[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FFEM":3,"homepage-market-summary":30,"stock-historical-FFEM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FFEM","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 Fundamental Emerging Markets ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8196,0.772,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},42.4264,42.41,42.44,42.17,42.09,0.3364,0.8,7097.247637,45.62,30.76,17523.245845612,78.5,468,{"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},24.611,12865,4695711.461403,72.39,"2025-04-22",[182,185,195,205,216,226,236,246,257,266,277,287,296,307,317,328,338,348,359,369,377,387,397,406,417,427,436,446,455,465,474,482,492,501,510,520,530,539,549,558,568,579,588,596,606,616,627,638,649,659,669,680,688,698,707,717,727,737,745,754,763,770,776,781,789,794,802,810,818,826,834,840,847,853,862,871,880,889,895,903,911,919,928,935,944,951,960,968,974,982,988,995,1002,1009,1016,1024,1031,1037,1043,1050,1057,1064,1072,1079,1084,1092,1098,1104,1110,1118,1126,1133,1140,1149,1157,1164,1171,1179,1185,1193,1202,1210,1218,1227,1234,1241,1249,1258,1265,1272,1280,1289,1297,1305,1313,1321,1327,1333,1339,1347,1355,1363,1371,1378,1384,1392,1399,1408,1415,1423,1432,1440,1444,1451,1459,1467,1475,1482,1491,1498,1505,1509,1514,1520,1528,1533,1541,1549,1555,1561,1568,1574,1577,1585,1591,1598,1604,1612,1620,1627,1635,1641,1645,1651,1656,1661,1668,1675,1683,1691,1700,1707,1714,1722,1729,1737,1743,1751,1758,1767,1775,1782,1788,1794,1800,1805,1812,1818,1825,1832,1837,1843,1848,1855,1861,1867,1876,1882,1889,1896,1904,1908,1916,1921,1929,1935,1942,1947,1952,1960,1967,1975,1982,1990,1997,2004,2011,2015,2020,2025,2032,2039,2046,2055,2064,2072,2080,2085,2093,2099,2103,2110,2116,2122,2129,2138,2143,2149,2156,2161,2168,2176,2182,2189,2195,2202,2209,2215,2222,2227,2235,2242,2250,2256,2261,2268,2273,2280,2287,2293,2299,2304,2311,2317,2325,2329,2335,2342,2348,2353,2358,2363,2370,2376,2383,2391,2397,2403,2408,2414,2421,2429,2433,2437,2444,2450,2458,2463,2469,2475,2480,2484,2489,2496,2503,2508,2513,2518,2521,2527,2530,2535,2541,2545,2551,2554,2560,2564,2572,2576,2581,2586,2591,2595,2601,2606,2609,2614,2619,2622,2628,2634,2638,2642,2646,2650,2654,2658,2664,2669,2676,2682,2686,2691,2697,2702,2706,2713,2717,2721,2728,2735,2739,2744,2750],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},120,42.2717,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",41.94,42.11,41.67,0.1272,0.3,8405.7016,136,41.8512,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",42.33,41.9,41.9628,-0.3702,-0.87,12733.9896,162,42.0531,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",42.18,42.39,42.175,42.333,0.0909,0.22,2828.3856,99,42.2967,{"date":217,"open":218,"high":197,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",42.202,41.86,42.2421,-0.5197,-1.22,8768.2892,143,42.1472,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":117,"volume":233,"transactions":234,"vwap":235},"2026-09-25",42.75,42.94,42.615,42.7618,0.4793,5829.217634,148,42.7403,{"date":237,"open":197,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",42.4,42.0801,42.2825,-0.3223,-0.76,13617.5492,170,42.2007,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",43,43.04,42.49,42.6048,-0.9252,-2.13,9915.273901,145,42.7887,{"date":258,"open":259,"high":260,"low":261,"close":260,"change":262,"percent_change":263,"volume":264,"transactions":224,"vwap":265},"2026-09-22",43.19,43.53,43.1501,0.07,0.16,10806.604659,43.2903,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",43.01,43.61,42.88,43.46,1.4035,3.34,15077.2481,233,43.2427,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",41.88,42.0565,41.7101,-0.1835,-0.43,17142.482927,165,41.9176,{"date":288,"open":289,"high":290,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",41.89,42.24,0.82,1.98,5734.921228,126,42.0915,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",41.76,41.7601,41.375,41.42,-0.0401,-0.1,5911.4181,130,41.6849,{"date":308,"open":309,"high":310,"low":300,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",41.555,41.57,41.4601,-0.2299,-0.55,3547.1539,107,41.4865,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",41.65,41.91,41.5599,41.69,-1.05,-2.46,7702.2119,210,41.7191,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":193,"vwap":337},"2026-09-11",42.71,42.79,42.61,42.74,0.46,1.09,11656.6989,42.7175,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",42.51,42.2301,42.28,-0.99,-2.29,4271.484956,103,42.3127,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",43.31,43.43,43.03,43.27,-0.1055,-0.24,9997.0269,105,43.255,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",43.54,43.62,43.3755,0.2146,0.5,25222.1453,290,43.5028,{"date":370,"open":330,"high":371,"low":330,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",43.1609,0.6478,1.52,8469.5833,151,42.9519,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":346,"vwap":386},"2026-09-03",42.5,42.56,42.06,42.5131,0.2205,0.52,8500.5355,42.3473,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",42.1301,42.35,42.2926,0.0226,0.05,4733.9835,92,42.2542,{"date":398,"open":399,"high":400,"low":381,"close":401,"change":402,"percent_change":107,"volume":403,"transactions":404,"vwap":405},"2026-09-01",42.42,42.63,42.27,0.0241,17940.4431,190,42.4265,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",42.34,42.4299,42.125,42.2459,-0.1791,-0.42,7455.0941,113,42.2741,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",42.85,42.365,42.425,-0.315,-0.74,10536.5151,160,42.6477,{"date":428,"open":429,"high":429,"low":430,"close":333,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",42.77,42.55,0.1809,0.43,6831.1811,121,42.6854,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":415,"vwap":445},"2026-08-26",42.72,42.78,42.5565,42.5591,0.0091,0.02,4594.2681,42.6796,{"date":447,"open":448,"high":430,"low":449,"close":430,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",42.46,42.37,0.5907,1.41,10372.6611,134,42.5113,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",42.2,41.77,41.9593,-0.692,-1.62,19141.5841,147,41.9516,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":66,"volume":471,"transactions":472,"vwap":473},"2026-08-21",42.855,42.58,42.6513,0.3813,16431.3821,149,42.7049,{"date":475,"open":476,"high":477,"low":476,"close":401,"change":478,"percent_change":45,"volume":479,"transactions":480,"vwap":481},"2026-08-20",42.05,42.3,0.4174,23013.2654,217,42.1811,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":415,"vwap":491},"2026-08-19",42,42.01,41.79,41.8526,0.4442,1.07,8295.0251,41.881,{"date":493,"open":484,"high":484,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",41.31,41.4084,-1.2316,-2.89,20203.7881,188,41.7536,{"date":502,"open":503,"high":504,"low":468,"close":505,"change":52,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",42.68,42.96,42.64,1.16,9938.6321,158,42.7825,{"date":511,"open":512,"high":513,"low":484,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",42.21,42.45,42.15,-0.0722,-0.17,22394.12137,179,42.1706,{"date":521,"open":401,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",42.4499,42.1817,42.2222,0.1983,0.47,9280.0261,118,42.3281,{"date":531,"open":532,"high":533,"low":289,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":528,"vwap":538},"2026-08-12",42.1,42.12,42.0239,0.6576,1.59,9777.7241,42.0507,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":183,"vwap":548},"2026-08-11",41.56,41.7232,41.315,41.3663,-0.0137,-0.03,7080.8074,41.5404,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":244,"vwap":557},"2026-08-10",41.25,41.49,41.38,-0.1909,-0.46,17145.2394,41.3747,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":434,"vwap":567},"2026-08-07",41.7,41.765,41.305,41.5709,0.3167,0.77,11733.699702,41.4335,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",41.24,41.595,41.1,41.2542,-0.5683,-1.36,10868.1264,109,41.3784,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":555,"volume":585,"transactions":586,"vwap":587},"2026-08-05",42.04,41.8101,41.8225,-0.1951,9082.6598,199,41.9709,{"date":589,"open":590,"high":514,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":234,"vwap":595},"2026-08-04",41.35,42.0176,1.0884,2.66,10709.4525,41.7752,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":393,"volume":603,"transactions":604,"vwap":605},"2026-08-03",40.56,40.9674,40.35,40.9292,0.0192,8942.6077,213,40.6741,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",41.46,40.55,40.91,0.24,0.59,14459.7455,167,40.8774,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",39.79,40.68,39.56,40.67,1.8398,4.74,22048.0335,253,40.2561,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",39.35,39.52,38.598,38.8302,-0.8998,-2.26,97104.1765,189,39.131,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",39.64,39.9,39.1701,39.73,-0.6861,-1.7,22093.2106,330,39.609,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",40.89,40.14,40.4161,0.1677,0.42,8183.975928,140,40.3782,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":224,"vwap":668},"2026-07-24",40.57,40.74,40.185,40.2484,-0.7684,-1.87,8157.371623,40.4569,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",41.05,41.22,40.7,41.0168,-0.3032,-0.73,169687.518198,150,40.9781,{"date":681,"open":671,"high":682,"low":671,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":604,"vwap":687},"2026-07-22",41.53,41.32,-0.29,-0.7,14991.931058,41.4192,{"date":689,"open":494,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",41.72,41.29,41.61,1.245,3.08,16691.3475,180,41.4679,{"date":699,"open":700,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":193,"vwap":706},"2026-07-20",40.62,40.755,40.365,0.1792,0.45,4762.897316,40.6107,{"date":708,"open":709,"high":710,"low":629,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-17",39.4,40.595,40.1858,-0.5659,-1.39,16137.2935,197,40.0252,{"date":718,"open":719,"high":572,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-16",40.965,40.6701,40.7517,-1.0002,-2.4,15578.2351,184,40.8296,{"date":728,"open":289,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-15",41.96,41.23,41.7519,-0.1281,-0.31,16732.3545,185,41.5146,{"date":738,"open":189,"high":729,"low":739,"close":279,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-14",41.5901,0.8463,2.06,14663.154566,212,41.8136,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-13",41.63,41.0337,-1.5663,-3.68,14482.7585,228,41.3063,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-10",42.22,42.65,42.19,42.6,-0.053,-0.12,9400,{"date":764,"open":340,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":762,"transactions":9,"vwap":767},"2026-07-09",42.76,42.48,42.653,0.283,0.67,{"date":771,"open":772,"high":449,"low":773,"close":449,"change":774,"percent_change":769,"volume":775,"transactions":9,"vwap":449},"2026-07-08",41.99,41.48,0.28,10400,{"date":777,"open":449,"high":449,"low":298,"close":21,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":21},"2026-07-07",-1.222,-2.82,16300,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-06",43.07,43.37,43.312,1.522,3.64,6900,{"date":790,"open":390,"high":505,"low":553,"close":486,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":486},"2026-07-02",-0.66,-1.55,14500,{"date":795,"open":796,"high":797,"low":798,"close":513,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":513},"2026-07-01",42.62,42.93,42.405,-1.185,-2.72,11900,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-30",42.99,43.67,43.635,0.648,1.51,12300,{"date":811,"open":796,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-29",43.02,42.075001,42.987,0.092,0.21,19300,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":780,"transactions":9,"vwap":823},"2026-06-26",42.38,43.17,42.31,42.895,-0.595,-1.37,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":769,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-25",43.95,44.07,43.105,43.49,1.56,10300,{"date":835,"open":439,"high":504,"low":448,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-24",42.82,0.04,0.09,11800,{"date":841,"open":229,"high":842,"low":843,"close":439,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":439},"2026-06-23",43.29,42.54,-2.65,-5.83,20700,{"date":848,"open":849,"high":25,"low":850,"close":851,"change":152,"percent_change":132,"volume":852,"transactions":9,"vwap":851},"2026-06-22",45.53,45.335,45.43,17700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-18",44.73,45.24,44.626,45.080002,1.331,3.04,17000,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-17",44.389,44.56,43.715,43.749,0.036,0.08,18200,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-16",44.2,44.34,43.705,43.713,-0.857,-1.92,10800,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-15",44.44,44.599,44.27,44.57,1.464,3.4,34200,{"date":890,"open":891,"high":842,"low":270,"close":892,"change":893,"percent_change":655,"volume":894,"transactions":9,"vwap":892},"2026-06-12",42.92,43.106,0.179,14900,{"date":896,"open":692,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-11",42.97,41.43,42.927,1.919,4.68,9700,{"date":904,"open":730,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-10",41.87,41,41.0079994,-0.538,-1.29,9900,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":393,"volume":918,"transactions":9,"vwap":916},"2026-06-09",42.59,42.658,40.6,41.546,0.022,29900,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-08",41.66,41.85,41.39,41.524,0.794,1.95,19500,{"date":929,"open":207,"high":207,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-05",40.59,40.73,-2.95,-6.75,39900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-04",43.34,43.74,43.049999,43.68,-0.678,-1.53,17100,{"date":945,"open":946,"high":946,"low":829,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-03",44.575,44.358,-0.701,-1.56,10000,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-02",44.8,45.14,44.78,45.058998,0.649,1.46,11100,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-01",43.8,44.66,44.41,0.958,2.2,14000,{"date":969,"open":970,"high":938,"low":971,"close":972,"change":973,"percent_change":283,"volume":879,"transactions":9,"vwap":972},"2026-05-29",43.47,43.335,43.452,-0.188,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":526,"volume":981,"transactions":9,"vwap":979},"2026-05-28",43.13,43.65,42.812,43.64,0.202,12800,{"date":983,"open":938,"high":962,"low":259,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-27",43.438,0.072,0.17,49800,{"date":989,"open":990,"high":784,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-26",42.83,43.366,1.513,3.62,13900,{"date":996,"open":997,"high":998,"low":560,"close":999,"change":1000,"percent_change":1001,"volume":994,"transactions":9,"vwap":999},"2026-05-22",41.907,42.23,41.853,-0.128,-0.3,{"date":1003,"open":1004,"high":813,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-21",41.405,41.981,0.338,0.81,7100,{"date":1010,"open":651,"high":1011,"low":651,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-20",41.68,41.643,0.915,2.25,15200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":909,"volume":1023,"transactions":9,"vwap":1021},"2026-05-19",40.49,41.12,40.21,40.728,-0.532,12200,{"date":1025,"open":1026,"high":319,"low":1027,"close":1028,"change":1029,"percent_change":869,"volume":1030,"transactions":9,"vwap":1028},"2026-05-18",41.62,40.9,41.26,0.035,23800,{"date":1032,"open":553,"high":898,"low":1033,"close":1034,"change":1035,"percent_change":750,"volume":1036,"transactions":9,"vwap":1034},"2026-05-15",40.95,41.225,-1.575,19900,{"date":1038,"open":379,"high":1039,"low":379,"close":1040,"change":1041,"percent_change":1042,"volume":902,"transactions":9,"vwap":1040},"2026-05-14",42.865,42.8,0.142,0.33,{"date":1044,"open":1045,"high":1046,"low":410,"close":914,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":914},"2026-05-13",42.14,42.775,0.793,1.89,7400,{"date":1051,"open":1052,"high":1052,"low":672,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-12",42.29,41.865,-1.495,-3.45,25700,{"date":1058,"open":1059,"high":970,"low":1060,"close":1061,"change":1062,"percent_change":191,"volume":1063,"transactions":9,"vwap":1061},"2026-05-11",43.28,43.205,43.36,0.13,20800,{"date":1065,"open":797,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-08",43.33,42.858,43.23,0.875,2.07,30500,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":343,"volume":1078,"transactions":9,"vwap":1076},"2026-05-07",42.98,42.26,42.355,-0.425,29000,{"date":1080,"open":998,"high":990,"low":998,"close":439,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":439},"2026-05-06",1.449,3.51,18800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":894,"transactions":9,"vwap":1089},"2026-05-05",41.040001,41.5,41.025002,41.331,0.906,2.24,{"date":1093,"open":619,"high":610,"low":1094,"close":1095,"change":837,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-04",40.32,40.425,0.1,8000,{"date":1099,"open":1100,"high":619,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":839,"transactions":9,"vwap":1101},"2026-05-01",40.22,40.385,0.175,0.44,{"date":1105,"open":1106,"high":1100,"low":1106,"close":1020,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1020},"2026-04-30",39.61,0.896,2.28,5400,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-29",39.6,39.3,39.314,-0.126,-0.32,4900,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-28",39.17,39.46,39.44,-0.388,-0.97,21100,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":902,"transactions":9,"vwap":1130},"2026-04-27",40.040001,39.75,39.828,-0.062,-0.16,{"date":1134,"open":630,"high":1135,"low":630,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-24",39.91,39.89,0.903,2.32,5000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-23",39.23,39.41,38.765,38.987,-0.669,-1.69,9000,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-22",39.32,39.68,39.656,0.72,1.85,5500,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":792,"volume":1163,"transactions":9,"vwap":1161},"2026-04-21",39.67,39.69,38.936,-0.614,8500,{"date":1165,"open":1112,"high":1166,"low":1121,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-20",39.62,39.55,-0.33,-0.83,11300,{"date":1172,"open":1173,"high":1174,"low":148,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-17",39.835,40.235,39.88,0.63,1.61,20000,{"date":1180,"open":1151,"high":1181,"low":1182,"close":1183,"change":980,"percent_change":384,"volume":1184,"transactions":9,"vwap":1183},"2026-04-16",39.49,39.080002,39.25,17600,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1139,"transactions":9,"vwap":1190},"2026-04-15",39.02,39.099998,38.88,39.048,0.057,0.15,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-14",38.75,39.040001,38.58,38.991,0.711,1.86,8100,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-13",37.615,38.3,38.28,0.53,1.4,14700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":142,"volume":1217,"transactions":9,"vwap":1215},"2026-04-10",37.84,37.92,37.7,37.75,0.122,13100,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-09",37.36,37.728,37.18,37.628,-0.042,-0.11,8800,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":780,"transactions":9,"vwap":1231},"2026-04-08",37.83,37.29,37.67,1.87,5.22,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1237,"change":986,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-07",35.42,35.8,35.13,0.48,4600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":833,"transactions":9,"vwap":1246},"2026-04-06",35.53,35.71,35.45,35.63,0.34,0.96,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-02",34.59,35.43,34.555,35.29,-0.34,-0.95,5800,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1246,"change":774,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1246},"2026-04-01",35.59,35.845,35.41,0.79,26700,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-31",34.2,35.35,1.5,4.43,70000,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-30",34.39,33.76,33.85,-0.41,-1.2,14400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-27",34.34,34.436,34.080002,34.26,-0.21,-0.61,16200,{"date":1290,"open":1291,"high":1292,"low":1274,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-26",35.0099983,35.080002,34.47,-1.186,-3.33,12100,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":489,"volume":1304,"transactions":9,"vwap":1302},"2026-03-25",35.65,35.82,35.57,35.656,0.376,4000,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-24",34.86,35.46,35.28,-0.52,-1.45,10200,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1237,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1237},"2026-03-23",35.5,36.0050011,35.38,1.36,3.95,23600,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":1257,"transactions":9,"vwap":1324},"2026-03-20",35.47,34.44,-1.34,-3.75,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":761,"percent_change":1168,"volume":1332,"transactions":9,"vwap":1331},"2026-03-19",35.095001,35.9,35.78,12400,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1330,"change":1337,"percent_change":1338,"volume":1170,"transactions":9,"vwap":1330},"2026-03-18",36.41,35.895,-0.79,-2.15,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":23,"volume":1346,"transactions":9,"vwap":1344},"2026-03-17",36.61,36.83,36.505,36.69,0.29,23000,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-16",36.099998,36.5,36.4,1.17,3.32,30400,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1286,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-13",35.74,36,35.14,35.23,-0.59,32600,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-12",36.11,35.34,35.44,-1.14,-3.12,121100,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":112,"percent_change":546,"volume":1377,"transactions":9,"vwap":1376},"2026-03-11",36.55,36.74,36.31,36.58,3700,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1345,"percent_change":23,"volume":910,"transactions":9,"vwap":1383},"2026-03-10",36.37,37.11,36.29,36.59,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1387,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1387},"2026-03-09",34.94,36.3,34.842,0.95,2.69,24700,{"date":1393,"open":1394,"high":1395,"low":1360,"close":1268,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1268},"2026-03-06",35.24,35.728,-0.54,-1.5,19200,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-05",36.19,36.35,35.33,35.89,-0.94,-2.55,26300,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1342,"change":1413,"percent_change":1208,"volume":1414,"transactions":9,"vwap":1342},"2026-03-04",36.385,37.15,36.23,0.51,13400,{"date":1416,"open":1402,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-03",36.56,35.305,36.32,-2.08,-5.42,37300,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-02",37.93,38.52,37.91,38.4,-0.47,-1.21,39000,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1435,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1435},"2026-02-27",38.6,38.87,38.47,-0.15,-0.38,23100,{"date":1441,"open":1113,"high":1113,"low":1442,"close":1187,"change":355,"percent_change":1287,"volume":1443,"transactions":9,"vwap":1187},"2026-02-26",38.555,35700,{"date":1445,"open":1120,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":769,"volume":1450,"transactions":9,"vwap":1448},"2026-02-25",39.29,39.11,39.26,0.26,25400,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1454,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1454},"2026-02-24",38.5,39,38.49,0.69,1.8,41700,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-23",38.74,38.215,38.31,-0.345,-0.89,41800,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-20",37.77,38.66,38.655,0.805,2.13,36500,{"date":1476,"open":1231,"high":1477,"low":1478,"close":1477,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1477},"2026-02-19",37.85,37.6,-0.22,-0.58,19000,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-18",37.86,38.22,37.842,38.07,0.39,1.04,36600,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1479,"percent_change":1480,"volume":1497,"transactions":9,"vwap":1496},"2026-02-17",37.78,37.79,37.26,37.68,23900,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1501,"change":1503,"percent_change":1345,"volume":1504,"transactions":9,"vwap":1501},"2026-02-13",37.65,37.9,37.249,0.11,18500,{"date":1506,"open":1426,"high":1426,"low":1507,"close":1494,"change":1255,"percent_change":1465,"volume":1508,"transactions":9,"vwap":1494},"2026-02-12",37.66,39100,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1512,"change":1413,"percent_change":1318,"volume":1184,"transactions":9,"vwap":1512},"2026-02-11",37.87,38.13,37.63,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":107,"percent_change":263,"volume":1443,"transactions":9,"vwap":1519},"2026-02-10",37.64,37.72,37.534,37.62,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":774,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-09",37.28,37.57,37.09,37.56,0.75,24500,{"date":1529,"open":1341,"high":1220,"low":1341,"close":1522,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1522},"2026-02-06",1.08,2.98,38200,{"date":1534,"open":1535,"high":1536,"low":1358,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-05",36.24,36.38,36.2,-0.28,-0.77,12500,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-04",37.12,36.22,36.48,-0.48,-1.3,29400,{"date":1550,"open":1381,"high":1551,"low":1552,"close":1553,"change":122,"percent_change":1554,"volume":927,"transactions":9,"vwap":1553},"2026-02-03",37.2,36.64,36.96,0.68,{"date":1556,"open":1557,"high":1374,"low":1557,"close":1558,"change":1192,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-02",36.21,36.71,0.41,23400,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1417,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1417},"2026-01-30",37.45,36.415,-0.84,-2.25,25500,{"date":1569,"open":1507,"high":1496,"low":1570,"close":1571,"change":1116,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-29",36.85,37.4,-0.85,13600,{"date":1575,"open":1231,"high":1517,"low":1576,"close":1517,"change":147,"percent_change":89,"volume":1030,"transactions":9,"vwap":1517},"2026-01-28",37.349,{"date":1578,"open":1579,"high":1220,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-27",37.16,37.019001,37.34,0.83,2.27,33900,{"date":1586,"open":1587,"high":1376,"low":1410,"close":1588,"change":1589,"percent_change":869,"volume":1590,"transactions":9,"vwap":1588},"2026-01-26",36.53,36.51,0.03,18100,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1545,"change":147,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1545},"2026-01-23",36.13,36.49,36.014999,1.05,15500,{"date":1599,"open":1349,"high":1335,"low":1600,"close":1349,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1349},"2026-01-22",36.040001,0.214,0.6,24800,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":994,"transactions":9,"vwap":1609},"2026-01-21",35.715,35.95,35.675,35.886,0.486,1.37,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1168,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-20",35.48,35.56,35.253,35.4,-0.92,33400,{"date":1621,"open":1622,"high":1622,"low":1615,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-16",35.87,35.73,-0.71,-1.95,34000,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1630,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1630},"2026-01-15",35.84,36.44,35.68,0.904,2.54,50700,{"date":1636,"open":1594,"high":1594,"low":1262,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-14",35.536,0.066,0.19,14200,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1323,"change":1001,"percent_change":1565,"volume":1362,"transactions":9,"vwap":1323},"2026-01-13",35.83,35.375,{"date":1646,"open":1360,"high":1647,"low":1360,"close":1648,"change":52,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-12",35.81,35.77,1.39,25100,{"date":1652,"open":1653,"high":1309,"low":1654,"close":1309,"change":1096,"percent_change":774,"volume":1655,"transactions":9,"vwap":1309},"2026-01-09",35.077999,35.060001,32300,{"date":1657,"open":1658,"high":1659,"low":1291,"close":1659,"change":837,"percent_change":1503,"volume":1660,"transactions":9,"vwap":1659},"2026-01-08",35.11,35.18,16000,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1359,"change":1666,"percent_change":1396,"volume":1667,"transactions":9,"vwap":1359},"2026-01-07",35.22,35.259,34.92,-0.19,97900,{"date":1669,"open":1659,"high":1670,"low":1671,"close":1403,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1403},"2026-01-06",35.37,35.146,0.36,1.03,43600,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":334,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-01-05",34.9,35.049999,34.646,34.97,1.33,197000,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-02",34.85,34.21,34.51,1.095,3.28,29300,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-31",33.465,33.49,33.398,33.415,-0.047,-0.14,10900,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1704,"change":1705,"percent_change":1639,"volume":1706,"transactions":9,"vwap":1704},"2025-12-30",33.466,33.57,33.462,0.062,3000,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1710,"change":1712,"percent_change":1479,"volume":1713,"transactions":9,"vwap":1710},"2025-12-29",33.31,33.4,33.225,-0.074,16500,{"date":1715,"open":1716,"high":1694,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-26",33.38,33.325,33.474,0.254,0.76,10500,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1725,"change":1727,"percent_change":432,"volume":1728,"transactions":9,"vwap":1725},"2025-12-24",33.18,33.22,33.115,0.143,18600,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":762,"transactions":9,"vwap":1734},"2025-12-23",32.94,33.12,32.87,33.077,0.205,0.62,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1740,"change":1741,"percent_change":612,"volume":1742,"transactions":9,"vwap":1740},"2025-12-22",32.75,32.872,0.192,3500,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-19",32.55,32.8,32.68,0.088,0.27,11000,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1756,"percent_change":1649,"volume":1757,"transactions":9,"vwap":1755},"2025-12-18",32.51,32.74,32.592,0.447,16600,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-17",32.575,32.58,32.080002,32.145,-0.259,-0.8,9800,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1770,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1770},"2025-12-16",32.375,32.404,32.34,-0.376,-1.15,1300,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1728,"transactions":9,"vwap":1779},"2025-12-15",33.0099983,32.7,32.78,-0.02,-0.06,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1746,"change":1786,"percent_change":1624,"volume":1787,"transactions":9,"vwap":1746},"2025-12-12",33.19,32.79,-0.236,26200,{"date":1789,"open":1731,"high":1790,"low":1785,"close":1791,"change":1792,"percent_change":1310,"volume":1793,"transactions":9,"vwap":1791},"2025-12-11",33.17,33.035999,-0.174,15400,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1799,"percent_change":489,"volume":1766,"transactions":9,"vwap":1798},"2025-12-10",32.905,33.32,33.21,0.352,{"date":1801,"open":1802,"high":1803,"low":1778,"close":1804,"change":760,"percent_change":1132,"volume":1156,"transactions":9,"vwap":1804},"2025-12-09",32.86,32.93,32.858,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1781,"volume":1811,"transactions":9,"vwap":1809},"2025-12-08",33.099998,32.88,32.911,-0.021,2100,{"date":1813,"open":1814,"high":1725,"low":1733,"close":1815,"change":1816,"percent_change":1602,"volume":1817,"transactions":9,"vwap":1815},"2025-12-05",33.122,32.932,0.196,7300,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":393,"volume":1824,"transactions":9,"vwap":1822},"2025-12-04",32.81,32.69,32.736,0.015,9300,{"date":1826,"open":1747,"high":1827,"low":1745,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-03",32.73,32.721,0.045,0.14,2000,{"date":1833,"open":1821,"high":1778,"low":1834,"close":1835,"change":1836,"percent_change":112,"volume":1049,"transactions":9,"vwap":1835},"2025-12-02",32.57,32.676,-0.004,{"date":1838,"open":1839,"high":1840,"low":1834,"close":1747,"change":1841,"percent_change":1589,"volume":1842,"transactions":9,"vwap":1747},"2025-12-01",32.64,32.76,0.01,4400,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1846,"change":1847,"percent_change":1449,"volume":1163,"transactions":9,"vwap":1846},"2025-11-28",32.56,32.67,0.085,{"date":1849,"open":1745,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1007,"volume":1854,"transactions":9,"vwap":1852},"2025-11-26",32.65,32.47,32.585,0.261,11700,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1858,"change":1192,"percent_change":526,"volume":1860,"transactions":9,"vwap":1858},"2025-11-25",32.15,32.324,32,4800,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1864,"change":1866,"percent_change":1352,"volume":1706,"transactions":9,"vwap":1864},"2025-11-24",32.029999,32.174,32.025002,0.371,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-21",31.82,31.89,31.51,31.803,-0.016,-0.05,4500,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1879,"change":908,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-11-20",32.77,31.819,-1.66,8900,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":733,"volume":1742,"transactions":9,"vwap":1887},"2025-11-19",32.36,32.48,32.3,32.357,-0.102,{"date":1890,"open":1891,"high":1892,"low":1886,"close":1893,"change":1894,"percent_change":1895,"volume":1706,"transactions":9,"vwap":1893},"2025-11-18",32.41,32.59,32.459,-0.147,-0.45,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-11-17",32.97,32.976,32.606,-0.382,-1.16,5600,{"date":1905,"open":1747,"high":1784,"low":1747,"close":1906,"change":1907,"percent_change":303,"volume":1842,"transactions":9,"vwap":1906},"2025-11-14",32.988,-0.032,{"date":1909,"open":1910,"high":1703,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-11-13",33.51,33,33.02,-0.363,-1.09,15600,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":443,"percent_change":107,"volume":902,"transactions":9,"vwap":1920},"2025-11-12",33.256,33.41,33.383,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":762,"transactions":9,"vwap":1926},"2025-11-11",33.314,33.44,33.288,33.363,-0.027,-0.08,{"date":1930,"open":1709,"high":1710,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1201,"transactions":9,"vwap":1932},"2025-11-10",33.164,33.39,0.615,1.88,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1938,"change":1940,"percent_change":733,"volume":1941,"transactions":9,"vwap":1938},"2025-11-07",32.63,32.775,32.38,-0.103,13700,{"date":1943,"open":1784,"high":1798,"low":1739,"close":1944,"change":1945,"percent_change":1946,"volume":1742,"transactions":9,"vwap":1944},"2025-11-06",32.878,-0.285,-0.86,{"date":1948,"open":1746,"high":1949,"low":1746,"close":1949,"change":1950,"percent_change":1673,"volume":1951,"transactions":9,"vwap":1949},"2025-11-05",33.163,0.339,6400,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-04",32.969,33.051998,32.824,-0.631,-1.89,2600,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":565,"volume":1049,"transactions":9,"vwap":1965},"2025-11-03",33.48,33.529,33.36,33.455,0.256,{"date":1968,"open":1969,"high":1709,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-31",33.2,33.14,33.199,-0.031,-0.09,6700,{"date":1976,"open":1716,"high":1977,"low":1978,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-30",33.42,33.23,-0.418,-1.24,5100,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1831,"transactions":9,"vwap":1987},"2025-10-29",33.73,33.81,33.638,33.648,0.234,0.7,{"date":1991,"open":1992,"high":1993,"low":1978,"close":1994,"change":1995,"percent_change":1666,"volume":1996,"transactions":9,"vwap":1994},"2025-10-28",33.27,33.47,33.414,-0.064,7000,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":1699,"transactions":9,"vwap":2001},"2025-10-27",33.58,33.3,33.478,0.408,1.23,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":2009,"percent_change":1673,"volume":2010,"transactions":9,"vwap":2008},"2025-10-24",32.95,33.09,33.07,0.336,6800,{"date":2012,"open":1761,"high":1820,"low":1845,"close":2013,"change":2014,"percent_change":526,"volume":1875,"transactions":9,"vwap":2013},"2025-10-23",32.734,0.154,{"date":2016,"open":2017,"high":1839,"low":2018,"close":1761,"change":1829,"percent_change":1830,"volume":2019,"transactions":9,"vwap":1761},"2025-10-22",32.49,32.31,7900,{"date":2021,"open":1747,"high":1747,"low":2022,"close":2022,"change":2023,"percent_change":1765,"volume":2024,"transactions":9,"vwap":2022},"2025-10-21",32.535,-0.263,8700,{"date":2026,"open":2027,"high":1733,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-10-20",32.66,32.798,0.428,1.32,11200,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":2037,"percent_change":986,"volume":2038,"transactions":9,"vwap":2036},"2025-10-17",32.12,32.388,32.37,0.054,700,{"date":2040,"open":1845,"high":1834,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-16",32.27,32.316,0.18,0.56,13800,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-10-15",32.13,32.24,32.056999,32.136,0.632,2.01,5300,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-14",31.27,31.73,31.21,31.504,-0.313,-0.98,1400,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-13",31.69,31.86,31.817,0.997,3.23,4100,{"date":2073,"open":2074,"high":2075,"low":26,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-10",32.11,32.14,30.82,-1.275,-3.97,6200,{"date":2081,"open":1885,"high":1885,"low":2082,"close":2082,"change":1277,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-10-09",32.095001,-1.26,6600,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":1766,"transactions":9,"vwap":2090},"2025-10-08",32.35,32.53,32.337,32.505,0.285,0.88,{"date":2094,"open":1937,"high":1937,"low":2095,"close":2096,"change":2097,"percent_change":1169,"volume":2098,"transactions":9,"vwap":2096},"2025-10-07",32.192,32.22,-0.27,52600,{"date":2100,"open":2101,"high":1892,"low":2036,"close":2017,"change":1816,"percent_change":2102,"volume":801,"transactions":9,"vwap":2017},"2025-10-06",32.43,0.61,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":1176,"volume":2109,"transactions":9,"vwap":2107},"2025-10-03",32.33,32.198,32.294,0.201,3100,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":1554,"volume":1742,"transactions":9,"vwap":2114},"2025-10-02",32.28,32.040001,32.092999,0.217,{"date":2117,"open":2118,"high":2119,"low":1869,"close":2120,"change":2121,"percent_change":1554,"volume":2109,"transactions":9,"vwap":2120},"2025-10-01",31.88,31.96,31.876,0.216,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":1247,"volume":1584,"transactions":9,"vwap":2127},"2025-09-30",31.595,31.68,31.54,31.66,0.106,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-09-29",31.67,31.804,31.49,31.554,0.351,1.12,7200,{"date":2139,"open":2140,"high":2059,"low":2140,"close":2141,"change":2142,"percent_change":1116,"volume":174,"transactions":9,"vwap":2141},"2025-09-26",30.96,31.203,-0.099,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2147,"change":2148,"percent_change":791,"volume":1049,"transactions":9,"vwap":2147},"2025-09-25",31.2,31.36,31.302,-0.208,{"date":2150,"open":2151,"high":2152,"low":2153,"close":1871,"change":2154,"percent_change":1841,"volume":2155,"transactions":9,"vwap":1871},"2025-09-24",31.6,31.63,31.45,0.003,8200,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":838,"percent_change":1345,"volume":2063,"transactions":9,"vwap":2160},"2025-09-23",31.7,31.48,31.507,{"date":2162,"open":2163,"high":2159,"low":2164,"close":2165,"change":2166,"percent_change":147,"volume":2167,"transactions":9,"vwap":2165},"2025-09-22",31.34,31.305,31.417,0.12,3400,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-09-19",31.229,31.33,31.297,-0.177,-0.56,2500,{"date":2177,"open":2159,"high":2178,"low":2163,"close":2179,"change":2180,"percent_change":2181,"volume":1831,"transactions":9,"vwap":2179},"2025-09-18",31.53,31.474,-0.159,-0.5,{"date":2183,"open":2184,"high":2131,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":1959,"transactions":9,"vwap":2186},"2025-09-17",31.59,31.57,31.633,0.286,0.91,{"date":2190,"open":2059,"high":2191,"low":2059,"close":2192,"change":2193,"percent_change":2194,"volume":174,"transactions":9,"vwap":2192},"2025-09-16",31.4,31.347,0.355,1.15,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":1456,"volume":1257,"transactions":9,"vwap":2200},"2025-09-15",30.99,31.059999,30.85,30.992,0.212,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":262,"volume":1875,"transactions":9,"vwap":2207},"2025-09-12",30.725,30.84,30.7,30.78,0.023,{"date":2210,"open":2211,"high":26,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":1377,"transactions":9,"vwap":2212},"2025-09-11",30.635,30.757,0.438,1.44,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2219,"change":2220,"percent_change":1413,"volume":2221,"transactions":9,"vwap":2219},"2025-09-10",30.41,30.51,30.319,0.153,9600,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2225,"change":2226,"percent_change":1488,"volume":1742,"transactions":9,"vwap":2225},"2025-09-09",30.13,30.166,0.118,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2230,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2230},"2025-09-08",29.94,30.048,29.904,0.326,1.1,900,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":82,"volume":2241,"transactions":9,"vwap":2239},"2025-09-05",29.89,29.627,29.722,0.393,28800,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":1438,"volume":2249,"transactions":9,"vwap":2247},"2025-09-04",29.26,29.37,29.2,29.329,-0.111,7800,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2252,"change":2220,"percent_change":384,"volume":2255,"transactions":9,"vwap":2252},"2025-09-03",29.44,29.5,29.38,1600,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2259,"change":1995,"percent_change":1479,"volume":2260,"transactions":9,"vwap":2259},"2025-09-02",29.09,29.287,1100,{"date":2262,"open":2263,"high":2245,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-08-29",29.309,29.351,-0.073,-0.25,500,{"date":2269,"open":2245,"high":2270,"low":2245,"close":2271,"change":2272,"percent_change":147,"volume":2234,"transactions":9,"vwap":2271},"2025-08-28",29.48,29.424,0.111,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2276,"change":2278,"percent_change":2279,"volume":2109,"transactions":9,"vwap":2276},"2025-08-27",29.15,29.313,29.049999,-0.198,-0.67,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":1973,"volume":2038,"transactions":9,"vwap":2285},"2025-08-26",29.505,29.56,29.49,29.511,-0.028,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2291,"change":2292,"percent_change":2181,"volume":788,"transactions":9,"vwap":2291},"2025-08-25",29.78,29.79,29.539,-0.149,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2296,"change":1413,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-08-22",29.603,29.688,1.75,600,{"date":2300,"open":2301,"high":2246,"low":2302,"close":2302,"change":2303,"percent_change":1781,"volume":2038,"transactions":9,"vwap":2302},"2025-08-21",29.19,29.178,-0.018,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2307,"change":2309,"percent_change":1538,"volume":2310,"transactions":9,"vwap":2307},"2025-08-20",29.18,29.196,29.07,-0.083,2800,{"date":2312,"open":2253,"high":2253,"low":2313,"close":2314,"change":2097,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-08-19",29.245,29.279,-0.91,300,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-08-18",29.58,29.51,29.549,0.059,0.2,1800,{"date":2326,"open":2253,"high":2253,"low":2284,"close":2284,"change":1810,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2284},"2025-08-15",-0.07,400,{"date":2330,"open":2331,"high":2332,"low":2285,"close":2285,"change":2333,"percent_change":2083,"volume":2334,"transactions":9,"vwap":2285},"2025-08-14",29.52,29.61,-0.378,2400,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":1177,"volume":2341,"transactions":9,"vwap":2339},"2025-08-13",29.91,29.85,29.889,0.474,2700,{"date":2343,"open":2344,"high":2345,"low":2246,"close":2346,"change":655,"percent_change":2347,"volume":1097,"transactions":9,"vwap":2346},"2025-08-12",29.24,29.47,29.415,1.45,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2351,"change":2352,"percent_change":1666,"volume":2324,"transactions":9,"vwap":2351},"2025-08-11",29.1,28.995,-0.054,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2355,"change":1780,"percent_change":2327,"volume":2071,"transactions":9,"vwap":2355},"2025-08-08",29.049,29.11,28.99,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2361,"change":2362,"percent_change":45,"volume":1959,"transactions":9,"vwap":2361},"2025-08-07",29.059999,29.069,0.287,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":2368,"percent_change":1239,"volume":2369,"transactions":9,"vwap":2367},"2025-08-06",28.64,28.79,28.782,0.138,800,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2373,"change":2374,"percent_change":1247,"volume":2375,"transactions":9,"vwap":2373},"2025-08-05",28.68,28.644,0.097,1200,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2380,"change":2381,"percent_change":2382,"volume":174,"transactions":9,"vwap":2380},"2025-08-04",28.557,28.58,28.547,0.277,0.98,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-08-01",28.43,28.21,28.27,-0.205,-0.72,3300,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2394,"change":2395,"percent_change":685,"volume":2396,"transactions":9,"vwap":2394},"2025-07-31",28.63,28.475,-0.201,3900,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2401,"change":1479,"percent_change":242,"volume":2402,"transactions":9,"vwap":2401},"2025-07-30",28.81,29.55,28.676,11600,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2406,"change":2128,"percent_change":2407,"volume":2375,"transactions":9,"vwap":2406},"2025-07-29",28.93,28.896,0.37,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2366,"change":2412,"percent_change":2413,"volume":1974,"transactions":9,"vwap":2366},"2025-07-28",28.91,28.75,-0.179,-0.62,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2417,"change":2419,"percent_change":2420,"volume":2175,"transactions":9,"vwap":2417},"2025-07-25",28.9,28.969,28.88,-0.106,-0.36,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-07-24",29.12,29.02,29.075001,-0.115,-0.39,3200,{"date":2430,"open":2431,"high":2301,"low":2431,"close":2301,"change":2432,"percent_change":1318,"volume":2328,"transactions":9,"vwap":2301},"2025-07-23",29.153,0.392,{"date":2434,"open":2379,"high":2435,"low":2379,"close":2435,"change":2436,"percent_change":1062,"volume":1811,"transactions":9,"vwap":2435},"2025-07-22",28.798,0.038,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":127,"volume":1304,"transactions":9,"vwap":2442},"2025-07-21",28.785,28.843,28.67,28.76,0.115,{"date":2445,"open":2446,"high":2446,"low":2447,"close":2447,"change":2448,"percent_change":263,"volume":2449,"transactions":9,"vwap":2447},"2025-07-18",28.7,28.645,0.047,200,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":612,"volume":2457,"transactions":9,"vwap":2455},"2025-07-17",28.522,28.65,28.51,28.598,0.168,1700,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2385,"change":2462,"percent_change":384,"volume":1831,"transactions":9,"vwap":2385},"2025-07-16",28.23,28.48,0.147,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2466,"change":2115,"percent_change":565,"volume":2468,"transactions":9,"vwap":2466},"2025-07-15",28.24,28.283,28.22,1500,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2473,"change":2474,"percent_change":1503,"volume":2341,"transactions":9,"vwap":2473},"2025-07-14",27.87,28.07,28.066,0.031,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2479,"change":1928,"percent_change":1538,"volume":1831,"transactions":9,"vwap":2479},"2025-07-11",28.08,28.011,28.035,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2483,"change":107,"percent_change":816,"volume":2267,"transactions":9,"vwap":2483},"2025-07-10",28.124,28.115,{"date":2485,"open":2486,"high":2486,"low":2486,"close":2486,"change":2487,"percent_change":2097,"volume":2488,"transactions":9,"vwap":2486},"2025-07-09",28.055,-0.075,100,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":263,"percent_change":2495,"volume":1264,"transactions":9,"vwap":2494},"2025-07-08",28.11,28.17,28.1,28.13,0.57,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-07-07",28.25,27.97,-0.498,-1.75,3600,{"date":2504,"open":2505,"high":2505,"low":2505,"close":2505,"change":2506,"percent_change":2507,"volume":2316,"transactions":9,"vwap":2505},"2025-07-03",28.468,0.181,0.64,{"date":2509,"open":2510,"high":2511,"low":2510,"close":2511,"change":2512,"percent_change":1749,"volume":2468,"transactions":9,"vwap":2511},"2025-07-02",28.09,28.287,0.075,{"date":2514,"open":2386,"high":2515,"low":2516,"close":2515,"change":2517,"percent_change":1096,"volume":2457,"transactions":9,"vwap":2515},"2025-07-01",28.212,28.19,0.029,{"date":2519,"open":2472,"high":2516,"low":2472,"close":2520,"change":107,"percent_change":816,"volume":1959,"transactions":9,"vwap":2520},"2025-06-30",28.183,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2525,"change":2526,"percent_change":1255,"volume":2260,"transactions":9,"vwap":2525},"2025-06-27",28.14,28.16,28.123,-0.097,{"date":2528,"open":2523,"high":2498,"low":2523,"close":2467,"change":2529,"percent_change":1389,"volume":2468,"transactions":9,"vwap":2467},"2025-06-26",0.265,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2533,"change":2534,"percent_change":112,"volume":2038,"transactions":9,"vwap":2533},"2025-06-25",27.922,27.955,-0.003,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2063,"transactions":9,"vwap":2538},"2025-06-24",27.6,27.958,0.758,2.79,{"date":2542,"open":2543,"high":2543,"low":2543,"close":2543,"change":2544,"percent_change":1989,"volume":2488,"transactions":9,"vwap":2543},"2025-06-23",27.2,0.188,{"date":2546,"open":2547,"high":2547,"low":2548,"close":2548,"change":2549,"percent_change":2550,"volume":2328,"transactions":9,"vwap":2548},"2025-06-20",27.304,27.011999,-0.403,-1.47,{"date":2552,"open":2553,"high":2553,"low":2553,"close":2553,"change":107,"percent_change":212,"volume":2488,"transactions":9,"vwap":2553},"2025-06-18",27.415,{"date":2555,"open":2556,"high":2556,"low":2557,"close":2557,"change":2558,"percent_change":2559,"volume":2316,"transactions":9,"vwap":2557},"2025-06-17",27.49,27.355,-0.392,-1.41,{"date":2561,"open":2562,"high":2562,"low":2562,"close":2562,"change":2563,"percent_change":506,"volume":2316,"transactions":9,"vwap":2562},"2025-06-16",27.747,0.318,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2234,"transactions":9,"vwap":2569},"2025-06-13",27.44,27.45,27.35,27.429,-0.505,-1.81,{"date":2573,"open":2574,"high":2574,"low":2574,"close":2574,"change":2575,"percent_change":1639,"volume":2488,"transactions":9,"vwap":2574},"2025-06-12",27.934,0.053,{"date":2577,"open":2578,"high":2578,"low":2579,"close":2579,"change":2580,"percent_change":1345,"volume":2369,"transactions":9,"vwap":2579},"2025-06-11",28,27.881,0.081,{"date":2582,"open":2583,"high":2584,"low":2583,"close":2584,"change":2585,"percent_change":1582,"volume":1774,"transactions":9,"vwap":2584},"2025-06-10",27.67,27.8,0.23,{"date":2587,"open":2588,"high":2588,"low":2589,"close":2589,"change":2590,"percent_change":1989,"volume":2260,"transactions":9,"vwap":2589},"2025-06-09",27.58,27.57,0.193,{"date":2592,"open":2593,"high":2593,"low":2593,"close":2593,"change":2594,"percent_change":432,"volume":2488,"transactions":9,"vwap":2593},"2025-06-06",27.377,0.117,{"date":2596,"open":2557,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":334,"volume":1959,"transactions":9,"vwap":2599},"2025-06-05",27.36,27.23,27.26,0.125,{"date":2602,"open":2603,"high":2603,"low":2603,"close":2603,"change":2604,"percent_change":2605,"volume":2488,"transactions":9,"vwap":2603},"2025-06-04",27.135,0.342,1.28,{"date":2607,"open":2608,"high":2608,"low":2608,"close":2608,"change":1191,"percent_change":816,"volume":2316,"transactions":9,"vwap":2608},"2025-06-03",26.793,{"date":2610,"open":2611,"high":2612,"low":2611,"close":2612,"change":2613,"percent_change":565,"volume":2328,"transactions":9,"vwap":2612},"2025-06-02",26.552,26.736,0.204,{"date":2615,"open":2616,"high":2616,"low":2616,"close":2616,"change":2617,"percent_change":2618,"volume":2488,"transactions":9,"vwap":2616},"2025-05-30",26.532,-0.344,-1.28,{"date":2620,"open":2621,"high":2621,"low":2621,"close":2621,"change":985,"percent_change":1749,"volume":2488,"transactions":9,"vwap":2621},"2025-05-29",26.876,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":761,"percent_change":1895,"volume":1875,"transactions":9,"vwap":2627},"2025-05-28",26.87,26.9,26.8,26.804,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2631,"change":1940,"percent_change":1438,"volume":2633,"transactions":9,"vwap":2631},"2025-05-27",26.912,26.924,26.895,2300,{"date":2635,"open":2636,"high":2636,"low":2636,"close":2636,"change":2637,"percent_change":611,"volume":2488,"transactions":9,"vwap":2636},"2025-05-23",27.027,0.065,{"date":2639,"open":2640,"high":2641,"low":2640,"close":2641,"change":2309,"percent_change":733,"volume":2449,"transactions":9,"vwap":2641},"2025-05-22",26.945,26.962,{"date":2643,"open":2644,"high":2644,"low":2644,"close":2644,"change":2645,"percent_change":2266,"volume":2488,"transactions":9,"vwap":2644},"2025-05-21",27.045,-0.068,{"date":2647,"open":2648,"high":2649,"low":2648,"close":2649,"change":1810,"percent_change":1928,"volume":2328,"transactions":9,"vwap":2649},"2025-05-20",27.09,27.113,{"date":2651,"open":2652,"high":2652,"low":2652,"close":2652,"change":2653,"percent_change":2585,"volume":2488,"transactions":9,"vwap":2652},"2025-05-19",27.134,0.063,{"date":2655,"open":2656,"high":2656,"low":2656,"close":2656,"change":2657,"percent_change":837,"volume":2488,"transactions":9,"vwap":2656},"2025-05-16",27.070999,0.011,{"date":2659,"open":2660,"high":2648,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":1831,"transactions":9,"vwap":2661},"2025-05-15",26.996,27.059999,-0.071,-0.26,{"date":2665,"open":2666,"high":2666,"low":2667,"close":2667,"change":2668,"percent_change":2102,"volume":2328,"transactions":9,"vwap":2667},"2025-05-14",27.16,27.131,0.165,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2102,"volume":2375,"transactions":9,"vwap":2674},"2025-05-13",27.02,27.030001,26.94,26.966,0.164,{"date":2677,"open":2678,"high":2679,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2334,"transactions":9,"vwap":2679},"2025-05-12",26.771,26.802,0.667,2.55,{"date":2683,"open":2684,"high":2684,"low":2684,"close":2684,"change":2685,"percent_change":2044,"volume":2488,"transactions":9,"vwap":2684},"2025-05-09",26.135,0.145,{"date":2687,"open":2688,"high":2688,"low":2689,"close":2689,"change":2690,"percent_change":1437,"volume":2449,"transactions":9,"vwap":2689},"2025-05-08",26.16,25.99,-0.04,{"date":2692,"open":2693,"high":2693,"low":2694,"close":2693,"change":2695,"percent_change":2696,"volume":2298,"transactions":9,"vwap":2693},"2025-05-07",26.030001,25.961,-0.245,-0.93,{"date":2698,"open":2699,"high":2700,"low":2699,"close":2700,"change":760,"percent_change":2701,"volume":2328,"transactions":9,"vwap":2700},"2025-05-06",26.2,26.275,-0.2,{"date":2703,"open":2704,"high":2704,"low":2704,"close":2704,"change":2705,"percent_change":127,"volume":2488,"transactions":9,"vwap":2704},"2025-05-05",26.328,0.104,{"date":2707,"open":2708,"high":2709,"low":2708,"close":2710,"change":2711,"percent_change":2712,"volume":2109,"transactions":9,"vwap":2710},"2025-05-02",26.193,26.23,26.224,0.762,2.99,{"date":2714,"open":2715,"high":2715,"low":2716,"close":2716,"change":1780,"percent_change":1928,"volume":2468,"transactions":9,"vwap":2716},"2025-05-01",25.56,25.462,{"date":2718,"open":2719,"high":2720,"low":2719,"close":2720,"change":393,"percent_change":2323,"volume":2267,"transactions":9,"vwap":2720},"2025-04-30",25.37,25.482,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":432,"volume":1811,"transactions":9,"vwap":2726},"2025-04-29",25.394,25.48,25.388,25.432,0.109,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2731,"change":2733,"percent_change":2734,"volume":2316,"transactions":9,"vwap":2731},"2025-04-28",25.27,25.323,25.22,0.078,0.31,{"date":2736,"open":2737,"high":2738,"low":2737,"close":2738,"change":393,"percent_change":2323,"volume":2328,"transactions":9,"vwap":2738},"2025-04-25",25.161,25.245,{"date":2740,"open":2741,"high":2741,"low":2741,"close":2741,"change":2742,"percent_change":2743,"volume":2316,"transactions":9,"vwap":2741},"2025-04-24",25.195,0.313,1.26,{"date":2745,"open":2746,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2233,"volume":2267,"transactions":9,"vwap":2748},"2025-04-23",25.21,24.88,24.882,0.271,{"date":180,"open":2751,"high":2751,"low":176,"close":176,"change":2752,"percent_change":2701,"volume":2316,"transactions":9,"vwap":176},24.66,-0.049]