.107,0.602,3600,{"date":1144,"open":1145,"high":938,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-14",33.12,33.505,0.453,1.37,4000,{"date":1151,"open":899,"high":1152,"low":899,"close":1152,"change":1153,"percent_change":1154,"volume":772,"transactions":9,"vwap":1152},"2026-04-13",33.051998,1.015,3.17,{"date":1156,"open":886,"high":886,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":796,"transactions":9,"vwap":1158},"2026-04-10",31.9,32.036999,-0.292,-0.9,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":412,"volume":1142,"transactions":9,"vwap":1166},"2026-04-09",32.029999,32.44,31.96,32.329,-0.105,{"date":1169,"open":800,"high":800,"low":1170,"close":1171,"change":1172,"percent_change":80,"volume":1173,"transactions":9,"vwap":1171},"2026-04-08",32.355,32.434,0.972,4300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":469,"volume":843,"transactions":9,"vwap":1179},"2026-04-07",31.41,32.18,30.85,31.462,-0.194,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":1186,"percent_change":1187,"volume":942,"transactions":9,"vwap":1185},"2026-04-06",31.35,31.7,31.656,0.264,0.84,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":1192,"percent_change":51,"volume":1131,"transactions":9,"vwap":1191},"2026-04-02",30.71,31.392,0.152,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":976,"volume":744,"transactions":9,"vwap":1197},"2026-04-01",31.45,31.15,31.24,-0.031,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":942,"transactions":9,"vwap":1204},"2026-03-31",30.92,31.74,30.86,31.271,0.797,2.62,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-30",30.41,30.54,30.474,0.289,0.96,2900,{"date":1216,"open":1217,"high":1217,"low":25,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-27",30.68,30.185,-0.671,-2.17,4900,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":1228,"volume":876,"transactions":9,"vwap":1226},"2026-03-26",30.73,31.17,30.856,-0.294,-0.94,{"date":1230,"open":1176,"high":1176,"low":1231,"close":1196,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1196},"2026-03-25",31.111,0.17,0.55,9100,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":772,"transactions":9,"vwap":1240},"2026-03-24",30.9,31.09,30.84,30.98,-0.36,-1.15,{"date":1244,"open":1195,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":178,"volume":1248,"transactions":9,"vwap":1246},"2026-03-23",31.58,31.34,0.473,4400,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":811,"transactions":9,"vwap":1254},"2026-03-20",30.93,31.049999,30.83,30.867,-0.283,-0.91,{"date":1258,"open":1259,"high":1260,"low":1203,"close":1196,"change":1261,"percent_change":573,"volume":935,"transactions":9,"vwap":1196},"2026-03-19",31.040001,31.29,0.05,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":744,"transactions":9,"vwap":1265},"2026-03-18",31.63,31.1,-0.525,-1.66,{"date":1269,"open":881,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":101,"volume":1273,"transactions":9,"vwap":1271},"2026-03-17",31.85,31.625,0.315,6200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":796,"transactions":9,"vwap":1279},"2026-03-16",31.27,31.33,31.21,31.31,0.374,1.21,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":1093,"volume":796,"transactions":9,"vwap":1285},"2026-03-13",31.28,30.936,-0.015,{"date":1288,"open":1276,"high":1276,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":915,"transactions":9,"vwap":1289},"2026-03-12",30.951,-0.84,-2.64,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1160,"volume":1299,"transactions":9,"vwap":1297},"2026-03-11",32.040001,32.099998,31.589,31.791,-0.29,6800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":367,"volume":1214,"transactions":9,"vwap":1305},"2026-03-10",32.12,32.37,31.975,32.081001,-0.28,{"date":1308,"open":879,"high":1303,"low":1309,"close":1310,"change":1311,"percent_change":803,"volume":876,"transactions":9,"vwap":1310},"2026-03-09",31.67,32.361,0.092,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":657,"volume":819,"transactions":9,"vwap":1317},"2026-03-06",32.29,32.3,32.2,32.269,-0.462,{"date":1320,"open":791,"high":791,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-05",32.6,32.731,-0.198,-0.6,3700,{"date":1327,"open":852,"high":852,"low":1328,"close":1328,"change":1005,"percent_change":861,"volume":1329,"transactions":9,"vwap":1328},"2026-03-04",32.929,1600,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":1336,"volume":935,"transactions":9,"vwap":1334},"2026-03-03",31.82,32.89,32.669,-0.225,-0.68,{"date":1338,"open":1339,"high":985,"low":1339,"close":1340,"change":1341,"percent_change":940,"volume":796,"transactions":9,"vwap":1340},"2026-03-02",32.15,32.894,0.118,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":843,"transactions":9,"vwap":1347},"2026-02-27",32.85,32.875,32.67,32.776,-0.356,-1.07,{"date":1351,"open":1002,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":788,"transactions":9,"vwap":1354},"2026-02-26",33.195,32.766,33.132,0.382,1.17,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":1362,"percent_change":1363,"volume":1044,"transactions":9,"vwap":1361},"2026-02-25",32.34,32.755,32.75,0.675,2.1,{"date":1365,"open":1366,"high":1302,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":862,"transactions":9,"vwap":1367},"2026-02-24",31.6,32.075001,0.355,1.12,{"date":1371,"open":1361,"high":1361,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-23",31.72,-1.183,-3.6,5500,{"date":1377,"open":1378,"high":1378,"low":823,"close":1379,"change":1380,"percent_change":1381,"volume":1329,"transactions":9,"vwap":1379},"2026-02-20",32.951,32.903,0.195,0.6,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1385,"change":279,"percent_change":1386,"volume":896,"transactions":9,"vwap":1385},"2026-02-19",32.54,32.708,-0.7,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":1392,"percent_change":1393,"volume":876,"transactions":9,"vwap":1391},"2026-02-18",32.63,32.957,32.938,0.408,1.25,{"date":1395,"open":886,"high":1396,"low":1316,"close":1397,"change":1398,"percent_change":1356,"volume":1214,"transactions":9,"vwap":1397},"2026-02-17",32.59,32.53,0.375,{"date":1400,"open":1401,"high":1359,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-13",32.049999,32.155,0.071,0.22,3100,{"date":1407,"open":1361,"high":1361,"low":1332,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-12",32.084,-1.066,-3.22,6300,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-11",34.080002,33.14,33.15,-1.045,-3.06,7100,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1424,"change":687,"percent_change":403,"volume":819,"transactions":9,"vwap":1424},"2026-02-10",34.505,34.58,34.195,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":1111,"percent_change":1430,"volume":942,"transactions":9,"vwap":1429},"2026-02-09",33.97,34.37,34.325,0.82,{"date":1432,"open":1433,"high":1434,"low":785,"close":1434,"change":1435,"percent_change":1436,"volume":1030,"transactions":9,"vwap":1434},"2026-02-06",33.821,34.044998,0.791,2.38,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-05",33.78,33.249,33.254,-0.664,-1.96,5100,{"date":1446,"open":1447,"high":1048,"low":1033,"close":1448,"change":1449,"percent_change":1450,"volume":953,"transactions":9,"vwap":1448},"2026-02-04",33.79,33.918,0.243,0.72,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1405,"transactions":9,"vwap":1455},"2026-02-03",34.29,33.44,33.675,-1.3,-3.72,{"date":1459,"open":633,"high":1460,"low":633,"close":1461,"change":1462,"percent_change":288,"volume":764,"transactions":9,"vwap":1461},"2026-02-02",35.11,34.975,0.029,{"date":1464,"open":1465,"high":1465,"low":672,"close":1466,"change":1467,"percent_change":1468,"volume":1131,"transactions":9,"vwap":1466},"2026-01-30",35.099998,34.946,-0.673,-1.89,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":819,"transactions":9,"vwap":1473},"2026-01-29",35.68,35.46,35.619,-0.125,-0.35,{"date":1477,"open":1478,"high":1478,"low":1471,"close":1479,"change":833,"percent_change":1043,"volume":1221,"transactions":9,"vwap":1479},"2026-01-28",35.979,35.744,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1483,"change":1485,"percent_change":1486,"volume":764,"transactions":9,"vwap":1483},"2026-01-27",35.97,35.976,35.82,-0.146,-0.4,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":1492,"percent_change":1261,"volume":1022,"transactions":9,"vwap":1491},"2026-01-26",36.049999,36.168,36.122,0.017,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1497,"change":1088,"percent_change":1021,"volume":1131,"transactions":9,"vwap":1497},"2026-01-23",36.195,36.285,36.105,{"date":1499,"open":1500,"high":542,"low":1501,"close":1502,"change":1503,"percent_change":1233,"volume":1405,"transactions":9,"vwap":1502},"2026-01-22",36.29,36.27,36.375,0.199,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":757,"transactions":9,"vwap":1509},"2026-01-21",36.186,36.305,35.81,36.176,0.348,0.97,{"date":1513,"open":1514,"high":1514,"low":1484,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-20",36.49,35.828,-0.576,-1.58,11000,{"date":1520,"open":294,"high":1521,"low":294,"close":1522,"change":860,"percent_change":158,"volume":1119,"transactions":9,"vwap":1522},"2026-01-16",36.51,36.404,{"date":1524,"open":1525,"high":304,"low":1526,"close":1527,"change":1528,"percent_change":1005,"volume":1030,"transactions":9,"vwap":1527},"2026-01-15",36.15,36.080002,36.138,0.093,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1532,"change":1534,"percent_change":895,"volume":772,"transactions":9,"vwap":1532},"2026-01-14",35.85,36.044998,35.77,0.121,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1022,"transactions":9,"vwap":1539},"2026-01-13",36.38,35.71,35.924,-0.503,-1.38,{"date":1543,"open":294,"high":334,"low":294,"close":1544,"change":1545,"percent_change":1021,"volume":1030,"transactions":9,"vwap":1544},"2026-01-12",36.427,-0.271,{"date":1547,"open":334,"high":1548,"low":334,"close":1549,"change":1550,"percent_change":106,"volume":999,"transactions":9,"vwap":1549},"2026-01-09",36.79,36.698,0.023,{"date":1552,"open":1553,"high":1554,"low":1507,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-08",36.31,36.74,36.675,0.155,0.42,2200,{"date":1560,"open":1561,"high":1561,"low":334,"close":325,"change":1562,"percent_change":1563,"volume":1149,"transactions":9,"vwap":325},"2026-01-07",36.9,-0.39,-1.06,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":743,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-06",36.71,36.97,36.63,36.91,0.37,3200,{"date":1573,"open":586,"high":1574,"low":586,"close":1575,"change":1172,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-05",36.87,36.774,2.71,5900,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-02",35.86,35.88,35.49,35.802,0.181,0.51,4500,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":772,"transactions":9,"vwap":1590},"2025-12-31",35.969,35.621,-0.421,-1.17,{"date":1594,"open":1525,"high":1525,"low":1595,"close":1595,"change":1596,"percent_change":507,"volume":772,"transactions":9,"vwap":1595},"2025-12-30",36.042,-0.108,{"date":1598,"open":1599,"high":1599,"low":1489,"close":1525,"change":1596,"percent_change":507,"volume":1419,"transactions":9,"vwap":1525},"2025-12-29",36.22,{"date":1601,"open":1602,"high":294,"low":579,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-12-26",36.21,36.258,-0.012,-0.03,2100,{"date":1608,"open":1501,"high":542,"low":1609,"close":1501,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1501},"2025-12-24",36.24,0.11,0.3,5000,{"date":1614,"open":1609,"high":1609,"low":1615,"close":1616,"change":1617,"percent_change":1059,"volume":1325,"transactions":9,"vwap":1616},"2025-12-23",36.09,36.16,-0.075,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":146,"percent_change":749,"volume":772,"transactions":9,"vwap":1622},"2025-12-22",35.91,36.35,36.235,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":1628,"percent_change":1629,"volume":1214,"transactions":9,"vwap":1627},"2025-12-19",35.774,35.93,35.855,0.184,0.52,{"date":1631,"open":1508,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":876,"transactions":9,"vwap":1634},"2025-12-18",35.96,35.636,35.671,0.305,0.86,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":1044,"transactions":9,"vwap":1641},"2025-12-17",35.89,35.9,35.366,-0.287,-0.8,{"date":1645,"open":275,"high":1646,"low":275,"close":1647,"change":1648,"percent_change":126,"volume":1444,"transactions":9,"vwap":1647},"2025-12-16",35.76,35.653,0.141,{"date":1650,"open":1538,"high":1538,"low":1582,"close":1651,"change":1652,"percent_change":1653,"volume":1214,"transactions":9,"vwap":1651},"2025-12-15",35.512,-0.175,-0.49,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1290,"volume":796,"transactions":9,"vwap":1658},"2025-12-12",36.097,35.57,35.687,-0.301,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1665,"percent_change":1666,"volume":1558,"transactions":9,"vwap":1664},"2025-12-11",35.65,36.0099983,35.988,0.428,1.2,{"date":1668,"open":1669,"high":295,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-10",34.92,35.56,0.574,1.64,7400,{"date":1675,"open":1676,"high":1465,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":764,"transactions":9,"vwap":1677},"2025-12-09",34.87,34.986,0.267,0.77,{"date":1681,"open":633,"high":633,"low":1122,"close":1682,"change":1683,"percent_change":1043,"volume":1684,"transactions":9,"vwap":1682},"2025-12-08",34.719,-0.223,6500,{"date":1686,"open":693,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-12-05",35.248,34.926,34.942,-0.056,-0.16,11100,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":1341,"percent_change":895,"volume":862,"transactions":9,"vwap":1697},"2025-12-04",34.88,35.0099983,34.998,{"date":1699,"open":1700,"high":683,"low":1701,"close":1695,"change":1702,"percent_change":1369,"volume":804,"transactions":9,"vwap":1695},"2025-12-03",34.5,33.35,0.386,{"date":1704,"open":1705,"high":672,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":1248,"transactions":9,"vwap":1706},"2025-12-02",34.598,34.494,-0.006,-0.02,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1700,"change":1713,"percent_change":1714,"volume":942,"transactions":9,"vwap":1700},"2025-12-01",34.43,34.733,-0.343,-0.98,{"date":1716,"open":1717,"high":633,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":834,"transactions":9,"vwap":1719},"2025-11-28",34.81,34.79,34.843,0.299,0.87,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":1727,"percent_change":1728,"volume":1577,"transactions":9,"vwap":1726},"2025-11-26",34.38,34.668,34.544,0.403,1.18,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1036,"transactions":9,"vwap":1732},"2025-11-25",33.99,34.141,0.529,1.57,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1444,"transactions":9,"vwap":1740},"2025-11-24",33.48,33.68,33.47,33.612,0.179,0.54,{"date":1744,"open":1745,"high":1737,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":744,"transactions":9,"vwap":1746},"2025-11-21",33.075001,33.433,0.638,1.95,{"date":1750,"open":1447,"high":1751,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-11-20",33.82,32.795,-0.413,-1.24,5200,{"date":1757,"open":1011,"high":947,"low":793,"close":1758,"change":1759,"percent_change":1691,"volume":969,"transactions":9,"vwap":1758},"2025-11-19",33.208,-0.053,{"date":1761,"open":956,"high":1086,"low":1762,"close":1763,"change":1764,"percent_change":1475,"volume":1044,"transactions":9,"vwap":1763},"2025-11-18",33.18,33.261,-0.116,{"date":1766,"open":1068,"high":753,"low":1102,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-11-17",33.377,-0.817,-2.39,8200,{"date":1772,"open":1101,"high":1773,"low":1101,"close":1774,"change":817,"percent_change":1160,"volume":1571,"transactions":9,"vwap":1774},"2025-11-14",34.48,34.194,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1778,"change":1779,"percent_change":1769,"volume":982,"transactions":9,"vwap":1778},"2025-11-13",34.62,34.503,-0.844,{"date":1781,"open":1782,"high":1657,"low":1782,"close":1783,"change":1784,"percent_change":241,"volume":1173,"transactions":9,"vwap":1783},"2025-11-12",35.24,35.347,0.043,{"date":1786,"open":1787,"high":247,"low":1787,"close":1788,"change":1789,"percent_change":1679,"volume":1325,"transactions":9,"vwap":1788},"2025-11-11",35.18,35.304,0.27,{"date":1791,"open":1792,"high":1793,"low":671,"close":1793,"change":14,"percent_change":158,"volume":1794,"transactions":9,"vwap":1793},"2025-11-10",35.02,35.034,7700,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1799,"percent_change":749,"volume":862,"transactions":9,"vwap":1798},"2025-11-07",34.037998,34.778,0.365,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":876,"transactions":9,"vwap":1804},"2025-11-06",34.781,34.408,34.413,-0.634,-1.81,{"date":1808,"open":1676,"high":1809,"low":672,"close":1810,"change":1811,"percent_change":1148,"volume":1571,"transactions":9,"vwap":1810},"2025-11-05",35.16,35.047001,0.475,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1612,"transactions":9,"vwap":1817},"2025-11-04",34.52,34.66,34.46,34.572,-0.253,-0.73,{"date":1821,"open":1822,"high":1822,"low":19,"close":1823,"change":1824,"percent_change":1825,"volume":1673,"transactions":9,"vwap":1823},"2025-11-03",35,34.825,-0.189,-0.54,{"date":1827,"open":1828,"high":1829,"low":663,"close":1830,"change":1831,"percent_change":795,"volume":1832,"transactions":9,"vwap":1830},"2025-10-31",34.89,35.07,35.014,0.107,13000,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":744,"transactions":9,"vwap":1837},"2025-10-30",35.040001,35.26,34.907,-0.268,-0.76,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":1673,"transactions":9,"vwap":1843},"2025-10-29",35.98,35.175,-0.734,-2.04,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1094,"transactions":9,"vwap":1850},"2025-10-28",36.25,35.905,35.909,-0.399,-1.1,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1856,"change":1857,"percent_change":1858,"volume":1119,"transactions":9,"vwap":1856},"2025-10-27",36.45,36.308,0.208,0.58,{"date":1860,"open":1602,"high":1609,"low":1861,"close":1862,"change":1863,"percent_change":749,"volume":1112,"transactions":9,"vwap":1862},"2025-10-24",36.07,36.099998,0.379,{"date":1865,"open":275,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1022,"transactions":9,"vwap":1868},"2025-10-23",35.792,35.444,35.721,0.215,0.61,{"date":1872,"open":1873,"high":1508,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1375,"transactions":9,"vwap":1875},"2025-10-22",35.78,35.39,35.506,-0.211,-0.59,{"date":1879,"open":1880,"high":1581,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":796,"transactions":9,"vwap":1881},"2025-10-21",35.53,35.717,0.086,0.24,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1329,"transactions":9,"vwap":1889},"2025-10-20",35.389,35.66,35.351,35.631,0.509,1.45,{"date":1893,"open":1894,"high":1809,"low":1894,"close":1895,"change":1896,"percent_change":1585,"volume":1606,"transactions":9,"vwap":1895},"2025-10-17",34.91,35.122,0.177,{"date":1898,"open":1889,"high":1634,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":834,"transactions":9,"vwap":1900},"2025-10-16",34.94,34.945,-0.906,-2.53,{"date":1904,"open":1616,"high":1616,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1131,"transactions":9,"vwap":1906},"2025-10-15",35.845,35.851,-0.19,-0.53,{"date":1910,"open":1782,"high":1848,"low":1782,"close":1911,"change":1912,"percent_change":1913,"volume":796,"transactions":9,"vwap":1911},"2025-10-14",36.041,0.381,1.07,{"date":1915,"open":1916,"high":1887,"low":1917,"close":1887,"change":1918,"percent_change":1919,"volume":1131,"transactions":9,"vwap":1887},"2025-10-13",35.552,35.436,0.316,0.89,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1924,"change":1925,"percent_change":1926,"volume":1586,"transactions":9,"vwap":1924},"2025-10-10",36.46,36.525,35.344,-0.975,-2.68,{"date":1928,"open":560,"high":560,"low":1848,"close":1929,"change":1930,"percent_change":1160,"volume":1248,"transactions":9,"vwap":1929},"2025-10-09",36.319,-0.331,{"date":1932,"open":1933,"high":1933,"low":1855,"close":522,"change":1934,"percent_change":146,"volume":969,"transactions":9,"vwap":522},"2025-10-08",36.7,0.139,{"date":1936,"open":1937,"high":1937,"low":1537,"close":1938,"change":1939,"percent_change":279,"volume":1606,"transactions":9,"vwap":1938},"2025-10-07",36.779,36.511,-0.084,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":106,"percent_change":573,"volume":772,"transactions":9,"vwap":1945},"2025-10-06",36.67,36.77,36.474,36.595,{"date":1947,"open":1948,"high":1949,"low":334,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-10-03",36.56,36.64,36.535,0.083,0.23,9700,{"date":1955,"open":1602,"high":1956,"low":1616,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-10-02",36.485,36.452,0.234,0.65,13700,{"date":1962,"open":542,"high":542,"low":1963,"close":1964,"change":1784,"percent_change":241,"volume":1571,"transactions":9,"vwap":1964},"2025-10-01",36.2,36.218,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1516,"percent_change":1971,"volume":1684,"transactions":9,"vwap":1970},"2025-09-30",36.59,36.726,36.121,36.175,-1.57,{"date":1973,"open":1942,"high":569,"low":335,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-09-29",36.751,0.257,0.7,7500,{"date":1979,"open":1980,"high":1950,"low":1981,"close":1982,"change":1983,"percent_change":328,"volume":1411,"transactions":9,"vwap":1982},"2025-09-26",36.41,36.237,36.494,0.192,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1541,"volume":1990,"transactions":9,"vwap":1988},"2025-09-25",36.5,36.14,36.302,-0.507,7000,{"date":1992,"open":382,"high":382,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1273,"transactions":9,"vwap":1994},"2025-09-24",36.8,36.809,-0.327,-0.88,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":1349,"volume":2004,"transactions":9,"vwap":2002},"2025-09-23",37.65,37.715,37.0099983,37.136,-0.402,9600,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2008,"change":2010,"percent_change":1877,"volume":1419,"transactions":9,"vwap":2008},"2025-09-22",37.48,37.538,37.25,-0.224,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":826,"percent_change":842,"volume":2017,"transactions":9,"vwap":2016},"2025-09-19",37.77,37.895,37.698,37.762,10000,{"date":2019,"open":437,"high":2020,"low":2021,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-09-18",38.24,37.932,0.166,0.44,15000,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":1858,"volume":1518,"transactions":9,"vwap":2030},"2025-09-17",37.89,38.099998,37.54,37.766,0.217,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2035,"change":1741,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-09-16",37.381,37.549,37.15,0.48,17500,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":1610,"volume":2046,"transactions":9,"vwap":2044},"2025-09-15",37.35,37.63,37.34,37.37,0.041,23300,{"date":2048,"open":2049,"high":2049,"low":477,"close":2050,"change":527,"percent_change":1486,"volume":2051,"transactions":9,"vwap":2050},"2025-09-12",37.45,37.329,7200,{"date":2053,"open":1943,"high":2054,"low":1943,"close":2054,"change":2055,"percent_change":2056,"volume":883,"transactions":9,"vwap":2054},"2025-09-11",37.479,0.545,1.48,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":834,"transactions":9,"vwap":2062},"2025-09-10",37.23,37.36,36.86,36.934,-0.236,-0.63,{"date":2066,"open":2067,"high":466,"low":2067,"close":2068,"change":2069,"percent_change":288,"volume":1112,"transactions":9,"vwap":2068},"2025-09-09",36.94,37.17,0.028,{"date":2071,"open":314,"high":2072,"low":1574,"close":2072,"change":2073,"percent_change":126,"volume":2074,"transactions":9,"vwap":2072},"2025-09-08",37.142,0.147,5300,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":1149,"transactions":9,"vwap":2079},"2025-09-05",37.3,36.72,36.995,-0.115,-0.31,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":1071,"volume":1149,"transactions":9,"vwap":2087},"2025-09-04",36.95,37.119,36.752,37.11,0.229,{"date":2090,"open":559,"high":2091,"low":1554,"close":2091,"change":933,"percent_change":2092,"volume":935,"transactions":9,"vwap":2091},"2025-09-03",36.881,-0.22,{"date":2094,"open":2095,"high":2096,"low":1933,"close":2097,"change":2098,"percent_change":298,"volume":772,"transactions":9,"vwap":2097},"2025-09-02",36.96,36.98,36.963,-0.643,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":847,"percent_change":111,"volume":1044,"transactions":9,"vwap":2104},"2025-08-29",37.61,37.659,37.571,37.606,{"date":2106,"open":2029,"high":2107,"low":2029,"close":2101,"change":2108,"percent_change":2109,"volume":834,"transactions":9,"vwap":2101},"2025-08-28",37.665,0.07,0.19,{"date":2111,"open":2112,"high":2112,"low":2029,"close":2029,"change":2113,"percent_change":2114,"volume":1173,"transactions":9,"vwap":2029},"2025-08-27",37.7,-0.215,-0.57,{"date":2116,"open":2117,"high":399,"low":2118,"close":2119,"change":1136,"percent_change":211,"volume":2120,"transactions":9,"vwap":2119},"2025-08-26",37.78,37.655,37.755,6000,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":890,"volume":1173,"transactions":9,"vwap":2125},"2025-08-25",38.11,37.775,37.777,-0.416,{"date":2128,"open":2044,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":935,"transactions":9,"vwap":2131},"2025-08-22",38.25,37.318,38.193,0.988,2.66,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2137,"change":2138,"percent_change":1475,"volume":1119,"transactions":9,"vwap":2137},"2025-08-21",37.0050011,37.205,-0.131,{"date":2140,"open":2141,"high":2041,"low":2142,"close":2143,"change":1380,"percent_change":328,"volume":915,"transactions":9,"vwap":2143},"2025-08-20",37.037998,36.99,37.336,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":772,"transactions":9,"vwap":2149},"2025-08-19",37.56,37.633,37.115,37.141,-0.479,-1.27,{"date":2153,"open":2154,"high":2155,"low":2154,"close":383,"change":2156,"percent_change":2157,"volume":935,"transactions":9,"vwap":383},"2025-08-18",37.47,37.67,0.066,0.18,{"date":2159,"open":2013,"high":2013,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-08-15",37.46,37.554,-0.233,-0.62,8600,{"date":2166,"open":2154,"high":2167,"low":2154,"close":2168,"change":2169,"percent_change":676,"volume":1142,"transactions":9,"vwap":2168},"2025-08-14",37.8,37.787,-0.167,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":2175,"percent_change":1557,"volume":2176,"transactions":9,"vwap":2174},"2025-08-13",37.85,38,37.954,0.159,6900,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1883,"percent_change":1052,"volume":942,"transactions":9,"vwap":2182},"2025-08-12",37.745,37.811,37.626,37.795,{"date":2184,"open":2007,"high":2185,"low":2007,"close":2186,"change":2187,"percent_change":2188,"volume":902,"transactions":9,"vwap":2186},"2025-08-11",37.71,37.555,0.01,0.03,{"date":2190,"open":2173,"high":2173,"low":2191,"close":2191,"change":2192,"percent_change":2193,"volume":935,"transactions":9,"vwap":2191},"2025-08-08",37.545,-0.297,-0.78,{"date":2195,"open":2196,"high":2196,"low":2146,"close":2197,"change":2198,"percent_change":527,"volume":2074,"transactions":9,"vwap":2197},"2025-08-07",38.195,37.842,-0.058,{"date":2200,"open":2201,"high":400,"low":2202,"close":2203,"change":573,"percent_change":1557,"volume":1248,"transactions":9,"vwap":2203},"2025-08-06",37.87,37.59,37.9,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1907,"percent_change":2210,"volume":1299,"transactions":9,"vwap":2209},"2025-08-05",38.02,38.029999,37.58,37.74,-0.5,{"date":2212,"open":353,"high":446,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":1612,"transactions":9,"vwap":2214},"2025-08-04",37.415,37.93,0.789,2.12,{"date":2218,"open":2219,"high":2219,"low":2061,"close":2149,"change":2220,"percent_change":2221,"volume":953,"transactions":9,"vwap":2149},"2025-08-01",37.42,-0.843,-2.22,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-07-31",38.080002,38.3,37.984,-0.277,-0.72,10800,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-07-30",38.36,38.543,38.148,38.261,-0.142,-0.37,6600,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":618,"volume":902,"transactions":9,"vwap":2244},"2025-07-29",38.79,38.9,38.398,38.403,-0.276,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":1930,"percent_change":2251,"volume":1612,"transactions":9,"vwap":2250},"2025-07-28",39,38.64,38.679,-0.85,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2255,"change":2257,"percent_change":1093,"volume":1022,"transactions":9,"vwap":2255},"2025-07-25",38.88,39.0099983,38.726,-0.018,{"date":2259,"open":2260,"high":175,"low":2261,"close":2262,"change":847,"percent_change":111,"volume":2263,"transactions":9,"vwap":2262},"2025-07-24",39.080002,39.014999,39.028,17300,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-07-23",38.63,39.032001,0.426,1.1,13600,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":553,"volume":2277,"transactions":9,"vwap":2275},"2025-07-22",38.76,38.38,38.606,-0.041,27300,{"date":2279,"open":2280,"high":2255,"low":2281,"close":2281,"change":2282,"percent_change":288,"volume":2283,"transactions":9,"vwap":2281},"2025-07-21",38.84,38.647,0.031,9000,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":1907,"percent_change":1653,"volume":1405,"transactions":9,"vwap":2288},"2025-07-18",38.918,38.597,38.616,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2292,"change":2293,"percent_change":1721,"volume":1375,"transactions":9,"vwap":2292},"2025-07-17",38.46,38.806,0.333,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2297,"change":2299,"percent_change":2300,"volume":788,"transactions":9,"vwap":2297},"2025-07-16",37.928,38.473,37.92,0.706,1.87,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2304,"change":2305,"percent_change":2306,"volume":1411,"transactions":9,"vwap":2304},"2025-07-15",38.31,37.767,-0.653,-1.7,{"date":2308,"open":446,"high":2309,"low":446,"close":2310,"change":51,"percent_change":2311,"volume":772,"transactions":9,"vwap":2310},"2025-07-14",38.43,38.42,1.29,{"date":2313,"open":2028,"high":2314,"low":2214,"close":2214,"change":2315,"percent_change":2316,"volume":1419,"transactions":9,"vwap":2214},"2025-07-11",38.18,-0.43,-1.12,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2232,"change":2321,"percent_change":2322,"volume":2074,"transactions":9,"vwap":2232},"2025-07-10",38.28,38.52,-0.199,-0.52,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":1214,"transactions":9,"vwap":2328},"2025-07-09",38.39,38.58,38.368,38.559,0.309,0.81,{"date":2332,"open":2333,"high":2334,"low":2129,"close":2129,"change":1605,"percent_change":2335,"volume":2238,"transactions":9,"vwap":2129},"2025-07-08",38.41,38.48,-0.08,{"date":2337,"open":2309,"high":2309,"low":2338,"close":2319,"change":901,"percent_change":1241,"volume":1577,"transactions":9,"vwap":2319},"2025-07-07",38.135,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2310,"change":1789,"percent_change":2343,"volume":1173,"transactions":9,"vwap":2310},"2025-07-03",38.69,38.365,0.71,{"date":2345,"open":2206,"high":2346,"low":2172,"close":409,"change":2188,"percent_change":288,"volume":1684,"transactions":9,"vwap":409},"2025-07-02",38.159,{"date":2348,"open":373,"high":373,"low":2349,"close":419,"change":976,"percent_change":2350,"volume":2120,"transactions":9,"vwap":419},"2025-07-01",37.88,-0.26,{"date":2352,"open":2173,"high":2353,"low":2354,"close":2353,"change":1557,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-06-30",38.22,37.975,1.11,7600,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2167,"change":573,"percent_change":2361,"volume":1571,"transactions":9,"vwap":2167},"2025-06-27",37.695,38.082001,0.43,{"date":2363,"open":2364,"high":2365,"low":514,"close":2365,"change":573,"percent_change":2361,"volume":757,"transactions":9,"vwap":2365},"2025-06-26",37.576,37.64,{"date":2367,"open":2368,"high":2368,"low":2154,"close":2007,"change":2081,"percent_change":2369,"volume":2229,"transactions":9,"vwap":2007},"2025-06-25",37.589,-0.82,{"date":2371,"open":2041,"high":399,"low":2041,"close":399,"change":2372,"percent_change":2133,"volume":1325,"transactions":9,"vwap":399},"2025-06-24",0.98,{"date":2374,"open":325,"high":2061,"low":1514,"close":2375,"change":2376,"percent_change":1233,"volume":2377,"transactions":9,"vwap":2375},"2025-06-23",36.81,0.2,6700,{"date":2379,"open":522,"high":559,"low":1521,"close":2380,"change":2381,"percent_change":1043,"volume":1518,"transactions":9,"vwap":2380},"2025-06-20",36.61,-0.234,{"date":2383,"open":2384,"high":2059,"low":2385,"close":2386,"change":2387,"percent_change":469,"volume":1606,"transactions":9,"vwap":2386},"2025-06-18",37.049999,36.82,36.844,-0.226,{"date":2389,"open":2390,"high":2391,"low":513,"close":513,"change":2392,"percent_change":497,"volume":1131,"transactions":9,"vwap":513},"2025-06-17",37.22,37.31,-0.424,{"date":2394,"open":476,"high":2395,"low":476,"close":2396,"change":2397,"percent_change":81,"volume":2377,"transactions":9,"vwap":2396},"2025-06-16",37.68,37.494,0.494,{"date":2399,"open":2059,"high":2060,"low":2142,"close":344,"change":367,"percent_change":2400,"volume":2401,"transactions":9,"vwap":344},"2025-06-13",-2.3,9400,{"date":2403,"open":2214,"high":2214,"low":2404,"close":2201,"change":1764,"percent_change":2081,"volume":953,"transactions":9,"vwap":2201},"2025-06-12",37.83,{"date":2406,"open":2407,"high":2020,"low":446,"close":2408,"change":2409,"percent_change":563,"volume":902,"transactions":9,"vwap":2408},"2025-06-11",38.060001,37.986,0.056,{"date":2411,"open":2412,"high":2173,"low":2349,"close":2214,"change":2413,"percent_change":1883,"volume":1558,"transactions":9,"vwap":2214},"2025-06-10",37.945,0.09,{"date":2415,"open":2206,"high":2028,"low":2416,"close":2416,"change":2417,"percent_change":1908,"volume":1794,"transactions":9,"vwap":2416},"2025-06-09",37.84,-0.2,{"date":2419,"open":400,"high":2420,"low":2421,"close":2420,"change":2422,"percent_change":2423,"volume":1030,"transactions":9,"vwap":2420},"2025-06-06",38.040001,37.878,0.458,1.22,{"date":2425,"open":2426,"high":2416,"low":2427,"close":2427,"change":2413,"percent_change":1883,"volume":982,"transactions":9,"vwap":2427},"2025-06-05",37.785,37.582,{"date":2429,"open":2160,"high":2430,"low":2160,"close":2431,"change":1192,"percent_change":2432,"volume":928,"transactions":9,"vwap":2431},"2025-06-04",37.552,37.492,0.41,{"date":2434,"open":2435,"high":504,"low":2435,"close":2043,"change":2436,"percent_change":527,"volume":876,"transactions":9,"vwap":2043},"2025-06-03",37.060001,-0.057,{"date":2438,"open":513,"high":2439,"low":513,"close":2440,"change":2441,"percent_change":241,"volume":1214,"transactions":9,"vwap":2440},"2025-06-02",37.4,37.397,0.044,{"date":2443,"open":2444,"high":2445,"low":2095,"close":2446,"change":1610,"percent_change":1611,"volume":2447,"transactions":9,"vwap":2446},"2025-05-30",37.24,37.39,37.353,30900,{"date":2449,"open":2450,"high":2451,"low":2452,"close":519,"change":2453,"percent_change":536,"volume":1325,"transactions":9,"vwap":519},"2025-05-29",37.28,37.315,37.071999,0.233,{"date":2455,"open":2456,"high":2059,"low":2001,"close":2001,"change":2457,"percent_change":2458,"volume":902,"transactions":9,"vwap":2001},"2025-05-28",37.14,-0.18,-0.48,{"date":2460,"open":2059,"high":2391,"low":2461,"close":486,"change":1611,"percent_change":2330,"volume":935,"transactions":9,"vwap":486},"2025-05-27",37.148,{"date":2463,"open":325,"high":2096,"low":325,"close":314,"change":901,"percent_change":403,"volume":2464,"transactions":9,"vwap":314},"2025-05-23",24300,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":1577,"transactions":9,"vwap":2470},"2025-05-22",36.88,37.13,36.879,37.029999,0.21,0.57,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2385,"change":1386,"percent_change":2477,"volume":772,"transactions":9,"vwap":2385},"2025-05-21",37.382,36.766,-1.87,{"date":2479,"open":503,"high":503,"low":2480,"close":2480,"change":1486,"percent_change":1014,"volume":1044,"transactions":9,"vwap":2480},"2025-05-20",37.52,{"date":2482,"open":2391,"high":2298,"low":2468,"close":2298,"change":126,"percent_change":1913,"volume":2120,"transactions":9,"vwap":2298},"2025-05-19",{"date":2484,"open":2029,"high":2485,"low":2486,"close":2480,"change":2487,"percent_change":803,"volume":1142,"transactions":9,"vwap":2480},"2025-05-16",37.643,37.5,0.109,{"date":2489,"open":2390,"high":2490,"low":2491,"close":2490,"change":2492,"percent_change":2432,"volume":796,"transactions":9,"vwap":2490},"2025-05-15",37.411,37.195,0.151,{"date":2494,"open":2049,"high":2154,"low":2495,"close":2495,"change":1605,"percent_change":2335,"volume":2377,"transactions":9,"vwap":2495},"2025-05-14",37.26,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2500,"change":1952,"percent_change":1071,"volume":2501,"transactions":9,"vwap":2500},"2025-05-13",37.338,37.509,37.29,9500,{"date":2503,"open":2495,"high":2495,"low":1574,"close":2435,"change":2504,"percent_change":178,"volume":1411,"transactions":9,"vwap":2435},"2025-05-12",0.56,{"date":2506,"open":1521,"high":335,"low":2507,"close":1986,"change":2508,"percent_change":1976,"volume":2509,"transactions":9,"vwap":1986},"2025-05-09",36.44,0.255,23600,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2514,"change":2508,"percent_change":2343,"volume":1558,"transactions":9,"vwap":2514},"2025-05-08",36.26,36.55,36.245,{"date":2516,"open":1639,"high":2517,"low":2518,"close":2517,"change":2519,"percent_change":2520,"volume":827,"transactions":9,"vwap":2517},"2025-05-07",35.99,35.826,0.5,1.41,{"date":2522,"open":2523,"high":2524,"low":2523,"close":1582,"change":1939,"percent_change":934,"volume":788,"transactions":9,"vwap":1582},"2025-05-06",35.41,35.663,{"date":2526,"open":1538,"high":2527,"low":2528,"close":2528,"change":111,"percent_change":1605,"volume":1022,"transactions":9,"vwap":2528},"2025-05-05",35.745,35.574,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":1022,"transactions":9,"vwap":2533},"2025-05-02",35.589,35.54,35.584,0.434,1.23,{"date":2537,"open":1899,"high":2538,"low":1899,"close":713,"change":2188,"percent_change":2413,"volume":764,"transactions":9,"vwap":713},"2025-05-01",35.557,{"date":2540,"open":2541,"high":615,"low":2541,"close":2542,"change":2543,"percent_change":469,"volume":876,"transactions":9,"vwap":2542},"2025-04-30",34.67,35.12,-0.217,{"date":2545,"open":1835,"high":247,"low":2546,"close":2547,"change":2548,"percent_change":1430,"volume":1558,"transactions":9,"vwap":2547},"2025-04-29",34.98,35.337,0.286,{"date":2550,"open":1829,"high":1829,"low":1802,"close":2551,"change":2552,"percent_change":151,"volume":1405,"transactions":9,"vwap":2551},"2025-04-28",35.050999,0.123,{"date":2554,"open":1717,"high":1822,"low":1717,"close":2555,"change":2556,"percent_change":1261,"volume":811,"transactions":9,"vwap":2555},"2025-04-25",34.928,0.018,{"date":2558,"open":2559,"high":1899,"low":2559,"close":1894,"change":2560,"percent_change":81,"volume":1112,"transactions":9,"vwap":1894},"2025-04-24",34.26,0.46,{"date":2562,"open":1127,"high":713,"low":1428,"close":207,"change":2361,"percent_change":2563,"volume":764,"transactions":9,"vwap":207},"2025-04-23",1.26,{"date":179,"open":2565,"high":654,"low":2565,"close":654,"change":2566,"percent_change":1585,"volume":862,"transactions":9,"vwap":654},33.848,0.172]