[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDIG":3,"homepage-market-summary":30,"stock-historical-FDIG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FDIG","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 Crypto Industry and Digital Payments ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.219,0.092,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},42,43.22,43.495,41.6901,42.0149,-0.0149,-0.04,21320.351071,60.29,30.64,55287.929670508,38.3,1117,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},23.64,56525,20631682.417627,67.2,"2025-04-22",[182,185,195,205,216,227,237,248,258,268,278,288,299,310,319,328,338,348,358,369,378,388,398,409,420,430,441,452,461,470,480,491,502,513,524,535,545,556,566,576,586,595,605,615,624,635,645,654,665,675,686,694,704,714,724,735,745,756,766,775,782,790,799,807,815,824,831,840,849,856,863,870,879,887,896,905,913,922,928,937,945,953,961,968,975,984,992,1001,1010,1019,1027,1036,1045,1053,1062,1068,1077,1084,1091,1100,1108,1116,1125,1132,1139,1145,1152,1159,1166,1175,1184,1192,1197,1206,1213,1219,1227,1234,1242,1250,1258,1267,1275,1284,1293,1302,1310,1318,1327,1334,1341,1350,1359,1366,1374,1382,1388,1396,1404,1412,1421,1429,1436,1444,1453,1461,1467,1475,1482,1491,1498,1505,1513,1522,1530,1539,1547,1555,1561,1570,1578,1584,1590,1598,1605,1612,1620,1629,1638,1647,1655,1662,1669,1677,1683,1691,1699,1707,1715,1723,1728,1736,1744,1752,1758,1764,1771,1776,1784,1792,1800,1808,1814,1819,1827,1835,1844,1851,1859,1866,1874,1882,1890,1897,1903,1909,1916,1921,1930,1938,1946,1953,1962,1967,1972,1978,1984,1992,1999,2004,2012,2018,2023,2031,2036,2045,2052,2060,2069,2078,2087,2096,2103,2112,2120,2128,2136,2145,2154,2162,2169,2178,2186,2195,2203,2210,2218,2227,2236,2244,2252,2261,2269,2276,2283,2290,2298,2304,2309,2318,2326,2333,2337,2342,2348,2357,2363,2369,2375,2383,2391,2397,2405,2409,2416,2423,2430,2438,2442,2451,2459,2466,2471,2478,2484,2492,2501,2507,2513,2522,2528,2534,2541,2547,2554,2562,2571,2577,2585,2589,2594,2601,2607,2613,2622,2631,2640,2649,2655,2663,2669,2676,2683,2688,2693,2700,2707,2712,2720,2727,2732,2738,2746,2753,2761,2767,2775,2783,2792,2798,2806,2814,2820,2827,2833,2840,2847,2855,2862,2869,2876,2883,2892,2898,2905,2911,2918,2924,2929,2934,2941,2949,2957,2964,2973,2982,2991,2996,3003,3010,3016,3024,3031,3038,3046],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},700,42.7677,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",42.03,42.62,41.25,-0.1304,-0.31,17488.550344,734,41.8181,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",43.59,42.04,42.1453,-0.8659,-2.01,29593.284833,803,42.5608,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",43.67,43.81,42.945,43.0112,-0.3254,-0.75,23710.633288,538,43.2864,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",44.07,44.47,43.27,43.3366,-1.3214,-2.96,20249.612917,679,44.0182,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",45.65,44.31,44.658,-0.9435,-2.07,15564.247875,522,44.5955,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",45.38,45.8868,44.81,45.6015,-0.1036,-0.23,15710.704455,611,45.2684,{"date":249,"open":250,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",46.55,46.905,45.7051,-1.3152,-2.8,35418.158441,667,46.3629,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",46.7,47.39,47.0203,0.2903,0.62,23708.655955,717,46.9939,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",47.11,46.1601,46.73,1.3154,2.9,33168.958789,955,46.7421,{"date":279,"open":280,"high":281,"low":282,"close":281,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",44.03,45.4146,44,2.0735,4.78,39634.220288,729,45.1841,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",43.41,43.93,42.72,43.3411,1.0105,2.39,12548.732217,465,43.3036,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",42.92,42.975,41.51,42.3306,-0.5363,-1.25,17075.030659,511,42.3658,{"date":311,"open":218,"high":218,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",42.49,42.8669,-1.9681,-4.39,10307.30202,554,43.1736,{"date":320,"open":282,"high":321,"low":282,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",45.23,44.835,0.3757,0.85,13517.166414,527,44.6764,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",44.04,45.215,44.4593,0.6493,1.48,23425.100611,582,44.6817,{"date":339,"open":340,"high":341,"low":342,"close":208,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",43.4,44.35,43.3001,-0.785,-1.76,12950.055505,458,43.717,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",45.85,44.54,44.595,-0.946,-2.08,32052.434995,800,44.8983,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",45.54,46,45.065,45.541,-0.0715,-0.16,21867.886887,783,45.5954,{"date":370,"open":371,"high":372,"low":241,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",45,45.6125,-0.0975,-0.21,14582.479736,502,45.2635,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",43.44,45.72,45.71,2.6294,6.1,32522.027078,765,44.8871,{"date":389,"open":390,"high":391,"low":392,"close":391,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",41.69,43.0806,41.6,0.915,2.17,19309.235737,486,42.367,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",42.9,43.2299,42.1201,42.1656,-1.5905,-3.63,45443.035497,859,42.5447,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",43.01,43.95,42.6201,43.7561,0.3854,0.89,26931.913168,707,43.2248,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":286,"vwap":429},"2026-08-28",45.09,45.1037,43.07,43.3707,-2.2478,-4.93,16376.851086,43.8963,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",45.18,46.3599,45.08,45.6185,0.9102,2.04,29825.058136,693,45.8175,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",45.01,45.32,44.52,44.7083,-0.8516,-1.87,22799.070484,689,44.7893,{"date":453,"open":280,"high":454,"low":280,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",45.7785,45.5599,1.617,3.68,21230.067568,728,45.3446,{"date":462,"open":463,"high":464,"low":465,"close":465,"change":466,"percent_change":191,"volume":467,"transactions":468,"vwap":469},"2026-08-24",44.1,44.9,43.9429,-0.1371,16890.838423,736,44.478,{"date":471,"open":351,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",45.11,43.785,44.08,0.93,2.16,32245.207006,738,44.1557,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",42.7,43.2799,42.55,43.15,1.5116,3.63,43820.798994,833,42.8966,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",40.7,42.3142,40.16,41.6384,1.1538,2.85,23704.680323,650,41.3593,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",41.32,41.47,40.27,40.4846,-1.5647,-3.72,22231.927665,575,41.0159,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",41.79,42.08,41.5,42.0493,0.1783,0.43,19551.893601,659,41.8299,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",41.58,42.0669,41.21,41.871,-0.1209,-0.29,19000.403141,628,41.672,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":376,"vwap":544},"2026-08-13",41.8,42.54,41.35,41.9919,0.5149,1.24,18689.765161,41.8454,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",41.81,41.85,40.92,41.477,0.752,1.85,27698.91409,565,41.2389,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":346,"vwap":565},"2026-08-11",41.15,41.555,40.61,40.725,0.0488,0.12,15497.766807,41.0186,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",41.2,40.34,40.6762,-0.564,-1.37,22990.121109,776,40.7473,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",41.95,40.95,41.2402,-0.1248,-0.3,96915.697194,764,41.1274,{"date":587,"open":588,"high":312,"low":589,"close":590,"change":591,"percent_change":572,"volume":592,"transactions":593,"vwap":594},"2026-08-06",41.26,41.225,41.365,-0.5759,25802.808736,468,41.8413,{"date":596,"open":597,"high":485,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",42.46,41.72,41.9409,-0.5342,-1.26,31931.09124,694,42.3802,{"date":606,"open":187,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",42.81,41.77,42.4751,0.4945,1.18,31181.11071,678,42.2235,{"date":616,"open":617,"high":312,"low":560,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",40.85,41.9806,1.0419,2.55,39239.290197,836,41.8443,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",42.28,42.295,40.29,40.9387,-0.9794,-2.34,20149.309812,560,40.8572,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",40.13,41.99,41.9181,2.8993,7.43,26935.245446,573,41.5288,{"date":646,"open":493,"high":579,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",38.9313,39.0188,-1.9439,-4.75,27413.173636,636,39.8512,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",40.9,41.29,39.78,40.9627,-0.4005,-0.97,25073.248613,574,40.5723,{"date":666,"open":667,"high":638,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",41.38,40.5201,41.3632,0.572,1.4,25719.654779,648,41.0796,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",41.82,41.9894,40.5701,40.7912,-1.4309,-3.39,21465.473128,542,41.2677,{"date":687,"open":188,"high":688,"low":547,"close":689,"change":690,"percent_change":661,"volume":691,"transactions":692,"vwap":693},"2026-07-23",43.1299,42.2221,-0.4136,18097.742099,477,42.1946,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",42.41,43.49,42.6357,-0.3841,-0.89,12257.069063,440,43.0072,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",42.1,43.405,43.0198,1.4742,3.55,41786.104353,696,42.9431,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",40.4,42.14,41.5456,1.7075,4.29,39919.971333,730,41.2967,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-17",39.63,40.53,38.94,39.8381,-0.7185,-1.77,28593.629368,637,39.5748,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-16",41.61,40.45,40.5566,-1.7204,-4.07,26171.833371,586,41.0193,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-15",42.01,42.74,41.545,42.277,0.7642,1.84,26469.783335,633,42.0825,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":450,"vwap":765},"2026-07-14",41.68,41.74,41.02,41.5128,0.4762,1.16,30840.891074,41.4652,{"date":767,"open":504,"high":768,"low":769,"close":770,"change":771,"percent_change":254,"volume":772,"transactions":773,"vwap":774},"2026-07-13",42.07,40.77,41.0366,-1.1834,18166.147766,661,41.3777,{"date":776,"open":777,"high":777,"low":578,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",43.029999,42.22,-0.041,-0.1,12500,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-09",41.98,42.87,42.261,0.664,1.6,28600,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-08",40.76,41.67,40.33,41.597,0.175,0.42,52600,{"date":800,"open":801,"high":802,"low":617,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-07",42.5,42.56,41.422,-1.675,-3.89,15700,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-06",42.21,43.6,43.097,1.439,3.45,20000,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",42.84,43.87,41.131,41.658,-0.876,-2.06,33600,{"date":825,"open":778,"high":207,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",41.929,42.534,-0.196,-0.46,105100,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",42.96,43.095001,42.29,42.73,-0.994,-2.27,41900,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",44.36,44.48,42.31,43.724,-0.155,-0.35,48400,{"date":850,"open":548,"high":851,"low":548,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-26",44.099998,43.879,1.259,2.95,30100,{"date":857,"open":858,"high":858,"low":859,"close":188,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":188},"2026-06-25",44.33,42.4,-0.928,-2.13,23400,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":868,"percent_change":682,"volume":869,"transactions":9,"vwap":867},"2026-06-24",45.0099983,42.91,43.548,-1.528,45800,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-23",44.2,46.14,44.034,45.076,-0.898,-1.95,17500,{"date":880,"open":881,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-22",46.66,48.37,45.974,-0.299,-0.65,51900,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-18",46.2,46.38,45.507,46.273,1.004,2.22,13900,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-17",45.87,47.43,45.13,45.269,-0.722,-1.57,36900,{"date":906,"open":907,"high":908,"low":350,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-16",45.86,47.15,45.991,0.126,0.27,24100,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-15",46.0099983,46.9,45.765,45.865,1.677,3.8,60400,{"date":923,"open":207,"high":924,"low":810,"close":925,"change":926,"percent_change":82,"volume":927,"transactions":9,"vwap":925},"2026-06-12",45.37,44.188,0.585,61300,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-11",41.42,43.63,41.0099983,43.603,2.416,5.87,58300,{"date":938,"open":939,"high":697,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-10",42.26,41.040001,41.187,-1.793,-4.17,31000,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":448,"volume":952,"transactions":9,"vwap":950},"2026-06-09",44.59,45.39,41,42.98,-0.819,50200,{"date":954,"open":955,"high":956,"low":484,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-08",43.25,44.28,43.799,2.299,5.54,56300,{"date":962,"open":341,"high":963,"low":964,"close":517,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":517},"2026-06-05",44.38,40.39,-4.21,-9.21,87700,{"date":969,"open":970,"high":971,"low":970,"close":382,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":382},"2026-06-04",44.87,46.24,-0.376,-0.82,35100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-03",47.34,47.84,45.82,46.085999,-1.275,-2.69,63800,{"date":985,"open":978,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-02",48.761,47.080002,47.361,-1.024,-2.12,50100,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-01",46.58,48.96,46.36,48.385,0.756,1.59,73100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-29",47.66,47.81,46.25,47.629,-0.095,-0.2,56700,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-28",46.34,47.99,45.99,47.724,0.734,1.56,69500,{"date":1020,"open":1021,"high":908,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-27",46.09,45.22,46.99,1.217,2.66,63900,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-26",45.91,46.85,45.44,45.773,0.841,1.87,58900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-22",44.92,45.8,44.76,44.932,-0.223,-0.49,64200,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-21",43.23,45.25,45.155,1.888,4.36,46700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-20",42.43,43.92,42.12,43.267,1.287,3.07,40000,{"date":1063,"open":1064,"high":801,"low":1065,"close":784,"change":1066,"percent_change":1067,"volume":1000,"transactions":9,"vwap":784},"2026-05-19",42.19,41.165,-0.708,-1.66,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-18",43.26,43.53,41.57,42.688,-0.949,-2.17,30800,{"date":1078,"open":1079,"high":1079,"low":220,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-15",44.99,43.637,-2.225,-4.85,39900,{"date":1085,"open":947,"high":272,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-14",43.96,45.862,1.017,2.27,48500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-13",44.94,45.47,43.924,44.845,0.082,0.18,47300,{"date":1101,"open":1102,"high":1103,"low":1070,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-12",44.73,45.040001,44.763,-0.857,-1.88,58800,{"date":1109,"open":842,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-11",46.74,43.7,45.62,0.88,1.97,77600,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-08",44.88,45.339,43.684,44.74,0.541,1.22,34900,{"date":1126,"open":1127,"high":1048,"low":955,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-07",45.19,44.199,-1.704,-3.71,84500,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-06",44.29,45.903,2.727,6.32,70100,{"date":1140,"open":626,"high":1141,"low":17,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-05",43.176,1.381,3.3,56600,{"date":1146,"open":769,"high":1147,"low":769,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-04",42.24,41.795,1.347,3.33,30500,{"date":1153,"open":569,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1026,"transactions":9,"vwap":1156},"2026-05-01",41.24,40.23,40.448,0.469,1.17,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":788,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-30",38.8,40.02,39.979,4.17,53500,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-29",38.91,39.169,37.79,38.379,-0.973,-2.47,36200,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-28",39.27,39.585,38.547,39.352,-0.868,-2.16,44900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":572,"volume":1191,"transactions":9,"vwap":1189},"2026-04-27",40.42,40.899,39.76,40.22,-0.558,34800,{"date":1193,"open":1194,"high":1195,"low":727,"close":1196,"change":23,"percent_change":780,"volume":1076,"transactions":9,"vwap":1196},"2026-04-24",41.3,41.64,40.778,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-23",41.9,42.25,40.37,40.818,-0.963,-2.3,18900,{"date":1207,"open":759,"high":17,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-22",41.41,41.781,1.469,3.64,36100,{"date":1214,"open":17,"high":17,"low":1215,"close":1216,"change":868,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-21",40.060001,40.312,-3.65,38600,{"date":1220,"open":560,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-20",41.986,40.582,41.84,0.395,0.95,28800,{"date":1228,"open":932,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":920,"volume":1233,"transactions":9,"vwap":1231},"2026-04-17",41.75,40.49,41.445,1.519,81400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1098,"volume":1241,"transactions":9,"vwap":1239},"2026-04-16",39.99,40.09,38.79,39.926,0.072,46800,{"date":1243,"open":1244,"high":1236,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-15",39.16,38.99,39.854,0.666,1.7,50600,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-14",38.34,39.82,39.188,1.591,4.23,85800,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-13",35.48,37.62,34.921,37.597,1.796,5.02,50400,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-10",35.58,36.52,35.801,0.376,1.06,91400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-09",35.46,36.38,34.8,35.425,-0.285,-0.8,65200,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-08",36.16,36.25,35.165,35.71,1.92,5.68,36800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-07",33.19,33.8,32.616,33.79,0.066,0.2,22800,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-06",33.099998,34.22,33.724,0.658,1.99,30200,{"date":1311,"open":1312,"high":1295,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-02",31.64,31.389,33.066002,0.183,0.56,74100,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-01",33.5,33.71,32.78,32.883,0.103,0.31,55300,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1322,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1322},"2026-03-31",31.44,33,1.799,5.81,44300,{"date":1335,"open":1336,"high":1336,"low":26,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-30",32.54,30.981,-0.929,-2.91,41600,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-27",33.43,33.445,31.72,31.91,-1.802,-5.35,38900,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-26",34.75,35.19,33.58,33.712,-1.839,-5.17,39500,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1034,"volume":1174,"transactions":9,"vwap":1364},"2026-03-25",35.66,36.275,35.18,35.551,0.653,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-24",35.98,34.5,34.898,-1.393,-3.84,20800,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-23",35.34,36.94,36.291,1.54,4.43,45300,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":951,"percent_change":1204,"volume":1387,"transactions":9,"vwap":1386},"2026-03-20",35.42,34.255,34.751,22300,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1124,"transactions":9,"vwap":1393},"2026-03-19",35.14,36.17,34.73,35.57,-0.24,-0.67,{"date":1397,"open":1270,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-18",36.75,35.69,35.81,-1.301,-3.51,35300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":823,"transactions":9,"vwap":1409},"2026-03-17",36.88,37.56,36.68,37.111,0.226,0.61,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-16",36.69,37.14,36.405,36.885,1.274,3.58,26800,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":264,"volume":1428,"transactions":9,"vwap":1426},"2026-03-13",36.28,37.02,35.43,35.611,0.218,23700,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":254,"volume":1435,"transactions":9,"vwap":1433},"2026-03-12",36.0099983,35.029999,35.393,-1.018,35700,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":45,"volume":1443,"transactions":9,"vwap":1441},"2026-03-11",36.18,36.87,36,36.411,0.361,32900,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-10",36.5,36.825,35.78,36.049999,0.099,0.28,37600,{"date":1454,"open":1455,"high":1456,"low":1369,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-09",34.57,36.044998,35.951,1.001,2.86,26100,{"date":1462,"open":1361,"high":1438,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1226,"transactions":9,"vwap":1464},"2026-03-06",34.64,34.95,-1.725,-4.7,{"date":1468,"open":1398,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-05",37.68,35.8,36.675,-0.742,-1.98,21300,{"date":1476,"open":1477,"high":1170,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-04",35.92,37.417,2.197,6.24,33400,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-03",35,35.83,34.11,35.22,-1.309,-3.58,34500,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1496,"percent_change":894,"volume":1497,"transactions":9,"vwap":1495},"2026-03-02",34.63,36.835,36.529,0.794,40300,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1489,"volume":1504,"transactions":9,"vwap":1502},"2026-02-27",36.59,35.2,35.735,-1.327,35800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":127,"volume":1512,"transactions":9,"vwap":1510},"2026-02-26",36.92,37.44,36.11,37.062,0.148,42100,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-25",36.73,37.4,36.42,36.914,1.199,3.36,42300,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-24",34.3,35.895,35.715,1.201,3.48,43800,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-23",34.79,34.87,34.084999,34.514,-0.647,-1.84,51600,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":72,"volume":1546,"transactions":9,"vwap":1544},"2026-02-20",35.17,36.099998,34.9,35.161,-0.383,49400,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1043,"volume":1554,"transactions":9,"vwap":1552},"2026-02-19",34.86,35.55,34.61,35.544,-0.176,27500,{"date":1556,"open":1501,"high":1557,"low":1501,"close":1558,"change":1559,"percent_change":1560,"volume":1490,"transactions":9,"vwap":1558},"2026-02-18",36.4,35.72,0.349,0.99,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-17",35.23,35.99,34.48,35.371,-0.589,-1.64,60700,{"date":1571,"open":1572,"high":1573,"low":1369,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-13",35.09,36.64,35.96,1.14,3.27,35000,{"date":1579,"open":1580,"high":1580,"low":1565,"close":1581,"change":1582,"percent_change":805,"volume":1583,"transactions":9,"vwap":1581},"2026-02-12",36.3,34.82,-1.41,94200,{"date":1585,"open":1586,"high":1586,"low":1393,"close":1587,"change":1588,"percent_change":1339,"volume":1589,"transactions":9,"vwap":1587},"2026-02-11",37.589,36.23,-1.087,47700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":601,"volume":1597,"transactions":9,"vwap":1595},"2026-02-10",37.65,38.325,37.23,37.317,-0.476,44400,{"date":1599,"open":1440,"high":1600,"low":1440,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-09",37.99,37.793,1.666,4.61,65100,{"date":1606,"open":1607,"high":1287,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-06",33.89,36.127,3.457,10.58,133800,{"date":1613,"open":1614,"high":1400,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-05",34.44,32.66,32.67,-3.202,-8.93,114200,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-04",37.43,37.59,34.85,35.872,-2.128,-5.6,95700,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-03",38.87,38.98,36.561,38,-0.739,-1.91,85000,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-02",38.59,39.5,38.4,38.739,-0.789,-2,158900,{"date":1648,"open":932,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-30",41.115,39.214,39.528,-2.148,-5.15,68600,{"date":1656,"open":220,"high":220,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-29",40.69,41.676,-1.745,-4.02,56500,{"date":1663,"open":207,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":829,"volume":1668,"transactions":9,"vwap":1666},"2026-01-28",44.11,43.064999,43.421,-0.199,47500,{"date":1670,"open":1064,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-27",43.77,41.92,43.62,1.551,3.69,34000,{"date":1678,"open":1679,"high":1680,"low":784,"close":1681,"change":1682,"percent_change":354,"volume":1090,"transactions":9,"vwap":1681},"2026-01-26",42.86,43.13,42.069,-0.893,{"date":1684,"open":1685,"high":1056,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-23",42.080002,41.27,42.962,0.722,1.71,50000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1147,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1147},"2026-01-22",43.28,43.366,41.94,-0.292,-0.69,59200,{"date":1700,"open":1701,"high":1702,"low":932,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-21",43.040001,43.725,42.532,-0.141,-0.33,91500,{"date":1708,"open":777,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-20",43.844,42.35,42.673,-2.131,-4.76,100800,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1529,"transactions":9,"vwap":1720},"2026-01-16",43.45,45.33,43.29,44.804,1.364,3.14,{"date":1724,"open":1725,"high":1725,"low":1726,"close":380,"change":1727,"percent_change":1182,"volume":991,"transactions":9,"vwap":380},"2026-01-15",44.41,43.3,-0.96,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1225,"volume":1735,"transactions":9,"vwap":1733},"2026-01-14",44.15,44.8,43.75,44.4,0.418,67000,{"date":1737,"open":1738,"high":1725,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-13",44.02,43.2,43.982,0.212,0.48,51700,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1671,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1671},"2026-01-12",42.82,43.94,42.481,0.81,1.89,40600,{"date":1753,"open":1754,"high":1673,"low":1755,"close":833,"change":1756,"percent_change":159,"volume":1757,"transactions":9,"vwap":833},"2026-01-09",42.83,42.48,0.314,52300,{"date":1759,"open":515,"high":485,"low":515,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-08",42.646,0.651,1.55,53200,{"date":1765,"open":1766,"high":1766,"low":1229,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-07",42.8,41.995,-1.016,-2.36,95000,{"date":1772,"open":1719,"high":1773,"low":758,"close":1774,"change":1667,"percent_change":829,"volume":1775,"transactions":9,"vwap":1774},"2026-01-06",43.39,43.011002,59600,{"date":1777,"open":1778,"high":1717,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-05",41.71,41.62,43.21,2.744,6.78,83600,{"date":1785,"open":1786,"high":493,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-02",39.080002,38.657,40.466,1.939,5.03,66000,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":927,"transactions":9,"vwap":1797},"2025-12-31",38.64,39.064999,38.27,38.527,-0.43,-1.1,{"date":1801,"open":726,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-30",39.9,38.953,38.957,-0.717,-1.81,62300,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1813,"percent_change":829,"volume":1654,"transactions":9,"vwap":1812},"2025-12-29",39.22,40.47,39.674,-0.182,{"date":1815,"open":493,"high":1816,"low":1641,"close":1817,"change":1818,"percent_change":1075,"volume":1775,"transactions":9,"vwap":1817},"2025-12-26",40.8,39.856,-0.882,{"date":1820,"open":1657,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-24",40.96,40.38,40.738,-0.032,-0.08,23000,{"date":1828,"open":1829,"high":1830,"low":1831,"close":769,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":769},"2025-12-23",41.029999,41.45,40.392,-0.643,-1.55,74500,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-22",41.63,42.64,41.36,41.413,0.578,1.42,92300,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":456,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-19",39.3,40.99,40.835,4.12,84900,{"date":1852,"open":1853,"high":1854,"low":1631,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-18",39.7,40.73,39.218,0.639,1.66,97300,{"date":1860,"open":1201,"high":932,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-17",38.545,38.579,-1.513,-3.77,66200,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":416,"volume":1873,"transactions":9,"vwap":1871},"2025-12-16",39.26,40.41,39.035,40.091999,0.354,92900,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-15",42.78,39.49,39.738,-3.072,-7.18,101500,{"date":1883,"open":1884,"high":1885,"low":1886,"close":607,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":607},"2025-12-12",44.61,45.295,42.65,-1.73,-3.88,46500,{"date":1891,"open":956,"high":1892,"low":1893,"close":351,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":351},"2025-12-11",44.86,43.19,-0.572,-1.27,92700,{"date":1898,"open":1899,"high":1900,"low":872,"close":1901,"change":1902,"percent_change":1394,"volume":1241,"transactions":9,"vwap":1901},"2025-12-10",45.14,45.81,45.112,-0.109,{"date":1904,"open":282,"high":1905,"low":1056,"close":1906,"change":1907,"percent_change":1908,"volume":848,"transactions":9,"vwap":1906},"2025-12-09",46.19,45.221,1.014,2.29,{"date":1910,"open":1911,"high":1121,"low":340,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-08",44.27,44.207,0.249,0.57,32800,{"date":1917,"open":1118,"high":1118,"low":810,"close":1918,"change":989,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-12-05",43.958,-2.28,57900,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-04",43.82,45.129,43.34,44.982,1.078,2.46,65700,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1211,"volume":1937,"transactions":9,"vwap":1935},"2025-12-03",42.77,43.99,42.13,43.904,1.544,52100,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":960,"transactions":9,"vwap":1943},"2025-12-02",43.68,44.57,42.32,42.36,-1.07,-2.46,{"date":1947,"open":955,"high":1948,"low":801,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-01",43.875,43.43,-1.52,-3.38,91600,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-28",44.23,45.4,43.881,44.95,1.77,4.1,86100,{"date":1963,"open":778,"high":1949,"low":517,"close":1964,"change":1959,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-11-26",43.18,4.27,89500,{"date":1968,"open":1186,"high":1208,"low":1177,"close":1208,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1208},"2025-11-25",0.34,0.83,55100,{"date":1973,"open":1631,"high":1974,"low":1631,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-24",41.07,3.08,8.11,46600,{"date":1979,"open":1980,"high":1981,"low":1557,"close":1600,"change":1240,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1600},"2025-11-21",37.64,38.525,0.19,90700,{"date":1985,"open":1986,"high":1199,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-20",41.16,37.878,37.918,-1.672,-4.22,74300,{"date":1993,"open":738,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1645,"volume":1998,"transactions":9,"vwap":1996},"2025-11-19",40.854,38.83,39.59,-0.81,143800,{"date":2000,"open":2001,"high":568,"low":2001,"close":716,"change":2002,"percent_change":611,"volume":2003,"transactions":9,"vwap":716},"2025-11-18",39.17,0.47,75000,{"date":2005,"open":2006,"high":930,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-11-17",40.6,39.33,39.93,-1.17,-2.85,138600,{"date":2013,"open":2014,"high":2015,"low":1215,"close":2016,"change":1282,"percent_change":1636,"volume":2017,"transactions":9,"vwap":2016},"2025-11-14",40.17,42.75,41.099998,108600,{"date":2019,"open":1102,"high":1102,"low":608,"close":1199,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1199},"2025-11-13",-3.83,-8.38,127500,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2009,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-11-12",47.13,47.42,45.080002,45.73,-2.49,68800,{"date":2032,"open":2033,"high":2033,"low":994,"close":916,"change":201,"percent_change":2034,"volume":2035,"transactions":9,"vwap":916},"2025-11-11",48.19,-4.11,74400,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-10",50.69,50.99,48.32,48.91,0.08,0.16,54200,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1394,"percent_change":1043,"volume":2051,"transactions":9,"vwap":2050},"2025-11-07",47.12,49.27,46.18,48.83,108000,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-06",52.44,48.832,49.07,-3.49,-6.64,137100,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-05",51.16,52.676,51.035,52.56,2.06,4.08,41000,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-04",51.35,53.445,50.49,50.5,-2.97,-5.55,107700,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-03",55.22,55.23,52.35,53.47,0.41,0.77,103300,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-31",52.82,54,52.12,53.060001,1.46,2.83,67800,{"date":2097,"open":2098,"high":108,"low":2099,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-30",52.96,51.6,-2.33,-4.32,76300,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-29",55.57,55.6,53,53.93,-1.585,-2.86,94700,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":990,"volume":2119,"transactions":9,"vwap":2117},"2025-10-28",56.69,57.71,55.37,55.515,-1.205,106400,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-10-27",57.23,55.93,56.72,0.92,1.65,120800,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2131,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2131},"2025-10-24",54.8,55.8,54.502,3.115,5.91,106300,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-23",51.54,53.28,50.87,52.685,1.675,3.28,100700,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-10-22",53.11,53.85,49.49,51.0099983,-3.37,-6.2,193800,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-21",55.98,53.89,54.38,-1.86,-3.31,130800,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2066,"percent_change":920,"volume":2168,"transactions":9,"vwap":2167},"2025-10-20",56.11,57.79,55.38,56.24,90100,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-17",53.3,54.5,52.529,54.18,-0.945,-1.71,109100,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-16",59.26,55,55.125,-3.675,-6.25,145400,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-15",59.099998,60.15,57,58.8,0.975,1.69,95500,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":476,"volume":2202,"transactions":9,"vwap":2200},"2025-10-14",54.95,59.28,53.13,57.825,1.225,193500,{"date":2204,"open":2123,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":284,"volume":2209,"transactions":9,"vwap":2207},"2025-10-13",56.9,54.71,56.6,2.58,111900,{"date":2211,"open":2212,"high":25,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-10",58.64,53.42,54.02,-2.87,-5.04,184900,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-09",56.79,57.099998,55.28,56.89,0.71,1.26,103400,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-08",55.060001,56.49,54.12,56.18,1.39,2.54,145000,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-07",56.15,52.93,54.79,-0.15,-0.27,171300,{"date":2245,"open":2246,"high":2247,"low":2090,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-06",54.49,55.13,54.94,2.37,4.51,169900,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-03",52.63,54.080002,51.9,52.57,0.5,0.96,146200,{"date":2262,"open":2263,"high":2264,"low":2074,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-10-02",50.66,52.26,52.07,2.5,5.04,162200,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":52,"percent_change":45,"volume":2275,"transactions":9,"vwap":2274},"2025-10-01",49.59,50.02,48.98,49.57,102800,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":1982,"percent_change":2282,"volume":848,"transactions":9,"vwap":2281},"2025-09-30",49,49.335,48.41,49.080002,0.39,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":2288,"percent_change":2289,"volume":1000,"transactions":9,"vwap":2287},"2025-09-29",47,48.94,48.89,2.76,5.98,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":661,"volume":2297,"transactions":9,"vwap":2295},"2025-09-26",46.12,46.485,44.67,46.13,-0.45,69600,{"date":2299,"open":2300,"high":2301,"low":229,"close":994,"change":861,"percent_change":2302,"volume":2303,"transactions":9,"vwap":994},"2025-09-25",47.48,47.9,-4.37,106800,{"date":2305,"open":882,"high":2306,"low":882,"close":2307,"change":2224,"percent_change":334,"volume":2308,"transactions":9,"vwap":2307},"2025-09-24",49.76,48.71,103500,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-09-23",49.89,49.9,47.57,48,-1.09,-2.22,188200,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1158,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-09-22",47.75,49.35,46.568,49.09,2.44,90900,{"date":2327,"open":1013,"high":2328,"low":2300,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-09-19",48.455,47.92,0.17,0.36,78100,{"date":2334,"open":2314,"high":2335,"low":2285,"close":2320,"change":2336,"percent_change":82,"volume":2194,"transactions":9,"vwap":2320},"2025-09-18",48.46,0.63,{"date":2338,"open":2339,"high":2300,"low":2340,"close":2047,"change":137,"percent_change":1842,"volume":2341,"transactions":9,"vwap":2047},"2025-09-17",46.46,45.53,91900,{"date":2343,"open":2344,"high":2345,"low":241,"close":2339,"change":1123,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2339},"2025-09-16",45.89,46.51,2.7,75300,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-09-15",45.15,45.43,44.42,45.24,0.67,1.5,96700,{"date":2358,"open":872,"high":2359,"low":2360,"close":1941,"change":132,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1941},"2025-09-12",44.648,43.57,1.78,72000,{"date":2364,"open":2365,"high":1733,"low":834,"close":2366,"change":2367,"percent_change":334,"volume":2368,"transactions":9,"vwap":2366},"2025-09-11",43.54,43.79,0.64,68900,{"date":2370,"open":1886,"high":2371,"low":2372,"close":485,"change":2373,"percent_change":2374,"volume":1317,"transactions":9,"vwap":485},"2025-09-10",43.55,42.266,1.173,2.79,{"date":2376,"open":1230,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-09-09",42.11,40.166,41.977,2.247,5.66,84400,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":520,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-09-08",39.75,40.040001,38.96,39.73,1.09,63200,{"date":2392,"open":2393,"high":2393,"low":2394,"close":1846,"change":2395,"percent_change":1825,"volume":2396,"transactions":9,"vwap":1846},"2025-09-05",39.86,38.11,-0.03,52000,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2007,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2007},"2025-09-04",39.69,39.94,39.081001,-0.64,-1.6,33300,{"date":2406,"open":558,"high":558,"low":2407,"close":2408,"change":973,"percent_change":201,"volume":1309,"transactions":9,"vwap":2408},"2025-09-03",39.67,39.97,{"date":2410,"open":2411,"high":1816,"low":2412,"close":2413,"change":2414,"percent_change":2354,"volume":2415,"transactions":9,"vwap":2413},"2025-09-02",39.65,38.71,40.79,0.273,44200,{"date":2417,"open":1822,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":1316,"volume":2422,"transactions":9,"vwap":2420},"2025-08-29",41.18,39.8,40.517,0.227,46300,{"date":2424,"open":2425,"high":2426,"low":2427,"close":628,"change":2428,"percent_change":102,"volume":2429,"transactions":9,"vwap":628},"2025-08-28",40.3,40.74,40.099998,0.401,40400,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2395,"volume":2437,"transactions":9,"vwap":2435},"2025-08-27",40,40.24,39.263,39.889,-0.011,50300,{"date":2439,"open":1168,"high":1802,"low":1168,"close":1802,"change":2224,"percent_change":2440,"volume":2441,"transactions":9,"vwap":1802},"2025-08-26",1.81,53300,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-08-25",38.84,39.55,38.308,39.19,-0.47,-1.19,74200,{"date":2452,"open":2453,"high":1802,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-08-22",37.74,37.5,39.66,1.98,5.25,60600,{"date":2460,"open":2461,"high":2462,"low":2463,"close":1469,"change":2464,"percent_change":2465,"volume":1205,"transactions":9,"vwap":1469},"2025-08-21",37.86,37.94,37.3,-0.32,-0.84,{"date":2467,"open":2468,"high":1634,"low":2469,"close":1634,"change":2470,"percent_change":1411,"volume":1589,"transactions":9,"vwap":1634},"2025-08-20",37.71,36.2,0.23,{"date":2472,"open":1853,"high":1853,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-08-19",37.42,37.77,-1.68,-4.26,99500,{"date":2479,"open":28,"high":2480,"low":2481,"close":2482,"change":1273,"percent_change":2288,"volume":2483,"transactions":9,"vwap":2482},"2025-08-18",39.95,38.234,39.45,301000,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":582,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-08-15",38.75,38.808,37.66,38.39,-0.78,80700,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-08-14",37.82,38.73,36.978,38.69,1.115,2.97,76400,{"date":2502,"open":2488,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":324,"volume":2368,"transactions":9,"vwap":2505},"2025-08-13",38.248,36.99,37.575,0.315,{"date":2508,"open":2509,"high":2510,"low":1398,"close":2509,"change":1316,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-08-12",37.26,37.46,1.53,64300,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-08-11",36.89,37.72,36.686,36.7,0.21,0.58,50700,{"date":2523,"open":1415,"high":2524,"low":1440,"close":2525,"change":2296,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-08-08",37.442,36.49,-1.22,33700,{"date":2529,"open":1407,"high":2530,"low":2531,"close":1377,"change":2532,"percent_change":2042,"volume":2533,"transactions":9,"vwap":1377},"2025-08-07",38.133,36.21,0.03,36600,{"date":2535,"open":2536,"high":2537,"low":1542,"close":2538,"change":2539,"percent_change":2540,"volume":1474,"transactions":9,"vwap":2538},"2025-08-06",36.37,37.17,36.91,0.91,2.53,{"date":2542,"open":2543,"high":2543,"low":2544,"close":1440,"change":582,"percent_change":2545,"volume":2546,"transactions":9,"vwap":1440},"2025-08-05",36.41,35.33,-0.83,45200,{"date":2548,"open":2549,"high":2550,"low":1390,"close":1580,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":1580},"2025-08-04",35.41,36.46,1.2,3.42,49000,{"date":2555,"open":1286,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-08-01",36.163,34.53,35.099998,-2.437,-6.49,92800,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-07-31",37.49,38.41,37.48,37.537,0.387,1.04,37800,{"date":2572,"open":1592,"high":2573,"low":1398,"close":2574,"change":2575,"percent_change":582,"volume":2576,"transactions":9,"vwap":2574},"2025-07-30",38.224,37.15,-0.11,50500,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2509,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2509},"2025-07-29",38.53,38.57,36.9,-1.23,-3.2,64100,{"date":2586,"open":148,"high":148,"low":2565,"close":2587,"change":2588,"percent_change":1182,"volume":1131,"transactions":9,"vwap":2587},"2025-07-28",38.49,-0.85,{"date":2590,"open":1177,"high":2591,"low":1794,"close":2592,"change":2464,"percent_change":1997,"volume":2593,"transactions":9,"vwap":2592},"2025-07-25",39.546,39.34,61600,{"date":2595,"open":2596,"high":2597,"low":2411,"close":2455,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2455},"2025-07-24",40.2,40.36,-0.52,-1.29,185600,{"date":2602,"open":2603,"high":1155,"low":2604,"close":2603,"change":2605,"percent_change":2296,"volume":2606,"transactions":9,"vwap":2603},"2025-07-23",40.18,39.07,-0.18,81800,{"date":2608,"open":2433,"high":2597,"low":2609,"close":2597,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2597},"2025-07-22",38.663,0.72,1.82,81500,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-07-21",40.68,41.709,39.61,39.64,-0.28,-0.7,124500,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-07-18",40.75,41.458,39.449,39.92,-0.137,-0.34,114700,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-07-17",38.92,40.31,38.72,40.056999,0.941,2.41,111800,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-07-16",38.46,39.29,38.18,39.116,1.326,3.51,61800,{"date":2650,"open":2651,"high":2652,"low":2473,"close":1170,"change":2653,"percent_change":1645,"volume":2654,"transactions":9,"vwap":1170},"2025-07-15",38.36,38.448,-0.77,49900,{"date":2656,"open":2657,"high":2482,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-07-14",38.24,38.12,38.56,0.79,2.09,75900,{"date":2664,"open":2665,"high":2666,"low":2454,"close":2474,"change":2667,"percent_change":731,"volume":2668,"transactions":9,"vwap":2474},"2025-07-11",38.82,38.97,-0.68,62900,{"date":2670,"open":2671,"high":2587,"low":2672,"close":2673,"change":2674,"percent_change":999,"volume":2675,"transactions":9,"vwap":2673},"2025-07-10",37.85,37.334,38.45,0.6,43100,{"date":2677,"open":2678,"high":2679,"low":1278,"close":2671,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2671},"2025-07-09",37.29,37.87,0.86,2.32,38100,{"date":2684,"open":2488,"high":1600,"low":2685,"close":2504,"change":2686,"percent_change":152,"volume":2687,"transactions":9,"vwap":2504},"2025-07-08",36.749,0.13,58200,{"date":2689,"open":1623,"high":1623,"low":1440,"close":2690,"change":2691,"percent_change":2692,"volume":886,"transactions":9,"vwap":2690},"2025-07-07",36.86,-0.95,-2.51,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":127,"percent_change":2699,"volume":1124,"transactions":9,"vwap":2698},"2025-07-03",37.63,38.247,37.475,37.81,1.07,{"date":2701,"open":2702,"high":2703,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-07-02",35.82,37.41,2.13,6.04,57000,{"date":2708,"open":1572,"high":1574,"low":2709,"close":2710,"change":2464,"percent_change":2711,"volume":1144,"transactions":9,"vwap":2710},"2025-07-01",35.043999,35.28,-0.9,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2553,"transactions":9,"vwap":2717},"2025-06-30",35.21,35.74,34.991,35.6,0.76,2.18,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2619,"percent_change":1282,"volume":2726,"transactions":9,"vwap":2725},"2025-06-27",35.12,35.15,34.32,34.84,29100,{"date":2728,"open":2729,"high":1390,"low":2730,"close":2722,"change":2551,"percent_change":2731,"volume":1009,"transactions":9,"vwap":2722},"2025-06-26",33.86,33.51,3.54,{"date":2733,"open":2734,"high":1369,"low":2735,"close":2736,"change":2737,"percent_change":2680,"volume":1340,"transactions":9,"vwap":2736},"2025-06-25",34.12,33.555,33.92,0.29,{"date":2739,"open":2740,"high":2741,"low":2740,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-06-24",32.16,33.74,33.63,2.03,6.42,68100,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":829,"percent_change":2752,"volume":944,"transactions":9,"vwap":2751},"2025-06-23",31.61,32.0099983,30.52,31.6,-1.43,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-06-20",32.55,32.676,31.67,32.060001,0,37400,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2758,"change":2367,"percent_change":437,"volume":2766,"transactions":9,"vwap":2758},"2025-06-18",31.3,32.14,30.81,31800,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":1301,"transactions":9,"vwap":2772},"2025-06-17",32,32.029999,30.88,31.42,-1.06,-3.26,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2225,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-06-16",31.58,32.5,31.433,32.48,4.04,27600,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-06-13",31.48,31.824,30.75,31.22,-1.01,-3.13,37300,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2402,"percent_change":877,"volume":1373,"transactions":9,"vwap":2797},"2025-06-12",32.37,32.94,32.12,32.23,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":1497,"transactions":9,"vwap":2803},"2025-06-11",33.18,33.2,32.41,32.87,-0.22,-0.66,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2539,"volume":2813,"transactions":9,"vwap":2811},"2025-06-10",33.07,33.25,32.64,33.09,0.3,43200,{"date":2815,"open":2816,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":520,"volume":2415,"transactions":9,"vwap":2818},"2025-06-09",33.27,32.264,32.79,0.14,{"date":2821,"open":2822,"high":2823,"low":2822,"close":2824,"change":671,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-06-06",31.69,32.85,32.65,4.48,64400,{"date":2828,"open":2829,"high":2778,"low":2765,"close":2830,"change":2588,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2830},"2025-06-05",32.15,31.25,-2.65,46900,{"date":2834,"open":2835,"high":2797,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":1138,"transactions":9,"vwap":2837},"2025-06-04",31.01,31,32.099998,1.05,3.38,{"date":2841,"open":2842,"high":2843,"low":2842,"close":2844,"change":2838,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},"2025-06-03",29.88,31.1,31.049999,3.5,32600,{"date":2848,"open":2849,"high":2850,"low":2849,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-06-02",29.24,30.073,30,0.54,1.83,25400,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":1008,"percent_change":1395,"volume":2861,"transactions":9,"vwap":2860},"2025-05-30",29.51,29.66,29.1,29.46,24000,{"date":2863,"open":2864,"high":2864,"low":2865,"close":2858,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2858},"2025-05-29",30.62,29.53,-0.51,-1.69,19400,{"date":2870,"open":2871,"high":2871,"low":2872,"close":2873,"change":1799,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-05-28",31.18,29.91,30.17,-3.52,25500,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":324,"percent_change":2374,"volume":2882,"transactions":9,"vwap":2881},"2025-05-27",31.16,31.28,30.65,31.27,42900,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2888},"2025-05-23",30.35,30.79,30.030001,30.42,-0.87,-2.78,39300,{"date":2893,"open":2894,"high":2751,"low":2886,"close":2895,"change":2896,"percent_change":1928,"volume":2897,"transactions":9,"vwap":2895},"2025-05-22",31.17,31.29,0.75,32000,{"date":2899,"open":2900,"high":1345,"low":2901,"close":2902,"change":829,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2902},"2025-05-21",30.86,30.14,30.54,-1.48,35600,{"date":2906,"open":2907,"high":2907,"low":2908,"close":2836,"change":2241,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2836},"2025-05-20",31.15,30.3,-0.48,29600,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2907,"change":2084,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2907},"2025-05-19",30.31,31.166,30.1,1.33,35200,{"date":2919,"open":2920,"high":2921,"low":2920,"close":2922,"change":2233,"percent_change":2923,"volume":869,"transactions":9,"vwap":2922},"2025-05-16",29.38,30.99,30.74,4.74,{"date":2925,"open":2926,"high":2926,"low":2927,"close":2928,"change":661,"percent_change":2583,"volume":1512,"transactions":9,"vwap":2928},"2025-05-15",29.97,28.863,29.35,{"date":2930,"open":2880,"high":2931,"low":2932,"close":2933,"change":365,"percent_change":2598,"volume":974,"transactions":9,"vwap":2933},"2025-05-14",30.683,30.09,30.32,{"date":2935,"open":2920,"high":2750,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2937},"2025-05-13",29.31,30.48,1.95,6.83,63600,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":1560,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2946},"2025-05-12",28.6,29.055,28.32,28.53,3.59,43000,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":107,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2954},"2025-05-09",27.65,28.44,27.040001,27.54,0.22,43500,{"date":2958,"open":2959,"high":2960,"low":2959,"close":2961,"change":2551,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2961},"2025-05-08",26.87,27.85,27.48,4.57,47000,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-05-07",26.51,26.61,25.82,26.28,0.155,0.59,21400,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-05-06",25.77,26.22,25.695,26.125,0.025,0.1,15900,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-05-05",26.29,26.41,25.874,26.1,-0.93,-3.44,30900,{"date":2992,"open":2959,"high":2993,"low":2966,"close":2994,"change":147,"percent_change":2995,"volume":904,"transactions":9,"vwap":2994},"2025-05-02",27.3,27.030001,1.43,{"date":2997,"open":2998,"high":2999,"low":2975,"close":3000,"change":3001,"percent_change":3002,"volume":1174,"transactions":9,"vwap":3000},"2025-05-01",26.34,26.97,26.65,0.84,3.25,{"date":3004,"open":2968,"high":3005,"low":3006,"close":3007,"change":1395,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3007},"2025-04-30",25.83,25.07,25.81,-2.53,18000,{"date":3011,"open":3012,"high":3000,"low":2969,"close":3013,"change":3014,"percent_change":2042,"volume":3015,"transactions":9,"vwap":3013},"2025-04-29",26.42,26.48,0.02,14200,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":582,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3021},"2025-04-28",26.77,26.83,25.68,26.46,-1.12,24200,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":2084,"percent_change":1017,"volume":3030,"transactions":9,"vwap":3029},"2025-04-25",26.54,26.88,26.254,26.76,30700,{"date":3032,"open":3033,"high":2985,"low":3034,"close":3035,"change":3036,"percent_change":2540,"volume":3037,"transactions":9,"vwap":3035},"2025-04-24",25.6,25.298,26.35,0.65,25800,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":2520,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3043},"2025-04-23",25.87,26.439,25.42,25.7,2.31,42400,{"date":180,"open":176,"high":3047,"low":176,"close":3048,"change":334,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3048},25.216,25.12,6.26,37200]