[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDTX":3,"homepage-market-summary":26,"stock-historical-FDTX":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FDTX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Fidelity Disruptive Technology ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},60.13,60.37,60.49,59.868,59.7,0.43,0.72,68169.001576,62.47,34.84,30903.30091338,91.5,831,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},29.38,26701,9745925.228345,101.71,"2025-04-22",[178,181,191,202,213,224,234,245,255,265,276,286,297,308,318,329,340,351,361,371,381,390,401,411,421,432,442,452,463,472,482,493,504,514,524,535,545,555,566,575,585,595,604,614,625,636,646,657,668,678,688,698,707,717,727,738,749,759,769,778,787,795,800,809,817,826,834,842,851,859,867,874,883,891,900,908,916,925,933,942,949,957,965,973,981,988,996,1003,1012,1020,1026,1034,1041,1048,1057,1065,1073,1081,1090,1099,1108,1116,1123,1132,1141,1149,1158,1166,1174,1182,1191,1199,1208,1217,1226,1235,1243,1252,1261,1268,1277,1284,1292,1298,1306,1314,1322,1331,1339,1346,1353,1361,1369,1378,1387,1395,1402,1411,1419,1428,1436,1444,1451,1460,1467,1476,1484,1492,1499,1508,1515,1521,1530,1536,1544,1551,1555,1563,1570,1578,1586,1594,1600,1608,1615,1622,1629,1636,1644,1650,1658,1665,1674,1681,1689,1696,1703,1712,1720,1729,1737,1744,1752,1757,1764,1770,1775,1783,1790,1796,1803,1810,1818,1823,1831,1840,1846,1852,1858,1867,1876,1883,1891,1899,1905,1913,1919,1926,1931,1937,1946,1954,1961,1967,1974,1980,1988,1995,2003,2012,2019,2024,2031,2039,2047,2055,2060,2069,2076,2084,2091,2100,2106,2114,2122,2130,2136,2142,2148,2154,2161,2168,2176,2181,2190,2198,2205,2213,2217,2222,2231,2236,2242,2246,2255,2262,2269,2277,2283,2289,2293,2300,2306,2312,2320,2325,2330,2337,2343,2348,2354,2361,2368,2373,2380,2385,2393,2399,2404,2411,2418,2424,2431,2436,2441,2448,2456,2462,2469,2475,2480,2488,2495,2501,2507,2514,2520,2528,2534,2540,2548,2555,2563,2567,2575,2578,2583,2588,2593,2598,2604,2611,2617,2620,2624,2630,2633,2641,2646,2650,2654,2660,2666,2673,2679,2685,2689,2694,2701,2706,2712,2718,2724,2729,2736,2742,2748,2756,2763,2769,2777,2783,2789,2795,2803,2810,2817,2823,2830,2836,2843,2852,2860,2866,2871,2877,2882,2887,2893,2898,2903,2911,2917,2923,2932],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},676,60.1761,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",59.41,59.87,58.96,0.77,1.31,61622.899579,675,59.4201,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",59,59.31,58.915,58.93,0.1131,0.19,52614.406269,696,59.1287,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",58.73,58.83,58.365,58.8169,0.4094,0.7,39837.729149,412,58.6784,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",58.06,58.625,57.3501,58.4075,-0.41,-0.7,96489.9709,446,57.737,{"date":225,"open":226,"high":194,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",59.15,58.58,58.8175,-0.0211,-0.04,26987.851887,408,59.0704,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",57.95,58.995,57.865,58.8386,0.3466,0.59,35964.015902,385,58.3934,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",58.62,57.96,58.492,-0.1948,-0.33,39155.4017,482,58.4254,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",57.68,58.81,58.6868,0.9008,1.56,42691.827255,520,58.4541,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",56.65,57.88,56.47,57.786,2.0715,3.72,37530.788295,573,57.1439,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":85,"volume":283,"transactions":284,"vwap":285},"2026-09-18",55.57,55.735,55.0493,55.7145,0.5645,34339.8465,395,55.3156,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",54.79,55.3,54.74,55.15,1.24,2.3,25562.130697,367,55.0133,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",53.84,54.31,53.35,53.91,0.5116,0.96,22663.502273,375,53.9927,{"date":309,"open":310,"high":311,"low":301,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",53.67,53.7,53.3984,-0.3616,-0.67,33619.101093,435,53.4841,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",53.14,54.22,52.93,53.76,-0.8696,-1.59,36339.338242,523,53.557,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",54.71,54.825,54.42,54.6296,0.5814,1.08,26558.363419,392,54.6598,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",54.01,54.76,53.9401,54.0482,-0.9264,-1.69,13447.0568,342,54.3165,{"date":352,"open":353,"high":354,"low":353,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",54.65,55.42,54.9746,0.2443,0.45,38314.065983,406,55.1233,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":198,"volume":368,"transactions":369,"vwap":370},"2026-09-08",54.95,55.185,54.445,54.7303,0.1029,27269.322004,488,54.8152,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",54.05,54.66,54.6274,0.8252,1.53,28525.074501,484,54.435,{"date":382,"open":320,"high":302,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",52.7475,53.8022,0.9117,1.72,23559.377789,348,53.3454,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",52.9,53.02,52.55,52.8905,-0.4295,-0.81,15157.035122,386,52.7471,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":222,"vwap":410},"2026-09-01",53.68,53.81,53.1601,53.32,-1.1619,-2.13,21366.892532,53.5006,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":253,"vwap":420},"2026-08-31",54.5,54.62,54.16,54.4819,-0.1005,-0.18,57458.725726,54.3603,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",55.23,55.43,54.54,54.5824,-1.0105,-1.82,36567.4504,607,54.9234,{"date":433,"open":354,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",55.66,55.105,55.5929,1.2982,2.39,38935.570803,557,55.339,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",53.53,54.455,54.2947,0.4947,0.92,37504.901128,496,54.0454,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",53.83,54.18,53.44,53.8,0.5912,1.11,39870.240823,722,53.7593,{"date":464,"open":311,"high":311,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",52.7,53.2088,-1.2423,-2.28,23294.70856,513,53.1375,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",54.93,54.07,54.4511,0.1186,0.22,22690.504049,364,54.2721,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",53.94,54.48,53.8888,54.3325,0.0486,0.09,19136.541197,354,54.1586,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",55.46,55.6,53.88,54.2839,-0.4297,-0.79,35166.776746,451,54.3565,{"date":505,"open":506,"high":507,"low":425,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",55.31,55.675,54.7136,-2.3464,-4.11,24145.925268,498,55.0721,{"date":515,"open":516,"high":517,"low":518,"close":516,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",57.06,57.67,56.93,0.34,0.6,42749.615878,627,57.2856,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",57.08,57.1,56.3961,56.72,-0.12,-0.21,33827.447931,571,56.6904,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",56.01,57.18,56.84,1.09,1.96,48926.9979,602,56.8466,{"date":546,"open":537,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",56.18,55.72,55.75,0.8346,1.52,38958.273641,554,55.9186,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",55.07,55.125,54.57,54.9154,0.0754,0.14,20252.5039,291,54.7951,{"date":567,"open":568,"high":496,"low":288,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",55.1,54.84,-0.25,-0.45,46212.360464,576,55.1652,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":438,"volume":582,"transactions":583,"vwap":584},"2026-08-07",55.05,55.56,54.28,55.09,1.2862,51582.324,657,55.0236,{"date":586,"open":587,"high":413,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",52.61,52.53,53.8038,-0.5015,-0.92,33676.1731,508,53.7434,{"date":596,"open":580,"high":578,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",54.21,54.3053,-0.3038,-0.56,54016.53636,669,55.0038,{"date":605,"open":606,"high":363,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",53.265,53.055,54.6091,2.7242,5.25,86996.416906,969,54.3449,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",50.54,52.04,50.26,51.8849,1.1749,2.32,40050.47577,731,51.2346,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",51.76,52.32,50.16,50.71,0.8201,1.64,49048.733315,668,51.1393,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",48.76,49.93,49.8899,2.9661,6.32,43233.873592,766,49.4735,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",48.3,48.74,46.86,46.9238,-1.3606,-2.82,56293.548502,846,47.6571,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",48.36,48.59,46.8601,48.2844,-1.5307,-3.07,40449.345451,720,47.7687,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",50.85,48.79,49.8151,-0.3449,-0.69,39728.994319,712,49.6284,{"date":679,"open":680,"high":681,"low":682,"close":629,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",51.21,51.36,49.94,-1.4684,-2.84,24368.7211,537,50.5019,{"date":689,"open":690,"high":628,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",51.75,51.17,51.6284,-0.706,-1.35,39007.606935,545,51.6072,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":369,"vwap":706},"2026-07-22",52.1,52.72,52.3344,-0.3156,-0.6,32799.7261,52.4632,{"date":708,"open":700,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",52.85,51.88,52.65,2.0084,3.97,78347.795307,817,52.4347,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":470,"vwap":726},"2026-07-20",51.02,51.7,50.53,50.6416,0.1869,0.37,53780.081449,51.0954,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-17",49.39,50.96,48.835,50.4547,-0.4909,-0.96,59400.872216,819,49.7326,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-16",51.91,52.0251,50.66,50.9456,-1.9529,-3.69,59490.035392,842,51.24,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-15",54.44,52.02,52.8985,-1.2056,-2.23,56116.363894,828,52.8625,{"date":760,"open":761,"high":762,"low":311,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-14",53.95,54.285,54.1041,0.9541,1.8,40420.700856,467,54.0225,{"date":770,"open":771,"high":497,"low":322,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-13",53.71,53.15,-1.631,-2.98,35433.3599,711,53.2794,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-10",54.83,55.060001,54.3,54.781,-0.235,-0.43,31300,{"date":788,"open":353,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-09",55.37,54.525,55.015999,1.365,2.54,60200,{"date":796,"open":394,"high":797,"low":798,"close":797,"change":799,"percent_change":209,"volume":794,"transactions":9,"vwap":797},"2026-07-08",53.651,52.31,0.371,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",53.66,54.060001,52.49,53.28,-1.679,-3.06,70000,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-06",53.74,55.636,54.959,1.089,2.02,56000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-02",56.049999,56.68,53.334,53.87,-2.37,-4.21,87200,{"date":827,"open":518,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-01",57.16,56.02,56.24,-1.656,-2.86,74400,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-30",56.63,58,57.896,1.248,2.2,56200,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-29",55.18,56.73,54.02,56.648,2.014,3.69,83900,{"date":852,"open":853,"high":844,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-26",54.7,54.26,54.634,-1.507,-2.68,65600,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-25",57.57,54.94,56.141,1.124,2.04,127300,{"date":868,"open":289,"high":549,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-24",54.080002,55.016998,-0.368,-0.66,43100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-23",55.22,56.31,55.0099983,55.385,-2.765,-4.75,98900,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":724,"volume":890,"transactions":9,"vwap":888},"2026-06-22",58.54,58.75,57.6,58.15,0.215,77600,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-18",57.72,58.39,57.19,57.935,1.795,3.2,69800,{"date":901,"open":902,"high":861,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-17",56.78,56.029999,56.14,0.067,0.12,48300,{"date":909,"open":910,"high":911,"low":903,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-16",57.63,58.14,56.073002,-1.477,-2.57,84500,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-15",56.99,57.62,56.579,57.55,2.833,5.18,80600,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":799,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-12",54.17,55.28,53.73,54.717,0.68,78900,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-11",52.26,54.41,51.85,54.346,2.498,4.82,73200,{"date":943,"open":944,"high":104,"low":720,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-10",52.43,51.848,-1.455,-2.73,30200,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-09",55.58,51.049999,53.303,-1.322,-2.42,64900,{"date":958,"open":959,"high":960,"low":321,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-08",54.99,55.49,54.625,1.348,2.53,93000,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-05",56.15,53.13,53.277,-4.54,-7.85,95400,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":251,"volume":980,"transactions":9,"vwap":978},"2026-06-04",56.36,58.28,55.96,57.817,-0.193,47600,{"date":982,"open":21,"high":21,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-03",57.335,58.0099983,-0.321,-0.55,119900,{"date":989,"open":820,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-02",58.38,56.61,58.331,2.182,3.89,99700,{"date":997,"open":936,"high":998,"low":936,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-01",56.465,56.149,2.149,3.98,77200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-29",53.47,54.055,53.375,54,0.679,1.27,59100,{"date":1013,"open":709,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-28",53.59,52.6,53.321,0.542,1.03,59000,{"date":1021,"open":802,"high":802,"low":628,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-27",52.779,-0.101,-0.19,67900,{"date":1027,"open":1028,"high":392,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-26",52.14,52.084999,52.88,2.01,3.95,35700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":724,"percent_change":34,"volume":1040,"transactions":9,"vwap":1039},"2026-05-22",50.86,51.22,50.65,50.87,58600,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":1046,"percent_change":1047,"volume":786,"transactions":9,"vwap":1045},"2026-05-21",49.5,50.6,50.5,1.106,2.24,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-20",48.83,49.415,48.715,49.394,1.143,2.37,29500,{"date":1058,"open":1059,"high":638,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-19",47.69,47.405,48.251,-0.262,-0.54,24600,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-18",49.72,47.84,48.513,-0.811,-1.64,45500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":468,"volume":1080,"transactions":9,"vwap":1078},"2026-05-15",48.96,49.885,48.72,49.324,-1.15,22500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-14",49.99,50.72,49.775,50.474,0.306,0.61,40900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-13",49.71,50.33,49.0099983,50.168,0.903,1.83,34900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-12",49.54,49.65,48,49.265,-1.032,-2.05,28800,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-11",49.56,50.52,50.297,0.701,1.41,33300,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-08",48.8,49.596,1.199,2.48,37900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-07",48.91,48.94,47.93,48.397,-0.303,-0.62,19400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-06",48.099998,48.71,47.77,48.7,0.912,1.91,40700,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":133,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-05-05",47.74,48.055,47.7,47.788,1.4,33800,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-04",47.060001,47.49,46.91,47.128,0.438,0.94,28200,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-01",45.89,46.8,46.69,0.942,2.06,37100,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1169,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1169},"2026-04-30",45.62,45.748,44.64,0.672,1.49,8200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":19,"volume":1181,"transactions":9,"vwap":1179},"2026-04-29",45.13,45.155,44.755,45.076,0.323,10100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-28",44.79,45.268,44.26,44.753,-0.99,-2.16,18100,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-27",45.75,45.3,45.743,0.03,0.07,18900,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-24",45.28,45.85,44.86,45.713,1.296,2.92,19600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-23",44.8,44.97,43.79,44.417,-0.912,-2.01,22700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-22",44.76,45.335,44.68,45.329,1.295,2.94,17500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-21",44.13,44.625,43.921,44.034,0.134,0.31,24200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1238,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1238},"2026-04-20",43.7,43.9,43.26,0.247,0.57,16200,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-17",43.65,43.8,43.43,43.653,0.879,2.05,29100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-16",42.55,42.84,42.45,42.774,0.373,0.88,14100,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-15",41.8,42.401,0.736,1.77,11300,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-14",41.2,41.71,41.094002,41.665,1.096,2.7,24100,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-13",39.6,40.569,0.864,2.18,14900,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-10",39.89,39.565,39.705,0.212,0.54,8900,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":785,"volume":1225,"transactions":9,"vwap":1296},"2026-04-09",39.81,39.099998,39.493,-0.17,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":272,"volume":1305,"transactions":9,"vwap":1303},"2026-04-08",40.28,40.35,39.52,39.663,1.424,31400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1309,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1309},"2026-04-07",37.76,38.239,37.42,0.189,0.5,13200,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":155,"volume":1321,"transactions":9,"vwap":1319},"2026-04-06",37.94,38.129,37.802,38.049999,0.281,20100,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-02",36.55,37.79,36.475,37.769,0.146,0.39,11200,{"date":1332,"open":1333,"high":1319,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-01",37.43,37.38,37.623,0.703,1.9,30700,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-31",35.59,36.92,1.962,5.61,25100,{"date":1347,"open":1348,"high":1348,"low":22,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-30",36.11,34.958,-0.819,-2.29,14000,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1207,"transactions":9,"vwap":1358},"2026-03-27",36.25,36.282,35.67,35.777,-0.881,-2.4,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-26",37.45,37.655,36.658,-1.409,-3.7,10400,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-25",38.14,38.435,37.888,38.067001,0.242,0.64,8300,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-24",37.75,37.95,37.475,37.825,-0.435,-1.14,16400,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1139,"volume":1394,"transactions":9,"vwap":1392},"2026-03-23",38.2,38.84,37.92,38.26,0.718,16000,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1386,"transactions":9,"vwap":1399},"2026-03-20",38.56,37.339,37.542,-1.305,-3.36,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-19",38.09,39.029999,38.080002,38.847,0.008,0.02,6100,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-18",39.060001,39.335,38.839,-0.287,-0.73,5600,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-17",38.81,39.25,38.77,39.126,0.381,0.98,16700,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1266,"volume":1435,"transactions":9,"vwap":1433},"2026-03-16",38.71,38.935,38.69,38.745,0.673,12900,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":251,"volume":1443,"transactions":9,"vwap":1441},"2026-03-13",38.52,38.895,37.99,38.071999,-0.125,16800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":1368,"transactions":9,"vwap":1448},"2026-03-12",38.63,38.74,38.197,-0.778,-2,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-11",39.080002,39.201,38.856,38.975,0.059,0.15,9000,{"date":1461,"open":1462,"high":1463,"low":1421,"close":1464,"change":1465,"percent_change":108,"volume":1466,"transactions":9,"vwap":1464},"2026-03-10",39.02,39.41,38.916,-0.003,10000,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-09",37.64,39,37.57,38.919,0.743,1.95,23700,{"date":1477,"open":1478,"high":1479,"low":1371,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-06",38.18,38.76,38.176,-0.744,-1.91,13700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1267,"transactions":9,"vwap":1489},"2026-03-05",38.55,39.32,38.31,38.92,-0.02,-0.05,{"date":1493,"open":1494,"high":1413,"low":1495,"close":1496,"change":1497,"percent_change":840,"volume":1498,"transactions":9,"vwap":1496},"2026-03-04",38.45,38.39,38.94,0.839,17400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-03",37.44,38.25,37.17,38.101,-0.832,-2.14,10200,{"date":1509,"open":1510,"high":1405,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-02",38.07,38.933,0.217,0.56,14400,{"date":1516,"open":1392,"high":1517,"low":1478,"close":1518,"change":1519,"percent_change":734,"volume":1520,"transactions":9,"vwap":1518},"2026-02-27",38.75,38.716,-0.374,18400,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-26",39.42,39.44,38.688,39.09,-0.386,-0.98,21000,{"date":1531,"open":1532,"high":1302,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1260,"transactions":9,"vwap":1533},"2026-02-25",38.88,39.476,1.033,2.69,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":48,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-24",38.23,38.73,37.89,38.443,1.29,24900,{"date":1545,"open":1546,"high":1546,"low":1325,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-23",38.67,37.953,-1.022,-2.62,18300,{"date":1552,"open":1502,"high":1553,"low":1502,"close":1456,"change":1554,"percent_change":113,"volume":1394,"transactions":9,"vwap":1456},"2026-02-20",39.46,0.437,{"date":1556,"open":1557,"high":1558,"low":1538,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-19",38.38,38.57,38.538,-0.289,-0.74,20400,{"date":1564,"open":1565,"high":1566,"low":1502,"close":1567,"change":1568,"percent_change":1569,"volume":1131,"transactions":9,"vwap":1567},"2026-02-18",38.29,39.17,38.827,0.572,1.5,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":704,"volume":1577,"transactions":9,"vwap":1575},"2026-02-17",38.060001,38.445,37.68,38.255,-0.231,19200,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1087,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-13",38.24,38.82,38.105,38.486,0.8,20600,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1478,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1478},"2026-02-12",39.34,39.37,38.02,-1.021,-2.6,21400,{"date":1595,"open":1596,"high":1596,"low":1421,"close":1454,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1454},"2026-02-11",39.94,-0.058,-0.15,13300,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1329,"volume":1607,"transactions":9,"vwap":1605},"2026-02-10",39.4,39.69,39.22,39.259,0.151,30900,{"date":1609,"open":1610,"high":1422,"low":1611,"close":1612,"change":1393,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-02-09",38.3,38.17,39.108,1.87,15200,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1495,"change":1620,"percent_change":1621,"volume":1207,"transactions":9,"vwap":1495},"2026-02-06",37.59,38.42,37.5,1.119,3,{"date":1623,"open":1619,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1506,"volume":1628,"transactions":9,"vwap":1626},"2026-02-05",37.88,37.075001,37.271,-0.814,19000,{"date":1630,"open":1405,"high":1405,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-04",37.605,38.084999,-1.044,-2.67,17300,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-03",40.74,38.6,39.129,-1.444,-3.56,26900,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1649,"percent_change":133,"volume":1260,"transactions":9,"vwap":1648},"2026-02-02",40.060001,40.94,40.573,0.268,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1506,"volume":1657,"transactions":9,"vwap":1655},"2026-01-30",40.93,41.12,40.145,40.305,-0.88,8800,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":955,"volume":1664,"transactions":9,"vwap":1662},"2026-01-29",41.72,40.31,41.185,-1.02,36200,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-28",42.34,42.47,42.11,42.205,0.192,0.46,15900,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":187,"volume":1628,"transactions":9,"vwap":1679},"2026-01-27",41.96,42.15,41.76,42.013,0.543,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-26",41.21,41.635,41.47,0.351,0.85,10500,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":1694,"percent_change":1259,"volume":1695,"transactions":9,"vwap":1693},"2026-01-23",40.87,41.35,41.119,0.358,15300,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1010,"volume":1702,"transactions":9,"vwap":1700},"2026-01-22",40.89,40.538,40.761,0.51,25300,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-21",40.11,40.6,39.82,40.251,0.388,0.97,33700,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-20",39.71,40.41,39.863,-0.976,-2.39,45400,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-16",41.19,41.196,40.82,40.839,-0.092,-0.22,17900,{"date":1730,"open":1685,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-15",41.55,40.901,40.931,0.096,0.24,21300,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":500,"percent_change":1743,"volume":1577,"transactions":9,"vwap":1742},"2026-01-14",41.26,41.34,40.56,40.835,-1.9,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1080,"transactions":9,"vwap":1749},"2026-01-13",42,42.153,41.51,41.625,-0.301,-0.72,{"date":1753,"open":1754,"high":1746,"low":1754,"close":1755,"change":1756,"percent_change":209,"volume":1498,"transactions":9,"vwap":1755},"2026-01-12",41.27,41.926,0.291,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1684,"change":906,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1684},"2026-01-09",41.53,41.7,41.24,0.29,8700,{"date":1765,"open":1766,"high":1766,"low":1740,"close":1767,"change":1768,"percent_change":1769,"volume":1313,"transactions":9,"vwap":1767},"2026-01-08",42.12,41.515,-0.685,-1.62,{"date":1771,"open":1772,"high":1668,"low":1773,"close":1774,"change":1196,"percent_change":1197,"volume":1736,"transactions":9,"vwap":1774},"2026-01-07",41.95,41.92,42.2,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1778,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1778},"2026-01-06",41.63,42.17,41.57,0.737,1.78,13400,{"date":1784,"open":1748,"high":1678,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-05",41.383,41.433,0.566,1.38,22000,{"date":1791,"open":1792,"high":1676,"low":1793,"close":1794,"change":1795,"percent_change":1233,"volume":1782,"transactions":9,"vwap":1794},"2026-01-02",41.28,40.7,40.867,0.127,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1638,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1638},"2025-12-31",41.049999,40.66,-0.306,-0.75,9500,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":531,"volume":1809,"transactions":9,"vwap":1807},"2025-12-30",41.11,41.3,41.046001,-0.088,10700,{"date":1811,"open":1812,"high":1683,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-29",40.96,40.91,41.134,-0.146,-0.35,9200,{"date":1819,"open":1820,"high":1740,"low":1761,"close":1792,"change":1821,"percent_change":489,"volume":1822,"transactions":9,"vwap":1792},"2025-12-26",41.29,0.039,13600,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":198,"volume":1830,"transactions":9,"vwap":1828},"2025-12-24",41.14,41.25,41.115,41.241,0.08,4300,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-23",40.83,41.18,40.752,41.161,0.196,0.48,12200,{"date":1841,"open":1842,"high":1805,"low":1843,"close":1844,"change":1845,"percent_change":41,"volume":1291,"transactions":9,"vwap":1844},"2025-12-22",41.060001,40.92,40.965,0.405,{"date":1847,"open":1848,"high":1799,"low":1848,"close":1741,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1741},"2025-12-19",40.23,0.578,1.45,14200,{"date":1853,"open":1854,"high":1300,"low":1855,"close":1856,"change":1857,"percent_change":1250,"volume":1657,"transactions":9,"vwap":1856},"2025-12-18",40.09,39.88,39.982,0.803,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-17",40.22,40.265,39.16,39.179,-0.879,-2.19,17700,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-16",39.66,40.07,39.65,40.057999,0.176,0.44,12700,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1593,"transactions":9,"vwap":1880},"2025-12-15",40.75,39.875,39.882,-0.487,-1.21,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1520,"transactions":9,"vwap":1888},"2025-12-12",41.17,41.23,40.19,40.369,-1.036,-2.5,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1751,"volume":1898,"transactions":9,"vwap":1896},"2025-12-11",41.31,41.463,40.986,41.405,-0.299,18000,{"date":1900,"open":1739,"high":1901,"low":1902,"close":1903,"change":1845,"percent_change":1426,"volume":1904,"transactions":9,"vwap":1903},"2025-12-10",41.79,41.15,41.704,11000,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":138,"volume":1912,"transactions":9,"vwap":1910},"2025-12-09",41.029999,41.36,41.02,41.299,0.131,6300,{"date":1914,"open":1761,"high":1748,"low":1915,"close":1916,"change":1917,"percent_change":1490,"volume":1918,"transactions":9,"vwap":1916},"2025-12-08",40.991,41.168,-0.009,15800,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":62,"volume":1352,"transactions":9,"vwap":1924},"2025-12-05",41.080002,41.45,41.07,41.177,0.367,{"date":1927,"open":1928,"high":1928,"low":1929,"close":139,"change":1930,"percent_change":906,"volume":1802,"transactions":9,"vwap":139},"2025-12-04",40.88,40.63,0.05,{"date":1932,"open":1301,"high":1933,"low":1887,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-03",40.76,0.442,1.1,8000,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-02",40.27,40.48,40.195,40.318,0.414,1.04,11500,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":219,"volume":1953,"transactions":9,"vwap":1951},"2025-12-01",39.72,40.156,39.615,39.904,-0.163,7300,{"date":1955,"open":1294,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":459,"volume":1960,"transactions":9,"vwap":1958},"2025-11-28",40.13,39.806,40.067001,0.439,10800,{"date":1962,"open":1869,"high":1963,"low":1589,"close":1964,"change":1965,"percent_change":1966,"volume":1839,"transactions":9,"vwap":1964},"2025-11-26",39.765,39.628,0.243,0.62,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1240,"percent_change":1973,"volume":1782,"transactions":9,"vwap":1972},"2025-11-25",38.83,39.43,38.54,39.385,0.63,{"date":1975,"open":1565,"high":1976,"low":1565,"close":1977,"change":1978,"percent_change":1621,"volume":1979,"transactions":9,"vwap":1977},"2025-11-24",39.2,39.138,1.141,14700,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1898,"transactions":9,"vwap":1985},"2025-11-21",37.83,38.36,37.09,37.997,0.154,0.41,{"date":1989,"open":1990,"high":1991,"low":1325,"close":1992,"change":1993,"percent_change":1401,"volume":1994,"transactions":9,"vwap":1992},"2025-11-20",40.15,40.16,37.843,-1.315,32400,{"date":1996,"open":1997,"high":1998,"low":1539,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-11-19",39.11,39.62,39.158,0.084,0.21,19900,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-11-18",39.13,39.38,38.777,39.074001,-0.683,-1.72,21700,{"date":2013,"open":2014,"high":2015,"low":1302,"close":2016,"change":2017,"percent_change":2018,"volume":1260,"transactions":9,"vwap":2016},"2025-11-17",40.25,40.57,39.757,-0.698,-1.73,{"date":2020,"open":1279,"high":1691,"low":2021,"close":2022,"change":1196,"percent_change":1197,"volume":2023,"transactions":9,"vwap":2022},"2025-11-14",39.55,40.455,25900,{"date":2025,"open":1692,"high":1692,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-13",40.245,40.425,-1.154,-2.78,27400,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-12",42.28,41.5,41.579,-0.468,-1.11,19300,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2037,"volume":2046,"transactions":9,"vwap":2044},"2025-11-11",42.18,42.277,41.89,42.047001,-0.474,21100,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":113,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-11-10",42.080002,42.569,41.98,42.521,2.73,23400,{"date":2056,"open":1812,"high":2057,"low":1887,"close":2057,"change":2058,"percent_change":2059,"volume":2030,"transactions":9,"vwap":2057},"2025-11-07",41.391,-0.123,-0.3,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-06",42.26,42.38,41.4,41.514,-0.556,-1.32,15400,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":1088,"volume":1673,"transactions":9,"vwap":2074},"2025-11-05",41.81,42.345,41.693,42.07,0.255,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":1642,"volume":2083,"transactions":9,"vwap":2081},"2025-11-04",42.14,42.7,41.78,41.815,-1.545,31600,{"date":2085,"open":2086,"high":1246,"low":2087,"close":2088,"change":2089,"percent_change":1838,"volume":2090,"transactions":9,"vwap":2088},"2025-11-03",43.64,43.15,43.36,0.205,30500,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-31",43.24,43.4,42.862,43.155,0.768,1.81,12500,{"date":2101,"open":2102,"high":2103,"low":2063,"close":2104,"change":1449,"percent_change":2105,"volume":1435,"transactions":9,"vwap":2104},"2025-10-30",42.56,42.89,42.387,-1.8,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":724,"volume":2113,"transactions":9,"vwap":2111},"2025-10-29",43.23,43.34,43,43.165,0.158,15000,{"date":2115,"open":2103,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-28",43.159,42.8,43.007,0.202,0.47,17600,{"date":2123,"open":2124,"high":2125,"low":1254,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-27",42.65,42.83,42.805,0.708,1.68,28900,{"date":2131,"open":2132,"high":2033,"low":2132,"close":2133,"change":2134,"percent_change":551,"volume":2135,"transactions":9,"vwap":2133},"2025-10-24",42.040001,42.097,0.632,17800,{"date":2137,"open":1793,"high":2138,"low":1793,"close":2139,"change":2140,"percent_change":2141,"volume":1216,"transactions":9,"vwap":2139},"2025-10-23",41.52,41.465,0.599,1.47,{"date":2143,"open":1820,"high":1820,"low":1940,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-10-22",40.866,-0.618,-1.49,31000,{"date":2149,"open":1692,"high":2138,"low":2150,"close":2151,"change":2152,"percent_change":1458,"volume":2153,"transactions":9,"vwap":2151},"2025-10-21",41.169,41.484,0.064,7900,{"date":2155,"open":1921,"high":2156,"low":1921,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-10-20",41.525,41.42,0.633,1.55,15500,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2165,"change":2166,"percent_change":478,"volume":2167,"transactions":9,"vwap":2165},"2025-10-17",40.42,40.845,40.787,0.091,10600,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":571,"volume":2175,"transactions":9,"vwap":2173},"2025-10-16",41.39,41.43,40.558,40.696,-0.182,24700,{"date":2177,"open":2178,"high":2178,"low":1799,"close":2179,"change":1328,"percent_change":2180,"volume":1688,"transactions":9,"vwap":2179},"2025-10-15",41.33,40.878,0.36,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-14",40.53,41.099998,40.00099945,40.732,-0.519,-1.26,16100,{"date":2191,"open":1825,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-13",41.284,40.877,41.251,0.986,2.45,27900,{"date":2199,"open":2200,"high":2200,"low":2201,"close":1861,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1861},"2025-10-10",42.21,40.26,-1.79,-4.26,45700,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-09",42.29,41.809,42.055,-0.114,-0.27,24300,{"date":2214,"open":2178,"high":2215,"low":2178,"close":2215,"change":2216,"percent_change":1250,"volume":2113,"transactions":9,"vwap":2215},"2025-10-08",42.169,0.849,{"date":2218,"open":1778,"high":1778,"low":1842,"close":2219,"change":2220,"percent_change":2221,"volume":2121,"transactions":9,"vwap":2219},"2025-10-07",41.32,-0.532,-1.27,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-06",41.69,42.061001,41.605,41.852,0.832,2.03,25200,{"date":2232,"open":1893,"high":2171,"low":2233,"close":1909,"change":2234,"percent_change":2235,"volume":1283,"transactions":9,"vwap":1909},"2025-10-03",40.8,-0.142,-0.34,{"date":2237,"open":1683,"high":1754,"low":2238,"close":2239,"change":2240,"percent_change":186,"volume":2241,"transactions":9,"vwap":2239},"2025-10-02",40.888,41.162,0.313,11700,{"date":2243,"open":1848,"high":1928,"low":1848,"close":2244,"change":2245,"percent_change":19,"volume":1507,"transactions":9,"vwap":2244},"2025-10-01",40.849,0.292,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-09-30",40.54,40.59,40.202,40.557,-0.034,-0.08,27200,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1425,"percent_change":2261,"volume":1352,"transactions":9,"vwap":2260},"2025-09-29",40.62,40.71,40.491,40.591,0.95,{"date":2263,"open":2264,"high":1860,"low":2265,"close":2264,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2264},"2025-09-26",40.21,39.97,-0.098,-0.24,11100,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":1435,"transactions":9,"vwap":2274},"2025-09-25",40,40.427,39.798,40.308,-0.196,-0.48,{"date":2278,"open":2279,"high":2280,"low":2264,"close":2281,"change":2275,"percent_change":2276,"volume":2282,"transactions":9,"vwap":2281},"2025-09-24",40.86,40.875,40.504,7800,{"date":2284,"open":1740,"high":1740,"low":2285,"close":1793,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1793},"2025-09-23",40.647,-0.501,-1.22,14600,{"date":2290,"open":1878,"high":1754,"low":1878,"close":2291,"change":118,"percent_change":1088,"volume":2292,"transactions":9,"vwap":2291},"2025-09-22",41.201,10900,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":2298,"percent_change":1259,"volume":2299,"transactions":9,"vwap":2297},"2025-09-19",40.65,41.0050011,40.951,0.356,20500,{"date":2301,"open":2271,"high":1799,"low":2271,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-09-18",40.595,1.092,2.76,36600,{"date":2307,"open":2308,"high":1998,"low":2309,"close":2310,"change":2311,"percent_change":230,"volume":1507,"transactions":9,"vwap":2310},"2025-09-17",39.59,39.19,39.503,-0.016,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":1491,"volume":2319,"transactions":9,"vwap":2317},"2025-09-16",39.542,39.57,39.36,39.519,-0.021,36000,{"date":2321,"open":2322,"high":2021,"low":2322,"close":2323,"change":724,"percent_change":1156,"volume":2324,"transactions":9,"vwap":2323},"2025-09-15",39.26,39.54,15600,{"date":2326,"open":1862,"high":2327,"low":2328,"close":1566,"change":2329,"percent_change":2235,"volume":1577,"transactions":9,"vwap":1566},"2025-09-12",39.3,39.14,-0.133,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":1259,"volume":2153,"transactions":9,"vwap":2335},"2025-09-11",38.98,39.5,38.801,39.303,0.342,{"date":2338,"open":2333,"high":2333,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":1459,"transactions":9,"vwap":2340},"2025-09-10",38.96,38.961,-0.442,-1.12,{"date":2344,"open":1862,"high":2345,"low":2346,"close":2345,"change":2347,"percent_change":19,"volume":1809,"transactions":9,"vwap":2345},"2025-09-09",39.403,39.12,0.283,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2346,"change":2352,"percent_change":2353,"volume":1960,"transactions":9,"vwap":2346},"2025-09-08",38.86,39.24,0.462,1.2,{"date":2355,"open":1421,"high":1421,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-09-05",38.381,38.658,0.087,0.23,13800,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2364,"change":2366,"percent_change":113,"volume":2367,"transactions":9,"vwap":2364},"2025-09-04",38.040001,38.571,38.027,0.431,5800,{"date":2369,"open":1478,"high":1389,"low":2370,"close":1371,"change":108,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1371},"2025-09-03",37.973,-0.03,3400,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2376,"change":2378,"percent_change":2379,"volume":1276,"transactions":9,"vwap":2376},"2025-09-02",37.69,38.15,37.499,-0.484,-1.25,{"date":2381,"open":2382,"high":2382,"low":1486,"close":2383,"change":2384,"percent_change":1506,"volume":1459,"transactions":9,"vwap":2383},"2025-08-29",39.040001,38.634,-0.843,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-08-28",38.99,39.51,39.477,0.515,1.32,13500,{"date":2394,"open":2395,"high":2396,"low":1639,"close":2396,"change":2397,"percent_change":2398,"volume":1207,"transactions":9,"vwap":2396},"2025-08-27",38.8,38.962,0.13,0.33,{"date":2400,"open":1447,"high":1532,"low":1447,"close":2401,"change":2402,"percent_change":1735,"volume":2403,"transactions":9,"vwap":2401},"2025-08-26",38.832,0.092,4400,{"date":2405,"open":2406,"high":2407,"low":2408,"close":1447,"change":2409,"percent_change":1024,"volume":2410,"transactions":9,"vwap":1447},"2025-08-25",38.72,38.95,38.698,-0.074,23100,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2415,"change":2416,"percent_change":2417,"volume":1225,"transactions":9,"vwap":2415},"2025-08-22",38,38.93,38.814,0.799,2.1,{"date":2419,"open":1590,"high":2420,"low":1992,"close":2421,"change":2422,"percent_change":2423,"volume":1763,"transactions":9,"vwap":2421},"2025-08-21",38.077,38.014999,-0.162,-0.42,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":1550,"transactions":9,"vwap":2428},"2025-08-20",38.27,37.47,38.177,-0.314,-0.82,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2435,"change":1864,"percent_change":755,"volume":1394,"transactions":9,"vwap":2435},"2025-08-19",39.39,38.46,38.491,{"date":2437,"open":2438,"high":1589,"low":1566,"close":1589,"change":2439,"percent_change":519,"volume":2440,"transactions":9,"vwap":1589},"2025-08-18",39.18,0.135,19100,{"date":2442,"open":2443,"high":2443,"low":2328,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-08-15",39.33,39.235,-0.042,-0.11,24500,{"date":2449,"open":2450,"high":2451,"low":1997,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-08-14",39.27,39.379,39.277,-0.184,-0.47,78800,{"date":2457,"open":144,"high":144,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2046,"transactions":9,"vwap":2459},"2025-08-13",39.35,39.461,0.016,0.04,{"date":2463,"open":2464,"high":1553,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2113,"transactions":9,"vwap":2466},"2025-08-12",39.07,39.0099983,39.445,0.674,1.74,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2473,"change":2474,"percent_change":1482,"volume":2054,"transactions":9,"vwap":2473},"2025-08-11",39.28,39.369,38.771,-0.756,{"date":2476,"open":1998,"high":1948,"low":1588,"close":2477,"change":2478,"percent_change":2479,"volume":1198,"transactions":9,"vwap":2477},"2025-08-08",39.527,-0.112,-0.28,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":1822,"transactions":9,"vwap":2485},"2025-08-07",40.34,40.38,39.273,39.639,-0.174,-0.44,{"date":2489,"open":2322,"high":2490,"low":2322,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-08-06",39.825,39.813,0.778,1.99,11400,{"date":2496,"open":2497,"high":2497,"low":2407,"close":2498,"change":2499,"percent_change":2500,"volume":1321,"transactions":9,"vwap":2498},"2025-08-05",39.53,39.035,-0.23,-0.59,{"date":2502,"open":2503,"high":2450,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":1593,"transactions":9,"vwap":2504},"2025-08-04",38.91,39.265,0.805,2.09,{"date":2508,"open":2509,"high":2510,"low":1565,"close":2434,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2434},"2025-08-01",38.9,38.915,-1.187,-2.99,51700,{"date":2515,"open":2248,"high":2248,"low":2516,"close":2517,"change":2518,"percent_change":986,"volume":2519,"transactions":9,"vwap":2517},"2025-07-31",39.636,39.647,-0.219,25500,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":1762,"volume":2527,"transactions":9,"vwap":2525},"2025-07-30",39.9,40.049999,39.68,39.866,0.116,9600,{"date":2529,"open":1705,"high":1705,"low":1279,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-07-29",39.75,-0.255,-0.64,14300,{"date":2535,"open":1870,"high":2536,"low":2522,"close":2537,"change":2538,"percent_change":2001,"volume":2539,"transactions":9,"vwap":2537},"2025-07-28",40.176,40.0050011,0.083,9900,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-07-25",39.73,40.02,39.922,0.167,0.42,9100,{"date":2549,"open":2550,"high":144,"low":2551,"close":2552,"change":2553,"percent_change":357,"volume":2554,"transactions":9,"vwap":2552},"2025-07-24",39.77,39.63,39.755,0.178,20300,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":1131,"transactions":9,"vwap":2560},"2025-07-23",39.31,39.631,39.261,39.577,0.207,0.53,{"date":2564,"open":1869,"high":1869,"low":2465,"close":1589,"change":2565,"percent_change":2566,"volume":1321,"transactions":9,"vwap":1589},"2025-07-22",-0.307,-0.77,{"date":2568,"open":2569,"high":2570,"low":2569,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-07-21",39.64,39.85,39.677,0.102,0.26,17100,{"date":2576,"open":1871,"high":1871,"low":2433,"close":2577,"change":2371,"percent_change":2253,"volume":1435,"transactions":9,"vwap":2577},"2025-07-18",39.575,{"date":2579,"open":2351,"high":2580,"low":1566,"close":2581,"change":1513,"percent_change":2582,"volume":1173,"transactions":9,"vwap":2581},"2025-07-17",39.649,39.605,1.43,{"date":2584,"open":2387,"high":2585,"low":1486,"close":2586,"change":2587,"percent_change":2359,"volume":2160,"transactions":9,"vwap":2586},"2025-07-16",39.075001,39.044998,0.089,{"date":2589,"open":1295,"high":1295,"low":2590,"close":2591,"change":2592,"percent_change":133,"volume":2046,"transactions":9,"vwap":2591},"2025-07-15",38.912,38.956,0.256,{"date":2594,"open":1494,"high":2595,"low":2596,"close":2597,"change":1458,"percent_change":1329,"volume":1064,"transactions":9,"vwap":2597},"2025-07-14",38.85,38.43,38.7,{"date":2599,"open":1447,"high":2350,"low":2600,"close":1486,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":1486},"2025-07-11",38.525,-0.312,-0.8,13100,{"date":2605,"open":2327,"high":1487,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-07-10",38.64,38.862,-0.363,-0.93,22800,{"date":2612,"open":2613,"high":2327,"low":1405,"close":2614,"change":2615,"percent_change":2546,"volume":2616,"transactions":9,"vwap":2614},"2025-07-09",39.049999,39.225,0.165,20200,{"date":2618,"open":2619,"high":2619,"low":1532,"close":1413,"change":2397,"percent_change":2398,"volume":2241,"transactions":9,"vwap":1413},"2025-07-08",39.109,{"date":2621,"open":1413,"high":2622,"low":1421,"close":2414,"change":2623,"percent_change":2430,"volume":1190,"transactions":9,"vwap":2414},"2025-07-07",39.207,-0.32,{"date":2625,"open":1462,"high":2626,"low":1462,"close":1422,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":1422},"2025-07-03",39.343,0.71,1.84,5100,{"date":2631,"open":1618,"high":1423,"low":1983,"close":1971,"change":2253,"percent_change":531,"volume":2632,"transactions":9,"vwap":1971},"2025-07-02",29200,{"date":2634,"open":2407,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-07-01",39.021999,38.385,38.62,-0.39,-1,16500,{"date":2642,"open":1405,"high":1295,"low":2643,"close":2465,"change":2644,"percent_change":2645,"volume":1198,"transactions":9,"vwap":2465},"2025-06-30",38.947,0.11,0.28,{"date":2647,"open":1447,"high":2407,"low":2648,"close":2509,"change":2645,"percent_change":34,"volume":2649,"transactions":9,"vwap":2509},"2025-06-27",38.58,25700,{"date":2651,"open":2652,"high":2606,"low":2376,"close":2637,"change":2120,"percent_change":2653,"volume":2603,"transactions":9,"vwap":2637},"2025-06-26",38.41,1.23,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2376,"change":2659,"percent_change":1762,"volume":2629,"transactions":9,"vwap":2376},"2025-06-25",38.19,38.265,38.011002,0.109,{"date":2661,"open":2662,"high":2663,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":1181,"transactions":9,"vwap":2663},"2025-06-24",37.54,38.041,0.926,2.49,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2669,"change":2671,"percent_change":2672,"volume":1994,"transactions":9,"vwap":2669},"2025-06-23",36.57,37.115,36.32,0.315,0.86,{"date":2674,"open":2675,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2639,"volume":2574,"transactions":9,"vwap":2677},"2025-06-20",37.37,36.71,36.8,-0.37,{"date":2680,"open":2681,"high":1334,"low":2682,"close":1503,"change":2683,"percent_change":1672,"volume":2684,"transactions":9,"vwap":1503},"2025-06-18",37.28,37.099998,0.17,27000,{"date":2686,"open":2687,"high":2681,"low":2688,"close":2688,"change":2479,"percent_change":1801,"volume":1851,"transactions":9,"vwap":2688},"2025-06-17",37.049999,37,{"date":2690,"open":2691,"high":1334,"low":2691,"close":2681,"change":128,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2681},"2025-06-16",36.95,2.14,15100,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2698,"change":2699,"percent_change":2700,"volume":2189,"transactions":9,"vwap":2698},"2025-06-13",36.768,36.99,36.5,-0.78,-2.09,{"date":2702,"open":2703,"high":2704,"low":2703,"close":2681,"change":1233,"percent_change":2705,"volume":2440,"transactions":9,"vwap":2681},"2025-06-12",37.136,37.295,0.84,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2710,"change":2059,"percent_change":2602,"volume":2711,"transactions":9,"vwap":2710},"2025-06-11",37.29,37.46,36.97,34100,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2715,"change":2717,"percent_change":1762,"volume":1599,"transactions":9,"vwap":2715},"2025-06-10",37.175,37.27,37.029999,0.108,{"date":2719,"open":2715,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":1196,"volume":1216,"transactions":9,"vwap":2722},"2025-06-09",37.34,37.073002,37.162,0.012,{"date":2725,"open":2687,"high":2714,"low":2726,"close":2727,"change":1874,"percent_change":2353,"volume":2728,"transactions":9,"vwap":2727},"2025-06-06",36.93,37.15,18700,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2676,"change":2734,"percent_change":1687,"volume":2735,"transactions":9,"vwap":2676},"2025-06-05",36.67,37.040001,36.579,0.311,20000,{"date":2737,"open":2738,"high":2739,"low":2738,"close":2740,"change":2741,"percent_change":1584,"volume":2054,"transactions":9,"vwap":2740},"2025-06-04",36.15,36.48,36.399,0.289,{"date":2743,"open":2744,"high":1348,"low":2745,"close":1348,"change":123,"percent_change":2746,"volume":2747,"transactions":9,"vwap":1348},"2025-06-03",35.79,35.73,1.12,21200,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2292,"transactions":9,"vwap":2753},"2025-06-02",35.28,35.824,35.233,35.71,0.239,0.67,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2759,"change":2761,"percent_change":519,"volume":2762,"transactions":9,"vwap":2759},"2025-05-30",35.31,35.471,35.049999,0.121,39400,{"date":2764,"open":2765,"high":2765,"low":2766,"close":2766,"change":2767,"percent_change":986,"volume":2768,"transactions":9,"vwap":2766},"2025-05-29",36.049999,35.35,-0.197,7000,{"date":2770,"open":2753,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-05-28",35.82,35.46,35.547,-0.103,-0.29,11600,{"date":2778,"open":2779,"high":2780,"low":2779,"close":2781,"change":2782,"percent_change":1613,"volume":2241,"transactions":9,"vwap":2781},"2025-05-27",35.47,35.775,35.65,0.656,{"date":2784,"open":2785,"high":2786,"low":2785,"close":2787,"change":2788,"percent_change":220,"volume":1483,"transactions":9,"vwap":2787},"2025-05-23",34.66,35.16,34.994,-0.246,{"date":2790,"open":2760,"high":2791,"low":2760,"close":2792,"change":2793,"percent_change":2794,"volume":1763,"transactions":9,"vwap":2792},"2025-05-22",35.478,35.24,0.105,0.3,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2768,"transactions":9,"vwap":2800},"2025-05-21",35.39,35.78,35.057999,35.135,-0.505,-1.42,{"date":2804,"open":2781,"high":2805,"low":2806,"close":2807,"change":1727,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-05-20",35.72,35.498,35.64,-0.61,30400,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2813,"change":2815,"percent_change":1490,"volume":2816,"transactions":9,"vwap":2813},"2025-05-19",35.23,35.86,35.21,-0.006,23800,{"date":2818,"open":2813,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":489,"volume":1657,"transactions":9,"vwap":2821},"2025-05-16",35.93,35.758,35.866,0.032,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2211,"volume":1960,"transactions":9,"vwap":2828},"2025-05-15",35.75,36.029999,35.55,35.834,-0.096,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2819,"change":2835,"percent_change":570,"volume":1181,"transactions":9,"vwap":2819},"2025-05-14",35.92,36.172,35.84,-0.09,{"date":2837,"open":2838,"high":2839,"low":2838,"close":2840,"change":62,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-05-13",35.33,36.133,36.02,2.56,32800,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2848},"2025-05-12",35,35.25,34.697,35.12,1.35,4,25000,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2859,"volume":2527,"transactions":9,"vwap":2857},"2025-05-09",34,34.0099983,33.64,33.77,-0.13,-0.38,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":1672,"percent_change":1788,"volume":1945,"transactions":9,"vwap":2865},"2025-05-08",33.87,34.07,33.58,33.9,{"date":2867,"open":2868,"high":2869,"low":2868,"close":2870,"change":2461,"percent_change":906,"volume":1817,"transactions":9,"vwap":2870},"2025-05-07",33.27,33.448,33.44,{"date":2872,"open":2873,"high":2874,"low":2873,"close":2875,"change":2876,"percent_change":2059,"volume":2494,"transactions":9,"vwap":2875},"2025-05-06",33.080002,33.483,33.4,-0.1,{"date":2878,"open":2879,"high":2880,"low":2879,"close":2881,"change":531,"percent_change":1130,"volume":2728,"transactions":9,"vwap":2881},"2025-05-05",33.29,33.79,33.5,{"date":2883,"open":2870,"high":2884,"low":2870,"close":2885,"change":133,"percent_change":2886,"volume":2241,"transactions":9,"vwap":2885},"2025-05-02",33.81,33.71,2,{"date":2888,"open":2889,"high":2875,"low":2890,"close":2891,"change":2562,"percent_change":2892,"volume":2693,"transactions":9,"vwap":2891},"2025-05-01",33.25,33,33.049999,1.63,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2896,"change":2397,"percent_change":123,"volume":1435,"transactions":9,"vwap":2896},"2025-04-30",31.82,32.52,31.65,{"date":2899,"open":2900,"high":2901,"low":2900,"close":2902,"change":1197,"percent_change":478,"volume":1599,"transactions":9,"vwap":2902},"2025-04-29",32.049999,32.532,32.39,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":1233,"volume":2910,"transactions":9,"vwap":2908},"2025-04-28",32.3,32.33,31.85,32.32,0.1,29000,{"date":2912,"open":2913,"high":2908,"low":2914,"close":2915,"change":519,"percent_change":2916,"volume":1242,"transactions":9,"vwap":2915},"2025-04-25",31.84,31.811,32.22,1.07,{"date":2918,"open":2919,"high":2920,"low":2919,"close":2920,"change":2921,"percent_change":2922,"volume":1225,"transactions":9,"vwap":2920},"2025-04-24",30.84,31.88,1.14,3.71,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2928},"2025-04-23",30.91,31.38,30.61,30.74,0.93,3.12,31200,{"date":176,"open":172,"high":2933,"low":172,"close":2934,"change":18,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2934},30.02,29.81,1.46,21500]