[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDRR":3,"homepage-market-summary":30,"stock-historical-FDRR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FDRR","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 Dividend ETF for Rising Rates","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7867,1.228,"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},68.73,68.66,68.86,68.495,68.18,0.55,0.81,15036.16175,70.7,57.18,19696.090378448,85.4,2526,{"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},46.099998,18707,6828222.594612,47.49,"2025-04-22",[182,185,192,202,213,224,233,243,254,263,272,283,294,304,314,324,333,344,353,364,375,384,395,405,415,425,434,443,453,463,474,483,490,499,508,517,526,536,546,555,565,573,581,590,600,610,620,628,639,650,660,671,681,690,698,707,716,726,736,747,754,762,769,778,786,795,803,811,818,825,834,843,852,861,866,874,881,887,895,903,909,917,925,931,936,941,948,957,966,973,979,985,991,998,1005,1013,1020,1027,1034,1041,1049,1056,1063,1071,1079,1088,1096,1103,1112,1120,1127,1135,1143,1151,1159,1167,1175,1184,1192,1199,1207,1215,1223,1230,1238,1245,1251,1259,1267,1275,1280,1289,1297,1304,1310,1318,1326,1332,1340,1348,1355,1363,1372,1378,1384,1390,1398,1405,1410,1417,1425,1430,1437,1443,1451,1458,1465,1471,1478,1485,1491,1497,1502,1508,1514,1520,1527,1535,1539,1544,1549,1555,1563,1568,1575,1580,1589,1597,1605,1609,1613,1619,1624,1629,1634,1640,1647,1653,1659,1664,1670,1674,1680,1686,1689,1695,1701,1707,1712,1718,1726,1730,1733,1737,1740,1742,1747,1753,1758,1763,1769,1775,1780,1786,1794,1803,1811,1819,1827,1833,1840,1845,1851,1858,1864,1871,1878,1884,1890,1896,1901,1907,1914,1918,1925,1933,1941,1947,1953,1959,1963,1971,1978,1983,1990,1997,2005,2010,2018,2024,2029,2034,2038,2044,2049,2055,2062,2068,2075,2083,2088,2095,2101,2106,2109,2115,2122,2127,2135,2141,2148,2153,2160,2167,2173,2179,2186,2191,2196,2200,2207,2215,2221,2227,2232,2238,2246,2252,2260,2267,2273,2281,2288,2294,2301,2307,2312,2319,2326,2331,2339,2347,2354,2361,2367,2373,2380,2388,2393,2399,2403,2409,2416,2422,2429,2435,2443,2449,2456,2464,2473,2479,2485,2492,2500,2506,2514,2521,2528,2535,2542,2550,2554,2562,2570,2578,2586,2593,2600,2606,2612,2619,2626,2632,2639,2646,2651,2658,2664,2670,2675,2682,2688,2695,2702,2706,2711,2718,2724,2730,2736,2743,2749,2757,2764],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},350,68.6407,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":112,"percent_change":112,"volume":189,"transactions":190,"vwap":191},"2026-10-01",68.47,67.77,34617.654128,369,68.1166,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",68.34,68.9495,68.19,-0.14,-0.2,53504.62389,488,68.6143,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",68.55,68.9283,68.2406,68.33,-0.32,-0.47,20756.692844,315,68.44,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",68.92,69.1031,68.63,68.65,-0.5758,-0.83,23282.974095,330,68.8637,{"date":225,"open":226,"high":227,"low":218,"close":228,"change":229,"percent_change":159,"volume":230,"transactions":231,"vwap":232},"2026-09-25",68.7204,69.254,69.2258,0.5103,33416.095976,267,69.0696,{"date":234,"open":235,"high":215,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",68.72,68.456,68.7155,-0.1015,-0.15,55605.281177,352,68.7706,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",69.4,69.4816,68.7501,68.817,-0.653,-0.94,31266.459278,367,69.0565,{"date":255,"open":256,"high":256,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",70.23,69.47,-0.48,-0.69,30321.104321,467,69.647,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":66,"volume":269,"transactions":270,"vwap":271},"2026-09-21",69.39,70.17,69.95,0.6219,34060.657642,470,69.7601,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",69.7,69.75,69.08,69.3281,-0.6906,-0.99,23728.651202,321,69.3653,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",70.06,70.12,69.58,70.0187,0.8455,1.22,21755.099696,287,69.8979,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":258,"volume":301,"transactions":302,"vwap":303},"2026-09-16",69.5,69.8599,68.75,69.1732,-0.3353,20898.996116,329,69.4609,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",69.87,69.46,69.5085,-0.3039,-0.44,12537.27745,242,69.5904,{"date":315,"open":274,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",70.02,69.595,69.8124,-0.2466,-0.35,21283.270667,273,69.8327,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":322,"vwap":332},"2026-09-11",69.88,70.24,70.059,0.7876,1.14,14491.728231,70.0253,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",69.11,69.3,69.0308,69.2714,-0.0886,-0.13,22265.627668,221,69.1642,{"date":345,"open":346,"high":346,"low":336,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",69.6835,69.36,-0.3126,-0.45,10046.958367,256,69.458,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",69.83,70.005,69.6101,69.6726,-0.5356,-0.76,19716.820365,357,69.7919,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",70.3,70.43,70.0886,70.2082,-0.2218,-0.31,14631.467036,280,70.321,{"date":376,"open":377,"high":25,"low":378,"close":367,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",70.25,70.07,0.6112,0.88,12118.12758,317,70.4804,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",69.33,69.96,68.98,69.8188,0.9588,1.39,13434.958706,320,69.6568,{"date":396,"open":397,"high":398,"low":399,"close":19,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",69.23,69.45,68.765,-0.5546,-0.8,20567.934946,374,69.1258,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",69.53,69.2,69.4146,-0.1976,-0.28,11471.117479,343,69.3788,{"date":416,"open":417,"high":418,"low":398,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",70,70.1793,69.6122,0.0622,0.09,9869.415811,263,69.8119,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":142,"volume":431,"transactions":432,"vwap":433},"2026-08-27",69.38,69.85,69.55,0.2184,9479.803466,254,69.6227,{"date":435,"open":245,"high":436,"low":336,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",69.6399,69.3316,-0.1685,-0.24,10371.253767,253,69.4942,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",69.63,69.18,69.5001,0.1454,0.21,12435.067309,271,69.4412,{"date":454,"open":427,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",69.629,69.1301,69.3547,-0.0803,-0.12,28039.483723,334,69.4223,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",69.37,69.65,69.2654,69.435,0.3127,0.45,22058.867341,363,69.439,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":360,"volume":480,"transactions":481,"vwap":482},"2026-08-20",69.71,69.0425,69.1223,-0.5327,11418.837012,248,69.3581,{"date":484,"open":485,"high":417,"low":486,"close":486,"change":487,"percent_change":112,"volume":488,"transactions":432,"vwap":489},"2026-08-19",69.98,69.655,-0.005,15610.949662,69.7309,{"date":491,"open":287,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":432,"vwap":498},"2026-08-18",69.8,69.445,69.66,0.0496,0.07,11799.340838,69.5472,{"date":500,"open":275,"high":501,"low":296,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",69.97,69.6104,-0.5005,-0.71,17955.808568,431,69.6788,{"date":509,"open":510,"high":510,"low":275,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",70.28,70.1109,0.0309,0.04,17616.729315,309,70.0555,{"date":518,"open":519,"high":377,"low":520,"close":521,"change":522,"percent_change":52,"volume":523,"transactions":524,"vwap":525},"2026-08-13",70.15,69.82,70.08,0.343,13629.127698,298,70.0899,{"date":527,"open":528,"high":529,"low":427,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",69.73,69.9327,69.737,0.3172,0.46,13326.292202,299,69.6355,{"date":537,"open":501,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",69.9769,69.385,69.4198,-0.4302,-0.62,12044.037817,336,69.7072,{"date":547,"open":548,"high":549,"low":550,"close":428,"change":551,"percent_change":552,"volume":553,"transactions":544,"vwap":554},"2026-08-10",69.61,69.9999,69.6,-0.0144,-0.02,17979.951289,69.7462,{"date":556,"open":287,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",70.0777,69.395,69.8644,0.4623,0.67,17855.644025,245,69.7312,{"date":566,"open":567,"high":492,"low":568,"close":569,"change":570,"percent_change":209,"volume":571,"transactions":572,"vwap":352},"2026-08-06",69.77,69.19,69.4021,-0.3269,11509.930164,234,{"date":574,"open":492,"high":519,"low":575,"close":576,"change":577,"percent_change":-6,"volume":578,"transactions":579,"vwap":580},"2026-08-05",69.48,69.729,-0.001,16507.055414,297,69.7285,{"date":582,"open":583,"high":326,"low":584,"close":528,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",68.74,68.685,1.49,2.18,18378.257655,338,69.3696,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",67.9,68.56,68.24,0.44,0.65,22172.445824,425,68.2309,{"date":601,"open":602,"high":603,"low":604,"close":603,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",67.37,67.8,66.835,0.34,0.5,12186.120852,275,67.3338,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":532,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",67.33,67.73,67.01,67.46,0.69,16096.325924,274,67.3462,{"date":621,"open":615,"high":592,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",67,-0.8395,-1.24,12668.381383,305,67.4846,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",67.4,68.0363,67.36,67.8395,0.5507,0.82,14546.78519,230,67.7462,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",67.49,67.6456,67.03,67.2888,0.1221,0.18,18254.568983,255,67.2823,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",66.53,67.38,67.1667,0.6997,1.05,19028.740211,346,67.1351,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",66.48,66.7085,66.2,66.467,-0.523,-0.78,15704.773771,351,66.4866,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":608,"vwap":680},"2026-07-22",67.11,67.5017,66.9845,66.99,0.1902,0.28,16241.50906,67.2367,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":616,"volume":688,"transactions":563,"vwap":689},"2026-07-21",66.6,66.858964,66.585,66.7998,0.4598,9379.224098,66.6828,{"date":691,"open":692,"high":693,"low":694,"close":694,"change":411,"percent_change":695,"volume":696,"transactions":403,"vwap":697},"2026-07-20",66.67,67.2,66.34,-0.42,16900.588765,66.594,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":382,"vwap":706},"2026-07-17",66.57,67.15,66.62,-0.5719,-0.85,18266.323117,66.9096,{"date":708,"open":709,"high":710,"low":676,"close":711,"change":712,"percent_change":449,"volume":713,"transactions":714,"vwap":715},"2026-07-16",67.27,67.47,67.1919,0.1419,21327.666338,264,67.1628,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":52,"volume":723,"transactions":724,"vwap":725},"2026-07-15",67.08,67.23,66.86,67.05,0.33,8475.643091,268,67.0571,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-14",66.96,66.66,66.72,-0.1519,-0.23,15247.1934,333,66.845,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-13",67.1,67.13,66.74,66.8719,-0.0591,-0.09,19324.710919,300,66.9336,{"date":748,"open":749,"high":739,"low":730,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-10",66.87,66.931,0.26,0.39,10200,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-09",66.18,66.744,66.671,0.341,0.51,9600,{"date":763,"open":764,"high":765,"low":766,"close":764,"change":767,"percent_change":371,"volume":768,"transactions":9,"vwap":764},"2026-07-08",66.33,66.54,65.91,-0.207,15200,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-07",66.21,66.73,66.16,66.537,0.448,0.68,20700,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":22,"volume":785,"transactions":9,"vwap":783},"2026-07-06",65.88,66.3,65.73,66.088997,0.361,27600,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-02",65.684,65.9,65.23,65.728,0.345,0.53,11800,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":132,"volume":802,"transactions":9,"vwap":800},"2026-07-01",64.78,65.82,64.76,65.383,0.503,12000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-30",64.97,65.24,64.71,64.88,0,12600,{"date":812,"open":813,"high":814,"low":815,"close":808,"change":22,"percent_change":816,"volume":817,"transactions":9,"vwap":808},"2026-06-29",64.55,65.040001,64.5,0.85,33000,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":646,"volume":824,"transactions":9,"vwap":822},"2026-06-26",63.92,64.525,64.33,0.114,28400,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-25",64.49,64.768,64.027,64.216,-0.464,-0.72,14500,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-24",65,65.37,64.61,64.68,-0.343,-0.53,16600,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-23",64.48,65.22,64.474,65.023003,-0.027,-0.04,17100,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-22",65.27,65.51,64.96,65.050003,-0.22,-0.34,29200,{"date":862,"open":863,"high":863,"low":864,"close":854,"change":320,"percent_change":841,"volume":865,"transactions":9,"vwap":854},"2026-06-18",65.77,65.019997,16800,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-17",66.47,65.58,65.62,-0.785,-1.18,12800,{"date":875,"open":876,"high":877,"low":771,"close":878,"change":879,"percent_change":197,"volume":880,"transactions":9,"vwap":878},"2026-06-16",66.49,66.76,66.405,-0.095,18500,{"date":882,"open":765,"high":883,"low":884,"close":884,"change":885,"percent_change":159,"volume":886,"transactions":9,"vwap":884},"2026-06-15",66.819,66.5,0.486,12300,{"date":888,"open":889,"high":890,"low":798,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-12",65.97,66.24,66.014,0.354,0.54,16900,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-11",64.73,66.080002,65.66,0.8,1.23,19300,{"date":904,"open":790,"high":798,"low":905,"close":906,"change":907,"percent_change":872,"volume":908,"transactions":9,"vwap":906},"2026-06-10",64.85,64.86,-0.773,16300,{"date":910,"open":911,"high":912,"low":839,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-09",66.059998,66.31,65.633,-0.215,-0.33,17200,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-08",66.43,65.75,65.848,-0.036,-0.05,10800,{"date":926,"open":622,"high":622,"low":927,"close":928,"change":929,"percent_change":930,"volume":902,"transactions":9,"vwap":928},"2026-06-05",65.865,65.884,-1.215,-1.81,{"date":932,"open":772,"high":933,"low":702,"close":934,"change":935,"percent_change":22,"volume":810,"transactions":9,"vwap":934},"2026-06-04",67.204,67.098999,0.369,{"date":937,"open":938,"high":938,"low":683,"close":772,"change":939,"percent_change":279,"volume":940,"transactions":9,"vwap":772},"2026-06-03",67.19,-0.67,10100,{"date":942,"open":943,"high":944,"low":630,"close":630,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":630},"2026-06-02",67.52,67.68,-0.108,-0.16,26100,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-01",67.12,67.64,66.95,67.508,0.418,0.62,14100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-29",66.84,67.24,66.82,67.089996,0.875,1.32,21000,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":38,"volume":972,"transactions":9,"vwap":970},"2026-05-28",65.87,66.341,66.215,0.48,13500,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":487,"percent_change":112,"volume":978,"transactions":9,"vwap":977},"2026-05-27",65.43,65.96,65.735,22500,{"date":980,"open":981,"high":898,"low":982,"close":983,"change":107,"percent_change":421,"volume":984,"transactions":9,"vwap":983},"2026-05-26",65.86,65.38,65.74,24200,{"date":986,"open":846,"high":987,"low":846,"close":988,"change":989,"percent_change":990,"volume":802,"transactions":9,"vwap":988},"2026-05-22",65.95,65.68,0.64,0.98,{"date":992,"open":993,"high":994,"low":995,"close":814,"change":996,"percent_change":722,"volume":997,"transactions":9,"vwap":814},"2026-05-21",64.84,65.2,64.72,0.214,10400,{"date":999,"open":1000,"high":836,"low":1001,"close":1002,"change":1003,"percent_change":776,"volume":1004,"transactions":9,"vwap":1002},"2026-05-20",64.69,64.365,64.826,0.436,11300,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":349,"volume":1012,"transactions":9,"vwap":1010},"2026-05-19",64.42,64.6,64.26,64.39,-0.288,8800,{"date":1014,"open":799,"high":993,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-18",64.19,64.678,0.104,0.16,13200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":704,"volume":956,"transactions":9,"vwap":1025},"2026-05-15",64.8,64.93,64.36,64.574,-0.556,{"date":1028,"open":808,"high":1029,"low":1030,"close":1031,"change":955,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-14",65.275,64.83,65.13,0.96,13700,{"date":1035,"open":1009,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":137,"volume":1040,"transactions":9,"vwap":1038},"2026-05-13",64.545,63.69,64.51,0.425,21300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":198,"volume":1048,"transactions":9,"vwap":1046},"2026-05-12",63.81,64.3,63.8,64.084999,-0.129,24800,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":1054,"percent_change":743,"volume":1055,"transactions":9,"vwap":1053},"2026-05-11",63.98,64.37,64.214,-0.061,18100,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1059,"change":1061,"percent_change":38,"volume":1062,"transactions":9,"vwap":1059},"2026-05-08",64.24,64.275,63.96,0.465,17600,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1043,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1043},"2026-05-07",64.12,64.27,63.759,-0.317,-0.49,14200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":964,"volume":1078,"transactions":9,"vwap":1076},"2026-05-06",63.56,64.13,63.4,64.127,0.838,18900,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-05",63.029999,63.385,62.92,63.289,0.569,0.91,13300,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-04",63.37,62.58,62.72,-0.7,-1.1,14000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1100,"change":421,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-01",63.51,63.77,63.42,0.14,8900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-30",62.765,63.45,62.71,63.33,0.751,1.2,9400,{"date":1113,"open":1114,"high":1107,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-29",62.38,62.354,62.579,-0.191,-0.3,6200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":340,"volume":940,"transactions":9,"vwap":1125},"2026-04-28",62.87,62.88,62.68,62.77,-0.084,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":940,"transactions":9,"vwap":1132},"2026-04-27",62.67,62.93,62.64,62.854,0.109,0.17,{"date":1136,"open":1137,"high":1138,"low":1129,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-24",62.7,62.9,62.745,0.076,0.12,8700,{"date":1144,"open":1123,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-23",63.049999,62.405,62.669,-0.347,-0.55,14800,{"date":1152,"open":1153,"high":1154,"low":1107,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-22",62.925,63.14,63.015999,0.395,0.63,16200,{"date":1160,"open":1154,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-21",63.39,62.61,62.621,-0.549,-0.87,22300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":880,"transactions":9,"vwap":1172},"2026-04-20",63.099998,63.32,62.94,63.17,-0.035,-0.06,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-17",62.76,63.49,62.57,63.205,0.775,1.24,11700,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":152,"volume":1191,"transactions":9,"vwap":1189},"2026-04-16",62.3,62.55,62.14,62.43,0.219,14900,{"date":1193,"open":1194,"high":1114,"low":1195,"close":1196,"change":1197,"percent_change":955,"volume":1198,"transactions":9,"vwap":1196},"2026-04-15",62.02,61.75,62.211,0.386,29400,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-14",61.17,61.86,61.825,0.535,0.87,12900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":751,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-13",60.74,61.3,60.51,61.29,0.43,20400,{"date":1216,"open":1217,"high":1210,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-10",61.12,60.787,61.029999,0.028,0.05,20500,{"date":1224,"open":1225,"high":1212,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1070,"transactions":9,"vwap":1227},"2026-04-09",60.7,60.534,61.0019989,0.342,0.56,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":290,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-08",60.78,60.84,60.44,60.66,2.05,18000,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1241,"change":1243,"percent_change":1244,"volume":1087,"transactions":9,"vwap":1241},"2026-04-07",59.31,59.44,58.945,-0.11,-0.18,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":752,"percent_change":137,"volume":1250,"transactions":9,"vwap":1249},"2026-04-06",59.21,59.6,59.55,21900,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":107,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-02",58.69,59.374,58.5,59.16,0.1,52300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":760,"volume":1266,"transactions":9,"vwap":1264},"2026-04-01",59.2,59.41,58.86,59.099998,0.297,39100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":824,"transactions":9,"vwap":1272},"2026-03-31",58.15,58.94,57.88,58.803,1.403,2.44,{"date":1276,"open":1277,"high":1277,"low":26,"close":1278,"change":1221,"percent_change":421,"volume":1279,"transactions":9,"vwap":1278},"2026-03-30",58.14,57.4,25000,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-27",58.09,58.099998,57.31,57.35,-1.09,-1.87,42700,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":802,"transactions":9,"vwap":1294},"2026-03-26",58.66,58.99,58.315,58.44,-0.605,-1.02,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":137,"volume":1303,"transactions":9,"vwap":1301},"2026-03-25",59.13,58.82,59.044998,0.385,7900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1291,"change":107,"percent_change":1257,"volume":1309,"transactions":9,"vwap":1291},"2026-03-24",58.33,58.88,58.229,20800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":596,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-23",58.53,59.105,58.39,58.6,1.12,55800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1070,"transactions":9,"vwap":1323},"2026-03-20",58.61,58.71,57.755,57.95,-1.39,-2.34,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1329,"change":1331,"percent_change":208,"volume":1004,"transactions":9,"vwap":1329},"2026-03-19",59.049999,59.34,58.96,-0.19,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-18",60.025002,59.49,59.53,-0.781,-1.29,7700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":893,"volume":1347,"transactions":9,"vwap":1345},"2026-03-17",60.47,60.596,60.12,60.311,0.321,10300,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":971,"percent_change":23,"volume":1354,"transactions":9,"vwap":1353},"2026-03-16",60.099998,60.27,59.92,59.99,9700,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-13",60.14,60.5,59.51,-0.56,-0.93,20200,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-12",60.13,60.35,60.014,60.07,-0.68,-1.12,11000,{"date":1373,"open":1233,"high":1374,"low":1375,"close":1376,"change":340,"percent_change":1377,"volume":1070,"transactions":9,"vwap":1376},"2026-03-11",60.95,60.55,60.75,-0.21,{"date":1379,"open":1380,"high":1212,"low":1381,"close":1382,"change":496,"percent_change":1141,"volume":1383,"transactions":9,"vwap":1382},"2026-03-10",60.92,60.33,60.88,18600,{"date":1385,"open":1386,"high":1387,"low":1336,"close":1388,"change":449,"percent_change":152,"volume":1389,"transactions":9,"vwap":1388},"2026-03-09",60.029999,60.98,60.81,21700,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":320,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-06",60.58,60.87,60.25,60.6,-0.57,29100,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1374,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1374},"2026-03-05",61.43,60.577,-0.65,-1.06,41300,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":1257,"percent_change":1018,"volume":1095,"transactions":9,"vwap":1409},"2026-03-04",61.48,61.73,61.6,{"date":1411,"open":1412,"high":1413,"low":1211,"close":1414,"change":258,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-03",60.83,61.53,61.5,-0.77,27800,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1141,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-02",61.46,62.136,61.315,61.98,0.19,59600,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1202,"change":695,"percent_change":939,"volume":1429,"transactions":9,"vwap":1202},"2026-02-27",61.78,61.991,16700,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":259,"volume":1436,"transactions":9,"vwap":1434},"2026-02-26",62.75,61.945,62.28,-0.43,23100,{"date":1438,"open":1439,"high":1092,"low":1440,"close":1107,"change":1441,"percent_change":1032,"volume":1442,"transactions":9,"vwap":1107},"2026-02-25",62.39,62.2,0.594,12700,{"date":1444,"open":1445,"high":1114,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-24",61.89,61.84,62.116,0.096,0.15,44300,{"date":1452,"open":1453,"high":1107,"low":1454,"close":1194,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1194},"2026-02-23",62.52,61.97,-0.566,-0.9,15600,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":1463,"percent_change":616,"volume":1464,"transactions":9,"vwap":1462},"2026-02-20",62.060001,62.645,62.586,0.426,17800,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1331,"percent_change":1118,"volume":1383,"transactions":9,"vwap":1470},"2026-02-19",62.13,62.35,61.981,62.16,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1468,"change":1476,"percent_change":152,"volume":1477,"transactions":9,"vwap":1468},"2026-02-18",62.34,62.56,62.23,0.22,15900,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1467,"change":646,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1467},"2026-02-17",61.92,62.32,61.605,0.29,22600,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1487,"change":340,"percent_change":1377,"volume":1490,"transactions":9,"vwap":1487},"2026-02-13",61.95,62.285,61.58,15700,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":401,"percent_change":1496,"volume":1055,"transactions":9,"vwap":1495},"2026-02-12",63.23,61.88,62.080002,-1.27,{"date":1498,"open":1493,"high":1499,"low":1500,"close":1123,"change":1501,"percent_change":1377,"volume":851,"transactions":9,"vwap":1123},"2026-02-11",63.305,62.86,-0.133,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":1464,"transactions":9,"vwap":1505},"2026-02-10",63.34,63.013,-0.047,-0.07,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":809,"percent_change":809,"volume":1389,"transactions":9,"vwap":1513},"2026-02-09",62.98,63.27,62.935,63.060001,{"date":1515,"open":1188,"high":1513,"low":1516,"close":1513,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1513},"2026-02-06",62.096001,1.284,2.08,18800,{"date":1521,"open":1522,"high":1440,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":956,"transactions":9,"vwap":1524},"2026-02-05",62.049999,61.61,61.776,-0.734,-1.17,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":971,"volume":1534,"transactions":9,"vwap":1532},"2026-02-04",62.37,62.69,62.21,62.51,0.3,19100,{"date":1536,"open":1537,"high":1129,"low":1203,"close":1531,"change":198,"percent_change":208,"volume":1538,"transactions":9,"vwap":1531},"2026-02-03",62.63,34700,{"date":1540,"open":1194,"high":1541,"low":1194,"close":1542,"change":1543,"percent_change":752,"volume":984,"transactions":9,"vwap":1542},"2026-02-02",62.54,62.41,0.24,{"date":1545,"open":1446,"high":1546,"low":1547,"close":1546,"change":1174,"percent_change":1548,"volume":1206,"transactions":9,"vwap":1546},"2026-01-30",62.17,61.634,-0.1,{"date":1550,"open":1551,"high":1475,"low":1552,"close":1475,"change":1101,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1475},"2026-01-29",62.099998,61.35,0.23,13900,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1423,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-28",62.040001,62.46,61.83,62.09,0.31,17500,{"date":1564,"open":1487,"high":1188,"low":1565,"close":1566,"change":1449,"percent_change":1543,"volume":1567,"transactions":9,"vwap":1566},"2026-01-27",61.71,61.9,16100,{"date":1569,"open":1570,"high":1446,"low":1571,"close":1195,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1195},"2026-01-26",61.56,61.52,0.36,0.59,21400,{"date":1576,"open":1419,"high":1419,"low":1577,"close":1578,"change":1579,"percent_change":1141,"volume":880,"transactions":9,"vwap":1578},"2026-01-23",61.19,61.39,0.072,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-22",61.49,61.7,61.26,61.318,0.318,0.52,16400,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-21",60.48,61.2,61,0.7,1.16,9900,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-20",61.0099983,61.080002,60.3,-1.22,-1.98,33400,{"date":1606,"open":1409,"high":1607,"low":1419,"close":1571,"change":923,"percent_change":1608,"volume":833,"transactions":9,"vwap":1571},"2026-01-16",61.85,-0.08,{"date":1610,"open":1195,"high":1494,"low":1611,"close":1611,"change":1612,"percent_change":449,"volume":1087,"transactions":9,"vwap":1611},"2026-01-15",61.57,0.13,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":198,"percent_change":208,"volume":1464,"transactions":9,"vwap":1618},"2026-01-14",61.55,61.76,61.255,61.44,{"date":1620,"open":1621,"high":1622,"low":1615,"close":1623,"change":1174,"percent_change":1548,"volume":908,"transactions":9,"vwap":1623},"2026-01-13",61.74,61.87,61.64,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1583,"change":1628,"percent_change":1331,"volume":1562,"transactions":9,"vwap":1583},"2026-01-12",61.51,61.81,-0.118,{"date":1630,"open":1523,"high":1622,"low":1631,"close":1632,"change":1633,"percent_change":137,"volume":1442,"transactions":9,"vwap":1632},"2026-01-09",61.54,61.818,0.407,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":1612,"volume":1078,"transactions":9,"vwap":1638},"2026-01-08",61.21,61.59,61.411,0.077,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":880,"transactions":9,"vwap":1644},"2026-01-07",61.68,61.16,61.334,-0.376,-0.61,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1565,"change":1651,"percent_change":971,"volume":1652,"transactions":9,"vwap":1565},"2026-01-06",61.47,61.772,0.295,39400,{"date":1654,"open":1414,"high":1626,"low":1655,"close":1656,"change":1657,"percent_change":1449,"volume":1658,"transactions":9,"vwap":1656},"2026-01-05",61.34,61.415,0.095,30300,{"date":1660,"open":1210,"high":1661,"low":1662,"close":1661,"change":1533,"percent_change":52,"volume":1663,"transactions":9,"vwap":1661},"2026-01-02",61.32,60.97,24500,{"date":1665,"open":1666,"high":1666,"low":1593,"close":1667,"change":858,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-31",61.24,61.02,-0.36,26000,{"date":1671,"open":1400,"high":1400,"low":1643,"close":1666,"change":1672,"percent_change":239,"volume":1673,"transactions":9,"vwap":1666},"2025-12-30",-0.089,22100,{"date":1675,"open":1552,"high":1676,"low":1677,"close":1678,"change":198,"percent_change":915,"volume":1679,"transactions":9,"vwap":1678},"2025-12-29",61.459,61.198,61.329,29700,{"date":1681,"open":1682,"high":1489,"low":1682,"close":1683,"change":1684,"percent_change":340,"volume":1685,"transactions":9,"vwap":1683},"2025-12-26",61.4,61.529,-0.081,9300,{"date":1687,"open":1688,"high":1623,"low":1667,"close":1523,"change":1572,"percent_change":1573,"volume":1490,"transactions":9,"vwap":1523},"2025-12-24",61.15,{"date":1690,"open":1691,"high":1212,"low":1692,"close":1693,"change":1553,"percent_change":147,"volume":1694,"transactions":9,"vwap":1693},"2025-12-23",61.040001,60.855,61.25,27700,{"date":1696,"open":1225,"high":1697,"low":1698,"close":1667,"change":606,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1667},"2025-12-22",61.07,60.665,0.83,42600,{"date":1702,"open":1703,"high":1376,"low":1703,"close":1704,"change":946,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-12-19",60.41,60.52,-0.26,35200,{"date":1708,"open":1393,"high":1709,"low":1710,"close":1711,"change":1423,"percent_change":1561,"volume":1040,"transactions":9,"vwap":1711},"2025-12-18",60.945,60.42,60.68,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1396,"percent_change":1361,"volume":768,"transactions":9,"vwap":1717},"2025-12-17",60.735,60.9,60.335,60.49,{"date":1719,"open":1720,"high":1666,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-12-16",61.208,60.56,61.060001,-0.37,-0.6,46300,{"date":1727,"open":1445,"high":1445,"low":1728,"close":1400,"change":850,"percent_change":1507,"volume":1729,"transactions":9,"vwap":1400},"2025-12-15",61.145,39800,{"date":1731,"open":1422,"high":1422,"low":1732,"close":1649,"change":258,"percent_change":1415,"volume":1429,"transactions":9,"vwap":1649},"2025-12-12",61.123,{"date":1734,"open":1607,"high":1487,"low":1735,"close":1487,"change":1257,"percent_change":1018,"volume":1736,"transactions":9,"vwap":1487},"2025-12-11",61.375,45500,{"date":1738,"open":1400,"high":1607,"low":1722,"close":1607,"change":1229,"percent_change":1086,"volume":1739,"transactions":9,"vwap":1607},"2025-12-10",22000,{"date":1741,"open":1600,"high":1582,"low":1600,"close":1212,"change":809,"percent_change":809,"volume":902,"transactions":9,"vwap":1212},"2025-12-09",{"date":1743,"open":1744,"high":1745,"low":1697,"close":1212,"change":809,"percent_change":809,"volume":1746,"transactions":9,"vwap":1212},"2025-12-08",61.36,61.476,36900,{"date":1748,"open":1584,"high":1749,"low":1750,"close":1212,"change":1751,"percent_change":1221,"volume":1752,"transactions":9,"vwap":1212},"2025-12-05",61.63,61.22,0.03,15400,{"date":1754,"open":1584,"high":1755,"low":1593,"close":1584,"change":1756,"percent_change":1423,"volume":1757,"transactions":9,"vwap":1584},"2025-12-04",61.31,0.116,21200,{"date":1759,"open":1232,"high":1755,"low":1235,"close":1760,"change":1761,"percent_change":532,"volume":1762,"transactions":9,"vwap":1760},"2025-12-03",61.144,0.277,17000,{"date":1764,"open":1765,"high":1766,"low":1392,"close":1767,"change":1768,"percent_change":1543,"volume":1490,"transactions":9,"vwap":1767},"2025-12-02",60.77,60.99,60.867,0.148,{"date":1770,"open":1376,"high":1766,"low":1771,"close":1772,"change":1773,"percent_change":198,"volume":1774,"transactions":9,"vwap":1772},"2025-12-01",60.664,60.719,-0.124,37200,{"date":1776,"open":1777,"high":1766,"low":1235,"close":1778,"change":1779,"percent_change":421,"volume":880,"transactions":9,"vwap":1778},"2025-11-28",60.751,60.843,0.053,{"date":1781,"open":1782,"high":1766,"low":1783,"close":1784,"change":1785,"percent_change":900,"volume":902,"transactions":9,"vwap":1784},"2025-11-26",60.43,60.31,60.79,0.485,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1464,"transactions":9,"vwap":1791},"2025-11-25",59.82,60.37,59.75,60.305,0.513,0.86,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-11-24",59.3,59.87,59.12,59.792,0.847,1.44,7800,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1242,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1242},"2025-11-21",58.46,59.36,58.34,0.725,1.25,19000,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-20",59.76,60.060001,58.22,-0.699,-1.19,28300,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-11-19",58.64,59.46,58.919,0.156,0.27,17300,{"date":1828,"open":1253,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":310,"volume":833,"transactions":9,"vwap":1831},"2025-11-18",59.060001,58.449,58.763,-0.257,{"date":1834,"open":1249,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1048,"transactions":9,"vwap":1837},"2025-11-17",59.798,58.775,59.02,-0.619,-1.04,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1054,"percent_change":1548,"volume":1237,"transactions":9,"vwap":1844},"2025-11-14",59.18,59.95,59.639,{"date":1846,"open":1847,"high":1703,"low":1848,"close":1849,"change":1850,"percent_change":1602,"volume":1309,"transactions":9,"vwap":1849},"2025-11-13",60.23,59.421,59.7,-0.735,{"date":1852,"open":1853,"high":1854,"low":1357,"close":1855,"change":1856,"percent_change":760,"volume":1857,"transactions":9,"vwap":1855},"2025-11-12",60.39,60.519,60.435,0.305,20900,{"date":1859,"open":1860,"high":1601,"low":1861,"close":1365,"change":1862,"percent_change":1213,"volume":1863,"transactions":9,"vwap":1365},"2025-11-11",59.765,59.759,0.257,11500,{"date":1865,"open":1866,"high":1843,"low":1867,"close":1868,"change":1869,"percent_change":901,"volume":1870,"transactions":9,"vwap":1868},"2025-11-10",59.56,59.435,59.873,0.729,21500,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1874,"change":1876,"percent_change":1877,"volume":956,"transactions":9,"vwap":1874},"2025-11-07",58.9,59.144,58.41,-0.015,-0.03,{"date":1879,"open":1880,"high":1248,"low":1881,"close":1882,"change":1883,"percent_change":1724,"volume":1040,"transactions":9,"vwap":1882},"2025-11-06",59.57,59.080002,59.159,-0.357,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":1889,"percent_change":22,"volume":956,"transactions":9,"vwap":1888},"2025-11-05",59.19,59.79,59.516,0.323,{"date":1891,"open":1892,"high":1248,"low":1842,"close":1893,"change":1894,"percent_change":1296,"volume":1895,"transactions":9,"vwap":1893},"2025-11-04",59.37,59.193,-0.609,63700,{"date":1897,"open":1898,"high":1898,"low":1844,"close":1899,"change":1900,"percent_change":915,"volume":1457,"transactions":9,"vwap":1899},"2025-11-03",60.16,59.802,-0.196,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":552,"percent_change":1877,"volume":1906,"transactions":9,"vwap":1905},"2025-10-31",60.32,59.735,59.998,18400,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":704,"volume":1191,"transactions":9,"vwap":1912},"2025-10-30",60.09,60.354,59.861,60.018002,-0.512,{"date":1915,"open":1784,"high":1715,"low":1916,"close":1917,"change":1331,"percent_change":371,"volume":1574,"transactions":9,"vwap":1917},"2025-10-29",60.312,60.53,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1921,"change":1923,"percent_change":1573,"volume":1924,"transactions":9,"vwap":1921},"2025-10-28",60.64,60.72,60.395,0.358,19500,{"date":1926,"open":1927,"high":1853,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-10-27",60,59.9,60.362,0.647,1.08,22800,{"date":1934,"open":1329,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-10-24",59.88,59.265,59.715,0.648,1.1,35400,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1946,"percent_change":1533,"volume":1150,"transactions":9,"vwap":1945},"2025-10-23",58.95,59.25,59.067001,0.174,{"date":1948,"open":1329,"high":1329,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":768,"transactions":9,"vwap":1950},"2025-10-22",58.619,58.893,-0.309,-0.52,{"date":1954,"open":1240,"high":1240,"low":1955,"close":1956,"change":1957,"percent_change":1543,"volume":1958,"transactions":9,"vwap":1956},"2025-10-21",59.071999,59.202,0.142,26300,{"date":1960,"open":1821,"high":1961,"low":1821,"close":1829,"change":1962,"percent_change":1939,"volume":1087,"transactions":9,"vwap":1829},"2025-10-20",59.22,0.643,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-17",58.029999,58.75,58.417,0.238,0.41,13400,{"date":1972,"open":1973,"high":1263,"low":1974,"close":1975,"change":1976,"percent_change":1705,"volume":1977,"transactions":9,"vwap":1975},"2025-10-16",58.78,57.96,58.179,-0.152,12100,{"date":1979,"open":1875,"high":1943,"low":1980,"close":1981,"change":1982,"percent_change":449,"volume":1004,"transactions":9,"vwap":1981},"2025-10-15",58.103,58.331,0.125,{"date":1984,"open":1985,"high":1986,"low":1278,"close":1987,"change":1988,"percent_change":1507,"volume":1989,"transactions":9,"vwap":1987},"2025-10-14",57.566,58.48,58.206,-0.042,12400,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1793,"percent_change":1996,"volume":1158,"transactions":9,"vwap":1995},"2025-10-13",58.2,58.337,57.941,58.248,1.5,{"date":1998,"open":1263,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-10-10",59.107,57.385,57.388,-1.352,-2.3,19800,{"date":2006,"open":2007,"high":2007,"low":1253,"close":2008,"change":2009,"percent_change":258,"volume":1739,"transactions":9,"vwap":2008},"2025-10-09",59.26,58.74,-0.284,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":646,"volume":2017,"transactions":9,"vwap":2015},"2025-10-08",58.85,59.139,58.831,59.023998,0.108,18300,{"date":2019,"open":2020,"high":2021,"low":1966,"close":2022,"change":2023,"percent_change":1435,"volume":1397,"transactions":9,"vwap":2022},"2025-10-07",59.029999,59.38,58.916,-0.254,{"date":2025,"open":2021,"high":2021,"low":2026,"close":2027,"change":2028,"percent_change":743,"volume":824,"transactions":9,"vwap":2027},"2025-10-06",58.87,59.17,-0.055,{"date":2030,"open":2031,"high":1336,"low":1829,"close":2032,"change":2033,"percent_change":646,"volume":1534,"transactions":9,"vwap":2032},"2025-10-03",59.33,59.225,0.105,{"date":2035,"open":1892,"high":1892,"low":2036,"close":1798,"change":513,"percent_change":496,"volume":2037,"transactions":9,"vwap":1798},"2025-10-02",58.91,22200,{"date":2039,"open":2040,"high":1944,"low":1294,"close":1881,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1881},"2025-10-01",58.73,0.461,0.79,31100,{"date":2045,"open":2046,"high":1949,"low":2047,"close":1949,"change":2048,"percent_change":127,"volume":1222,"transactions":9,"vwap":1949},"2025-09-30",58.45,58.3,0.235,{"date":2050,"open":2051,"high":2008,"low":2052,"close":2053,"change":2054,"percent_change":751,"volume":768,"transactions":9,"vwap":2053},"2025-09-29",58.58,58.12,58.384,0.153,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":1229,"volume":940,"transactions":9,"vwap":2060},"2025-09-26",57.98,58.38,57.929,58.231,0.324,{"date":2063,"open":2064,"high":1282,"low":2065,"close":2066,"change":2067,"percent_change":209,"volume":956,"transactions":9,"vwap":2066},"2025-09-25",58.07,57.74,57.907,-0.273,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":1952,"volume":1989,"transactions":9,"vwap":2073},"2025-09-24",58.4,58.59,58.104,58.18,-0.303,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":1534,"transactions":9,"vwap":2080},"2025-09-23",58.62,58.889,58.349,58.483,-0.147,-0.25,{"date":2084,"open":1992,"high":2085,"low":2086,"close":2087,"change":1889,"percent_change":22,"volume":1924,"transactions":9,"vwap":2087},"2025-09-22",58.738,58,58.63,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":340,"volume":972,"transactions":9,"vwap":2093},"2025-09-19",58.261,58.32,57.92,58.307,-0.078,{"date":2096,"open":2047,"high":2097,"low":1282,"close":2098,"change":2099,"percent_change":2100,"volume":924,"transactions":9,"vwap":2098},"2025-09-18",58.439,58.385,0.336,0.58,{"date":2102,"open":1807,"high":1807,"low":2103,"close":2104,"change":2105,"percent_change":743,"volume":1752,"transactions":9,"vwap":2104},"2025-09-17",57.97,58.049,-0.054,{"date":2107,"open":2108,"high":2108,"low":2086,"close":1980,"change":850,"percent_change":1507,"volume":1339,"transactions":9,"vwap":1980},"2025-09-16",58.28,{"date":2110,"open":2111,"high":2112,"low":1283,"close":2113,"change":2114,"percent_change":1134,"volume":1087,"transactions":9,"vwap":2113},"2025-09-15",58.11,58.43,58.143,0.098,{"date":2116,"open":2117,"high":2118,"low":1965,"close":2119,"change":2120,"percent_change":2082,"volume":2121,"transactions":9,"vwap":2119},"2025-09-12",58.19,58.266,58.044998,-0.146,8300,{"date":2123,"open":2065,"high":1992,"low":2065,"close":2124,"change":2125,"percent_change":2126,"volume":873,"transactions":9,"vwap":2124},"2025-09-11",58.191,0.593,1.03,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":996,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-09-10",57.587,57.67,57.5,57.598,0.37,9800,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":2140,"percent_change":1543,"volume":1339,"transactions":9,"vwap":2139},"2025-09-09",57.24,57.47,57.384,0.139,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":197,"volume":1062,"transactions":9,"vwap":2146},"2025-09-08",57.41,57.55,57.049999,57.245,-0.083,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2152,"change":1506,"percent_change":1608,"volume":972,"transactions":9,"vwap":2152},"2025-09-05",58.02,57.161,57.328,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":532,"volume":1371,"transactions":9,"vwap":2158},"2025-09-04",57.32,57.517,57.080002,57.375,0.265,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":142,"volume":1762,"transactions":9,"vwap":2165},"2025-09-03",57.15,57.26,56.78,57.11,0.184,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2170,"change":2172,"percent_change":1402,"volume":2121,"transactions":9,"vwap":2170},"2025-09-02",56.88,56.926,56.52,-0.372,{"date":2174,"open":2175,"high":2138,"low":26,"close":2176,"change":2177,"percent_change":859,"volume":2178,"transactions":9,"vwap":2176},"2025-08-29",57.36,57.298,-0.193,7500,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":1101,"volume":794,"transactions":9,"vwap":2184},"2025-08-28",57.46,57.59,57.19,57.491,0.083,{"date":2187,"open":2155,"high":2188,"low":2155,"close":2189,"change":2190,"percent_change":1101,"volume":1303,"transactions":9,"vwap":2189},"2025-08-27",57.49,57.408,0.082,{"date":2192,"open":2193,"high":2194,"low":2162,"close":2194,"change":1448,"percent_change":1134,"volume":2195,"transactions":9,"vwap":2194},"2025-08-26",57.23,57.326,14400,{"date":2197,"open":2198,"high":2199,"low":2193,"close":2193,"change":1331,"percent_change":915,"volume":1810,"transactions":9,"vwap":2193},"2025-08-25",57.45,57.469,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2204,"change":2205,"percent_change":2206,"volume":1490,"transactions":9,"vwap":2204},"2025-08-22",56.47,57.498,57.42,1.108,1.97,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":1574,"transactions":9,"vwap":2212},"2025-08-21",56.35,56.599,56.29,56.312,-0.225,-0.4,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":371,"volume":1679,"transactions":9,"vwap":2219},"2025-08-20",56.82,56.099998,56.537,-0.177,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2120,"percent_change":1705,"volume":1567,"transactions":9,"vwap":2226},"2025-08-19",56.86,57.296,56.57,56.714,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2223,"change":1101,"percent_change":122,"volume":880,"transactions":9,"vwap":2223},"2025-08-18",56.75,57.029999,56.73,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2236,"change":2237,"percent_change":1377,"volume":1567,"transactions":9,"vwap":2236},"2025-08-15",57.0099983,57.37,56.72,-0.119,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2082,"volume":2245,"transactions":9,"vwap":2243},"2025-08-14",56.77,57.122,56.74,56.839,-0.141,11400,{"date":2247,"open":2157,"high":2157,"low":2248,"close":2249,"change":2250,"percent_change":1213,"volume":2251,"transactions":9,"vwap":2249},"2025-08-13",56.772,56.98,0.243,30700,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":1182,"volume":2259,"transactions":9,"vwap":2257},"2025-08-12",56.38,56.784,56.376,56.737,0.696,12500,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":1331,"volume":1354,"transactions":9,"vwap":2265},"2025-08-11",56.18,56.26,56.0099983,56.041,-0.104,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2271,"change":1587,"percent_change":2272,"volume":997,"transactions":9,"vwap":2271},"2025-08-08",55.85,56.215,56.145,0.93,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":112,"volume":2280,"transactions":9,"vwap":2278},"2025-08-07",55.957,55.985,55.512,55.625,-0.007,45300,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":971,"volume":1150,"transactions":9,"vwap":2286},"2025-08-06",55.45,55.82,55.4,55.632,0.266,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":850,"percent_change":1507,"volume":2037,"transactions":9,"vwap":2293},"2025-08-05",55.36,55.601,55.2,55.366,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2298,"change":2299,"percent_change":2300,"volume":1040,"transactions":9,"vwap":2298},"2025-08-04",54.79,55.5,55.406,0.772,1.41,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":1296,"volume":2195,"transactions":9,"vwap":2305},"2025-08-01",54.9,54.38,54.634,-0.561,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2310,"change":2311,"percent_change":1952,"volume":1457,"transactions":9,"vwap":2310},"2025-07-31",55.875,55.195,-0.287,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":859,"volume":1818,"transactions":9,"vwap":2317},"2025-07-30",55.67,55.88,55.373,55.482,-0.188,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2314,"change":1118,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2314},"2025-07-29",56.09,56.156,55.62,-0.54,20100,{"date":2327,"open":2263,"high":2263,"low":2328,"close":2329,"change":2330,"percent_change":198,"volume":916,"transactions":9,"vwap":2329},"2025-07-28",55.77,55.97,-0.111,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":678,"volume":2338,"transactions":9,"vwap":2336},"2025-07-25",55.92,56.22,55.79,56.081001,0.157,14600,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":978,"transactions":9,"vwap":2344},"2025-07-24",56.060001,56.11,55.911,55.924,0.044,0.08,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2315,"change":2352,"percent_change":2353,"volume":1416,"transactions":9,"vwap":2315},"2025-07-23",55.58,55.89,55.44,0.42,0.76,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":513,"volume":1383,"transactions":9,"vwap":2359},"2025-07-22",55.28,55.498,55.18,55.46,0.021,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2140,"percent_change":122,"volume":1191,"transactions":9,"vwap":2366},"2025-07-21",55.51,55.65,55.405,55.439,{"date":2368,"open":2369,"high":2364,"low":2370,"close":2371,"change":1174,"percent_change":1243,"volume":2372,"transactions":9,"vwap":2371},"2025-07-18",55.39,55.061001,55.3,9200,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2290,"change":2378,"percent_change":893,"volume":2379,"transactions":9,"vwap":2290},"2025-07-17",55.175,55.41,55.138,0.296,8000,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":1490,"transactions":9,"vwap":2385},"2025-07-16",54.919,55.198,54.645,55.063999,0.059,0.11,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2392,"change":2244,"percent_change":1705,"volume":1102,"transactions":9,"vwap":2392},"2025-07-15",55.33,55,55.0050011,{"date":2394,"open":2395,"high":2396,"low":2391,"close":2397,"change":2398,"percent_change":439,"volume":1033,"transactions":9,"vwap":2397},"2025-07-14",55.080002,55.22,55.146,-0.134,{"date":2400,"open":2358,"high":2371,"low":2401,"close":2356,"change":2402,"percent_change":1118,"volume":1752,"transactions":9,"vwap":2356},"2025-07-11",55.085999,-0.169,{"date":2404,"open":2395,"high":2405,"low":2395,"close":2406,"change":2407,"percent_change":1573,"volume":2408,"transactions":9,"vwap":2406},"2025-07-10",55.59,55.449,0.327,19200,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2407,"percent_change":2415,"volume":1191,"transactions":9,"vwap":2414},"2025-07-09",55.11,55.284,54.83,55.122,0.6,{"date":2417,"open":2413,"high":2418,"low":2419,"close":2420,"change":2114,"percent_change":646,"volume":2421,"transactions":9,"vwap":2420},"2025-07-08",54.96,54.6,54.795,8100,{"date":2423,"open":2424,"high":2425,"low":2419,"close":2426,"change":2427,"percent_change":72,"volume":2428,"transactions":9,"vwap":2426},"2025-07-07",55.0099983,55.24,54.697,-0.598,31300,{"date":2430,"open":2303,"high":2431,"low":2303,"close":2432,"change":2433,"percent_change":1699,"volume":2434,"transactions":9,"vwap":2432},"2025-07-03",55.329,55.295,0.455,11100,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":159,"volume":2442,"transactions":9,"vwap":2440},"2025-07-02",54.51,54.99,54.45,54.84,0.405,26800,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2447,"change":2448,"percent_change":147,"volume":2325,"transactions":9,"vwap":2447},"2025-07-01",53.99,54.58,54.435,0.206,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":722,"percent_change":2455,"volume":1906,"transactions":9,"vwap":2454},"2025-06-30",54.0099983,54.27,53.83,54.229,0.61,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":1229,"volume":2463,"transactions":9,"vwap":2461},"2025-06-27",53.7,54.12,53.615,53.899,0.298,18200,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-06-26",53.42,53.66,53.211,53.601,0.506,0.95,25700,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2346,"percent_change":1449,"volume":1237,"transactions":9,"vwap":2478},"2025-06-25",53.060001,53.207,52.953,53.095001,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1039,"percent_change":23,"volume":908,"transactions":9,"vwap":2484},"2025-06-24",52.91,53.16,52.85,53.014999,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2488,"change":2490,"percent_change":635,"volume":2491,"transactions":9,"vwap":2488},"2025-06-23",52.17,52.59,51.997,0.428,35700,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":1165,"volume":2499,"transactions":9,"vwap":2497},"2025-06-20",52.19,52.51,52.014,52.162,-0.458,11900,{"date":2501,"open":2495,"high":2502,"low":2495,"close":2503,"change":2504,"percent_change":678,"volume":2505,"transactions":9,"vwap":2503},"2025-06-18",52.875,52.62,0.146,7200,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":504,"volume":2513,"transactions":9,"vwap":2511},"2025-06-17",52.68,52.94,52.436,52.474,-0.375,13800,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2518,"change":2519,"percent_change":2520,"volume":940,"transactions":9,"vwap":2518},"2025-06-16",52.67,53.12,52.849,0.468,0.89,{"date":2522,"open":2516,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":1347,"transactions":9,"vwap":2525},"2025-06-13",52.95,52.33,52.381,-0.639,-1.21,{"date":2529,"open":2530,"high":2531,"low":2508,"close":2532,"change":2533,"percent_change":152,"volume":2534,"transactions":9,"vwap":2532},"2025-06-12",52.83,53.082001,53.02,0.185,25200,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":459,"volume":2463,"transactions":9,"vwap":2540},"2025-06-11",53,53.21,52.74,52.835,-0.065,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":52,"volume":2549,"transactions":9,"vwap":2547},"2025-06-10",52.71,52.96,52.672,52.9,0.256,10600,{"date":2551,"open":2503,"high":2530,"low":2495,"close":2552,"change":2553,"percent_change":893,"volume":916,"transactions":9,"vwap":2552},"2025-06-09",52.644,0.282,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":1699,"volume":2561,"transactions":9,"vwap":2559},"2025-06-06",52.506,52.64,52.355,52.362,0.431,10500,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2549,"transactions":9,"vwap":2567},"2025-06-05",52.25,52.292,51.915,51.931,-0.201,-0.39,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":496,"volume":2577,"transactions":9,"vwap":2575},"2025-06-04",52.09,52.36,52.060001,52.132,0.037,8200,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":1205,"volume":2585,"transactions":9,"vwap":2583},"2025-06-03",51.72,52.22,51.53,52.095001,0.449,15500,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":1476,"volume":1490,"transactions":9,"vwap":2591},"2025-06-02",51.3,51.77,51.060001,51.646,0.111,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":1101,"volume":794,"transactions":9,"vwap":2598},"2025-05-30",51.38,51.65,50.96,51.535,0.071,{"date":2601,"open":2602,"high":2589,"low":2603,"close":2604,"change":2605,"percent_change":752,"volume":2505,"transactions":9,"vwap":2604},"2025-05-29",51.671,51.26,51.464,0.202,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2610,"change":2611,"percent_change":2569,"volume":833,"transactions":9,"vwap":2610},"2025-05-28",51.48,51.71,51.262,-0.203,{"date":2613,"open":2614,"high":2615,"low":2597,"close":2616,"change":2617,"percent_change":2618,"volume":1567,"transactions":9,"vwap":2616},"2025-05-27",51.080002,51.598,51.465,0.779,1.54,{"date":2620,"open":2621,"high":2622,"low":2621,"close":2623,"change":2624,"percent_change":1724,"volume":2625,"transactions":9,"vwap":2623},"2025-05-23",50.26,50.83,50.686,-0.306,17400,{"date":2627,"open":2590,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":340,"volume":1087,"transactions":9,"vwap":2630},"2025-05-22",51.25,50.71,50.992,-0.067,{"date":2633,"open":2595,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":1663,"transactions":9,"vwap":2636},"2025-05-21",51.91,50.93,51.058998,-0.73,-1.41,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":371,"volume":1762,"transactions":9,"vwap":2644},"2025-05-20",51.85,52.049,51.61,51.789,-0.161,{"date":2647,"open":2588,"high":2648,"low":2588,"close":2649,"change":1657,"percent_change":646,"volume":2650,"transactions":9,"vwap":2649},"2025-05-19",52.049999,51.95,19700,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":596,"volume":894,"transactions":9,"vwap":2656},"2025-05-16",51.87,51.994,51.42,51.855,0.335,{"date":2659,"open":2660,"high":2661,"low":2660,"close":2662,"change":2663,"percent_change":752,"volume":1158,"transactions":9,"vwap":2662},"2025-05-15",51.049999,51.6,51.52,0.2,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":743,"percent_change":1244,"volume":1457,"transactions":9,"vwap":2669},"2025-05-14",51.22,51.37,51.047001,51.32,{"date":2671,"open":2590,"high":2672,"low":2673,"close":2674,"change":532,"percent_change":66,"volume":1752,"transactions":9,"vwap":2674},"2025-05-13",51.45,50.97,51.41,{"date":2676,"open":2677,"high":2597,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":1464,"transactions":9,"vwap":2679},"2025-05-12",50.74,50.58,50.95,1.474,2.98,{"date":2683,"open":2684,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":112,"volume":924,"transactions":9,"vwap":2686},"2025-05-09",49.79,49.35,49.476,-0.006,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":66,"volume":2379,"transactions":9,"vwap":2693},"2025-05-08",49.53,49.83,49.266,49.482,0.443,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2386,"percent_change":1141,"volume":2701,"transactions":9,"vwap":2700},"2025-05-07",49.24,49.33,48.712,49.039001,17900,{"date":2703,"open":2704,"high":2698,"low":2704,"close":2705,"change":1118,"percent_change":1646,"volume":2245,"transactions":9,"vwap":2705},"2025-05-06",48.891,48.98,{"date":2707,"open":2708,"high":2709,"low":2708,"close":2710,"change":915,"percent_change":939,"volume":1810,"transactions":9,"vwap":2710},"2025-05-05",49.2,49.63,49.28,{"date":2712,"open":2713,"high":2714,"low":2713,"close":2715,"change":2716,"percent_change":2717,"volume":768,"transactions":9,"vwap":2715},"2025-05-02",49.3,49.73,49.61,0.84,1.72,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2722,"change":2346,"percent_change":1018,"volume":2723,"transactions":9,"vwap":2722},"2025-05-01",49,49.4,48.77,27100,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2727,"change":2729,"percent_change":513,"volume":1347,"transactions":9,"vwap":2727},"2025-04-30",48.16,48.69,47.82,0.02,{"date":2731,"open":2732,"high":2733,"low":2732,"close":2734,"change":449,"percent_change":1213,"volume":2735,"transactions":9,"vwap":2734},"2025-04-29",48.44,48.9,48.67,23400,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":1257,"percent_change":449,"volume":2742,"transactions":9,"vwap":2741},"2025-04-28",48.4,48.655,48.040001,48.46,27900,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":1257,"percent_change":449,"volume":1906,"transactions":9,"vwap":2748},"2025-04-25",48.24,48.6,48.046001,48.36,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":817,"transactions":9,"vwap":2754},"2025-04-24",47.43,48.3,47.386,48.26,0.889,1.88,{"date":2758,"open":2759,"high":2726,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":1436,"transactions":9,"vwap":2761},"2025-04-23",47.9,47.18,47.371,0.771,1.65,{"date":180,"open":176,"high":2765,"low":176,"close":2766,"change":606,"percent_change":1931,"volume":768,"transactions":9,"vwap":2766},46.888,46.6]