[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FFLC":3,"homepage-market-summary":30,"stock-historical-FFLC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FFLC","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 Large Cap Core ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8436,0.5,"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},59.27,59.49,59.56,59.125,59.06,0.21,0.36,93005.703754,61.14,49.4,89453.23869194,84.1,1590,{"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},40.31,88858,32433309.672985,44.53,"2025-04-22",[182,185,194,203,213,223,233,243,252,263,273,283,292,302,309,319,329,339,349,358,368,378,387,395,404,414,423,432,443,452,459,467,476,484,494,504,513,522,533,542,550,558,566,577,585,594,605,615,625,636,646,654,662,673,683,693,703,711,718,726,732,739,745,751,759,766,774,778,786,793,799,807,815,822,827,832,838,844,853,862,871,877,885,893,900,905,910,916,922,926,931,938,945,950,957,963,969,975,979,984,989,994,999,1005,1012,1019,1027,1032,1040,1047,1053,1059,1065,1071,1077,1084,1091,1097,1105,1113,1121,1127,1134,1141,1150,1158,1163,1170,1178,1186,1192,1200,1209,1216,1223,1231,1239,1245,1253,1260,1267,1274,1282,1289,1296,1304,1310,1319,1327,1335,1342,1348,1354,1360,1367,1375,1382,1389,1395,1401,1407,1415,1421,1428,1432,1439,1446,1454,1461,1466,1470,1476,1483,1488,1492,1498,1505,1512,1520,1526,1533,1540,1546,1551,1556,1561,1565,1568,1572,1580,1586,1593,1599,1604,1611,1616,1621,1627,1633,1640,1647,1652,1658,1663,1669,1673,1678,1684,1689,1694,1700,1706,1712,1717,1724,1731,1738,1744,1751,1758,1763,1767,1772,1777,1781,1788,1795,1800,1804,1811,1817,1820,1824,1827,1832,1835,1842,1847,1852,1858,1864,1869,1877,1883,1888,1893,1899,1901,1906,1910,1914,1918,1924,1930,1935,1937,1943,1949,1952,1957,1961,1965,1969,1974,1978,1984,1990,1994,1996,2001,2008,2013,2017,2022,2028,2032,2037,2041,2046,2052,2058,2063,2069,2075,2080,2085,2088,2092,2100,2106,2111,2118,2125,2129,2136,2144,2150,2157,2163,2166,2170,2175,2181,2188,2192,2196,2200,2208,2214,2221,2228,2233,2237,2243,2249,2252,2258,2264,2270,2277,2283,2290,2297,2304,2310,2316,2323,2327,2335,2340,2347,2352,2356,2362,2369,2375,2380,2387,2394,2400,2406,2413,2419,2425,2433,2439,2445,2449,2453,2458,2463,2471,2478,2486,2493,2499,2504,2512,2519,2526,2532,2539,2544,2551,2559],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},827,59.3686,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",59.18,59.21,58.75,0,571282.629923,984,59.0106,{"date":195,"open":196,"high":197,"low":21,"close":21,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",59.46,59.66,-0.215,-0.36,37513.7735,528,59.48,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",59.55,59.09,59.275,-0.045,-0.08,31099.68273,439,59.2457,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",59.65,59.14,59.32,-0.445,-0.74,122216.467774,644,59.3845,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":147,"volume":230,"transactions":231,"vwap":232},"2026-09-25",59.73,59.825,59.3901,59.765,0.225,70954.704672,702,59.7042,{"date":234,"open":235,"high":197,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",59.42,59.17,59.54,-0.055,-0.09,58158.018989,493,59.4383,{"date":244,"open":245,"high":245,"low":19,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",60.21,59.595,-0.575,-0.96,96003.163239,686,59.8521,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",60.27,60.309,60.0102,60.17,0.08,0.13,72574.071332,541,60.1939,{"date":264,"open":265,"high":254,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",59.8,59.53,60.09,0.84,1.42,67493.645833,719,59.9166,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",59.35,59.04,59.25,-0.06,-0.1,35046.060587,445,59.1627,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":59,"volume":289,"transactions":290,"vwap":291},"2026-09-17",59.5,59.12,59.31,0.695,64765.8706,574,59.2461,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",59.24,58.2601,58.615,-0.325,-0.55,54376.749762,706,59.0005,{"date":303,"open":277,"high":277,"low":304,"close":305,"change":297,"percent_change":298,"volume":306,"transactions":307,"vwap":308},"2026-09-15",58.89,58.94,97321.53987,798,58.9501,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",59.05,59.4699,59.265,-0.375,-0.63,43725.506192,605,59.2925,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",59.93,59.59,59.64,0.405,0.68,69844.974746,882,59.7415,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",59.44,59.15,59.235,-0.485,-0.81,144003.454859,742,59.2765,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",60.05,59.67,59.72,-0.37,-0.62,61246.024417,600,59.7864,{"date":350,"open":351,"high":352,"low":267,"close":267,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",60.32,60.45,-0.32,-0.53,89496.607475,775,60.2521,{"date":359,"open":360,"high":361,"low":254,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",60.29,60.47,60.41,0.04,0.07,77091.592074,602,60.3753,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",59.88,60.43,60.37,0.63,1.05,79300.861081,503,60.2898,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":66,"volume":384,"transactions":385,"vwap":386},"2026-09-02",59.34,59.83,59.74,0.53,52324.2852,642,59.7126,{"date":388,"open":17,"high":389,"low":206,"close":188,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",59.51,-0.5,-0.84,106996.878478,850,59.3571,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":353,"percent_change":354,"volume":401,"transactions":402,"vwap":403},"2026-08-31",59.89,60.07,59.525,59.71,74536.490795,774,59.6126,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",59.95,60.54,60.03,-0.11,-0.18,136162.5197,649,60.2166,{"date":415,"open":341,"high":360,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",59.99,60.14,0.29,0.48,55540.307066,470,60.1241,{"date":424,"open":381,"high":425,"low":426,"close":427,"change":428,"percent_change":278,"volume":429,"transactions":430,"vwap":431},"2026-08-26",59.985,59.75,59.85,-0.0375,39045.730106,476,59.9106,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",59.84,59.9054,59.675,59.8875,0.2575,0.43,56553.756467,635,59.806,{"date":444,"open":342,"high":445,"low":19,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",59.78,59.63,-0.2,-0.33,81211.946213,739,59.6733,{"date":453,"open":454,"high":416,"low":382,"close":381,"change":455,"percent_change":456,"volume":457,"transactions":327,"vwap":458},"2026-08-21",59.865,0.22,0.37,114533.090865,59.876,{"date":460,"open":426,"high":461,"low":462,"close":463,"change":199,"percent_change":464,"volume":465,"transactions":430,"vwap":466},"2026-08-20",60.01,59.57,59.61,-0.6,35000.377769,59.739,{"date":468,"open":417,"high":469,"low":470,"close":471,"change":107,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",60.25,59.9301,59.97,0.1,97625.454831,446,60.1296,{"date":477,"open":417,"high":417,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",59.91,-0.67,-1.11,62056.356983,797,60.0247,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":199,"volume":491,"transactions":492,"vwap":493},"2026-08-17",60.81,60.84,60.55,60.58,-0.22,61302.693445,718,60.7132,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":279,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",61,61.04,60.7201,60.8,-0.16,45781.393491,585,60.8329,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":147,"percent_change":373,"volume":510,"transactions":511,"vwap":512},"2026-08-13",60.79,60.9746,60.715,60.9,48891.030329,573,60.8248,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":412,"vwap":521},"2026-08-12",60.68,60.375,60.52,0.285,0.47,65796.034736,60.5096,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",60.35,60.59,60.22,60.235,-0.115,-0.19,89346.294038,533,60.3856,{"date":534,"open":535,"high":536,"low":537,"close":524,"change":538,"percent_change":209,"volume":539,"transactions":540,"vwap":541},"2026-08-10",60.36,60.5,60.18,-0.05,72794.147706,752,60.3401,{"date":543,"open":544,"high":352,"low":545,"close":546,"change":418,"percent_change":419,"volume":547,"transactions":548,"vwap":549},"2026-08-07",60.38,60.075,60.4,80966.170467,808,60.3158,{"date":551,"open":372,"high":552,"low":553,"close":554,"change":448,"percent_change":298,"volume":555,"transactions":556,"vwap":557},"2026-08-06",60.4527,60.035,60.11,65750.95386,694,60.1942,{"date":559,"open":560,"high":25,"low":546,"close":561,"change":410,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",61.1,60.44,-0.3,158101.246599,738,60.6288,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",60,60.77,59.87,60.62,0.79,1.32,188374.627021,1211,60.3231,{"date":578,"open":579,"high":570,"low":579,"close":381,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",59.08,1.06,1.8,93355.699995,902,59.6985,{"date":586,"open":587,"high":588,"low":589,"close":587,"change":14,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",58.77,58.96,58.2,0.86,80095.271576,778,58.7164,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",57.94,58.32,57.76,58.27,0.85,1.48,99625.764361,968,58.1186,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":391,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",58.16,58.435,57.41,57.42,-1.44,122199.822337,1159,57.8553,{"date":616,"open":596,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",58.38,57.79,58.26,0.15,0.26,138620.136004,788,58.1794,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",58.76,58.84,57.87,58.11,-0.17,-0.29,163231.68996,1041,58.15,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":490,"volume":643,"transactions":644,"vwap":645},"2026-07-24",58.41,58.745,58.1301,58.28,-0.13,95809.449821,832,58.3531,{"date":647,"open":648,"high":296,"low":649,"close":638,"change":298,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",58.45,58,-0.93,125294.426558,1039,58.2876,{"date":655,"open":627,"high":656,"low":627,"close":588,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",59.23,0.01,0.02,67788.707165,637,59.0447,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-21",58.83,59.0799,58.63,58.95,0.6,1.03,89461.891779,615,58.9539,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-20",59.43,58.29,58.35,-0.04,-0.07,62882.598659,566,58.6036,{"date":684,"open":685,"high":686,"low":630,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-17",58.49,58.71,58.39,-0.54,-0.92,45391.788355,654,58.4491,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-16",59.52,58.73,58.93,-0.49,-0.82,94277.965462,784,58.9479,{"date":704,"open":380,"high":705,"low":311,"close":235,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-15",59.445,0.18,0.3,75986.586932,836,59.2845,{"date":712,"open":713,"high":17,"low":714,"close":294,"change":456,"percent_change":373,"volume":715,"transactions":716,"vwap":717},"2026-07-14",59.2,59.0177,55331.620686,661,59.1584,{"date":719,"open":332,"high":217,"low":628,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-13",58.87,-0.61,-1.03,49643.363761,753,59.0154,{"date":727,"open":287,"high":266,"low":728,"close":202,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":202},"2026-07-10",59.029999,0.31,0.52,67600,{"date":733,"open":734,"high":656,"low":735,"close":236,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":236},"2026-07-09",58.91,58.81,0.41,0.7,41900,{"date":740,"open":741,"high":627,"low":742,"close":627,"change":679,"percent_change":743,"volume":744,"transactions":9,"vwap":627},"2026-07-08",58.47,58.17,-0.12,60800,{"date":746,"open":697,"high":747,"low":748,"close":664,"change":448,"percent_change":749,"volume":750,"transactions":9,"vwap":664},"2026-07-07",59.060001,58.58,-0.56,217600,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-06",58.82,59.29,59.16,0.57,0.97,72100,{"date":760,"open":628,"high":236,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-02",58.145,58.59,-0.143,-0.24,73700,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":562,"volume":773,"transactions":9,"vwap":771},"2026-07-01",58.72,59.02,58.52,58.733,-0.177,210700,{"date":775,"open":770,"high":776,"low":770,"close":734,"change":456,"percent_change":373,"volume":777,"transactions":9,"vwap":734},"2026-06-30",59.028,70800,{"date":779,"open":780,"high":762,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-29",57.98,57.855,58.54,0.95,1.65,64100,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":390,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-26",57.51,58.068001,57.59,-0.86,49600,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":259,"percent_change":455,"volume":798,"transactions":9,"vwap":797},"2026-06-25",58.57,57.84,58.09,86200,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":278,"volume":806,"transactions":9,"vwap":804},"2026-06-24",58.049999,58.48,57.73,57.96,-0.035,149500,{"date":808,"open":589,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-23",58.42,57.785,57.995,-1.005,-1.7,63900,{"date":816,"open":817,"high":818,"low":734,"close":819,"change":820,"percent_change":479,"volume":821,"transactions":9,"vwap":819},"2026-06-22",59.4,59.62,59,-0.4,59900,{"date":823,"open":235,"high":202,"low":824,"close":817,"change":373,"percent_change":825,"volume":826,"transactions":9,"vwap":817},"2026-06-18",59.22,1.07,46600,{"date":828,"open":343,"high":343,"low":829,"close":587,"change":830,"percent_change":248,"volume":831,"transactions":9,"vwap":587},"2026-06-17",58.66,-0.568,69600,{"date":833,"open":695,"high":265,"low":754,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-16",59.338,-0.122,-0.21,64200,{"date":839,"open":840,"high":237,"low":840,"close":196,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":196},"2026-06-15",58.55,1.24,2.13,95400,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-12",57.99,58.44,57.7,58.22,0.44,0.76,117100,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-11",57,57.945,56.8,57.78,0.978,1.72,115500,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-10",57.32,57.825,56.74,56.802,-0.978,-1.69,99700,{"date":872,"open":873,"high":874,"low":875,"close":858,"change":657,"percent_change":658,"volume":876,"transactions":9,"vwap":858},"2026-06-09",58.040001,58.5,56.65,87800,{"date":878,"open":801,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-08",58.202,57.74,57.77,0.19,0.33,94000,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-05",58.88,57.46,57.58,-1.6,-2.7,85700,{"date":894,"open":895,"high":896,"low":897,"close":187,"change":419,"percent_change":898,"volume":899,"transactions":9,"vwap":187},"2026-06-04",58.6,59.28,58.536,0.82,86400,{"date":901,"open":305,"high":286,"low":902,"close":902,"change":820,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-03",58.7,-0.68,99200,{"date":906,"open":206,"high":907,"low":305,"close":908,"change":657,"percent_change":658,"volume":909,"transactions":9,"vwap":908},"2026-06-02",59.288,59.099998,107900,{"date":911,"open":206,"high":912,"low":913,"close":206,"change":914,"percent_change":418,"volume":915,"transactions":9,"vwap":206},"2026-06-01",59.299,58.785,0.17,148100,{"date":917,"open":918,"high":919,"low":887,"close":920,"change":631,"percent_change":632,"volume":921,"transactions":9,"vwap":920},"2026-05-29",58.98,59.175,58.92,86000,{"date":923,"open":918,"high":20,"low":924,"close":206,"change":418,"percent_change":52,"volume":925,"transactions":9,"vwap":206},"2026-05-28",58.039001,66600,{"date":927,"open":666,"high":305,"low":666,"close":928,"change":929,"percent_change":882,"volume":930,"transactions":9,"vwap":928},"2026-05-27",58.8,0.11,100800,{"date":932,"open":933,"high":934,"low":782,"close":935,"change":936,"percent_change":783,"volume":937,"transactions":9,"vwap":935},"2026-05-26",58.56,58.86,58.69,0.55,94800,{"date":939,"open":940,"high":847,"low":941,"close":942,"change":943,"percent_change":112,"volume":944,"transactions":9,"vwap":942},"2026-05-22",58.36,58.135,58.14,-0.005,84100,{"date":946,"open":848,"high":641,"low":788,"close":761,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":761},"2026-05-21",0.155,0.27,55600,{"date":951,"open":952,"high":953,"low":954,"close":846,"change":936,"percent_change":955,"volume":956,"transactions":9,"vwap":846},"2026-05-20",57.67,58.028,57.45,0.96,63200,{"date":958,"open":959,"high":881,"low":960,"close":961,"change":353,"percent_change":298,"volume":962,"transactions":9,"vwap":961},"2026-05-19",57.54,57.25,57.44,53200,{"date":964,"open":965,"high":966,"low":967,"close":598,"change":409,"percent_change":529,"volume":968,"transactions":9,"vwap":598},"2026-05-18",57.91,58.0050011,57.455,174600,{"date":970,"open":635,"high":607,"low":971,"close":629,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":629},"2026-05-15",57.75,-0.85,-1.45,58300,{"date":976,"open":770,"high":977,"low":809,"close":768,"change":14,"percent_change":590,"volume":978,"transactions":9,"vwap":768},"2026-05-14",58.79,63300,{"date":980,"open":804,"high":981,"low":598,"close":849,"change":729,"percent_change":982,"volume":983,"transactions":9,"vwap":849},"2026-05-13",58.37,0.54,45000,{"date":985,"open":803,"high":596,"low":986,"close":965,"change":112,"percent_change":987,"volume":988,"transactions":9,"vwap":965},"2026-05-12",57.289,-0.02,47600,{"date":990,"open":952,"high":991,"low":952,"close":992,"change":657,"percent_change":658,"volume":993,"transactions":9,"vwap":992},"2026-05-11",58.179,57.92,75600,{"date":995,"open":996,"high":996,"low":997,"close":965,"change":729,"percent_change":982,"volume":998,"transactions":9,"vwap":965},"2026-05-08",58.029999,57.751,156600,{"date":1000,"open":635,"high":635,"low":1001,"close":1002,"change":298,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-07",57.515,57.6,-0.95,59100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":635,"change":1010,"percent_change":82,"volume":1011,"transactions":9,"vwap":635},"2026-05-06",57.72,58.19,57.69,0.77,84500,{"date":1013,"open":1014,"high":961,"low":1015,"close":1016,"change":519,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-05",57.35,57.165,57.38,0.83,95600,{"date":1020,"open":960,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-04",57.3,56.73,56.91,-0.27,-0.47,121300,{"date":1028,"open":864,"high":1029,"low":1030,"close":1030,"change":279,"percent_change":631,"volume":1031,"transactions":9,"vwap":1030},"2026-05-01",57.639,57.18,171100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":117,"volume":1039,"transactions":9,"vwap":1037},"2026-04-30",57.080002,57.322,56.59,57.28,0.64,105200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":678,"percent_change":679,"volume":1046,"transactions":9,"vwap":1045},"2026-04-29",56.69,56.82,56.42,56.64,116900,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":199,"percent_change":315,"volume":1052,"transactions":9,"vwap":1051},"2026-04-28",56.96,56.46,56.68,97100,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":363,"percent_change":364,"volume":1058,"transactions":9,"vwap":1057},"2026-04-27",57.11,56.81,57.040001,133100,{"date":1060,"open":1061,"high":1062,"low":1063,"close":855,"change":850,"percent_change":132,"volume":1064,"transactions":9,"vwap":855},"2026-04-24",56.89,57.077999,56.56,98100,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1063,"change":239,"percent_change":500,"volume":1070,"transactions":9,"vwap":1063},"2026-04-23",56.515,56.87,56.040001,113300,{"date":1072,"open":1073,"high":875,"low":1074,"close":875,"change":325,"percent_change":1075,"volume":1076,"transactions":9,"vwap":875},"2026-04-22",56.5,56.39,1.21,92800,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":199,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-21",56.55,55.88,55.97,-0.64,110100,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":642,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-20",56.36,56.12,56.33,-0.23,174800,{"date":1092,"open":1093,"high":1036,"low":1094,"close":1050,"change":38,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1050},"2026-04-17",56.29,56.064999,1.31,226200,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-16",55.94,55.5,55.73,0.05,0.09,375600,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":439,"volume":1112,"transactions":9,"vwap":1110},"2026-04-15",55.64,55.71,55.375,55.68,0.24,323100,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":117,"volume":1120,"transactions":9,"vwap":1118},"2026-04-14",55.029999,55.51,54.945,55.44,0.62,222100,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":982,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-13",54.09,54.82,0.99,94300,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":258,"percent_change":620,"volume":1133,"transactions":9,"vwap":1132},"2026-04-10",54.4,54.47,54.21,54.28,58600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":736,"percent_change":851,"volume":1140,"transactions":9,"vwap":1139},"2026-04-09",53.88,54.3,53.71,54.2,65800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-08",53.83,53.9,53.45,53.79,1.46,2.79,72900,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":729,"volume":1157,"transactions":9,"vwap":1155},"2026-04-07",52.11,52.34,51.68,52.33,0.16,65900,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":142,"percent_change":1119,"volume":1162,"transactions":9,"vwap":1161},"2026-04-06",51.78,52.17,269000,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":363,"percent_change":258,"volume":1169,"transactions":9,"vwap":1168},"2026-04-02",51.14,51.95,50.99,51.85,53900,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":89,"volume":1177,"transactions":9,"vwap":1175},"2026-04-01",51.71,52.080002,51.655,51.81,0.525,220400,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-31",50.15,51.3,51.285,1.725,3.48,175300,{"date":1187,"open":1188,"high":1188,"low":26,"close":1189,"change":1190,"percent_change":721,"volume":1191,"transactions":9,"vwap":1189},"2026-03-30",50.2,49.56,-0.305,53000,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-27",50.39,49.79,49.865,-0.825,-1.63,103300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-26",51.45,51.55,50.665,50.69,-1.1,-2.12,104300,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":152,"percent_change":325,"volume":1215,"transactions":9,"vwap":1214},"2026-03-25",51.83,51.999,51.47,51.79,71400,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":278,"percent_change":743,"volume":1222,"transactions":9,"vwap":1221},"2026-03-24",51.35,51.691,51,51.44,58800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1119,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-23",51.52,52.095001,51.42,51.5,1.22,109500,{"date":1232,"open":1228,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-20",51.562,50.57,50.88,-0.91,-1.76,72000,{"date":1240,"open":1202,"high":1241,"low":1242,"close":1214,"change":1243,"percent_change":632,"volume":1244,"transactions":9,"vwap":1214},"2026-03-19",51.99,51.364,-0.15,160500,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-18",52.42,52.6,51.94,-0.79,-1.5,56600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":707,"percent_change":756,"volume":1259,"transactions":9,"vwap":1258},"2026-03-17",52.87,52.895,52.64,52.73,71200,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":936,"percent_change":580,"volume":1266,"transactions":9,"vwap":1265},"2026-03-16",52.29,52.675,52.25,52.43,76800,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":632,"percent_change":749,"volume":1273,"transactions":9,"vwap":1272},"2026-03-13",52.48,52.625,51.8,51.88,71900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1161,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1161},"2026-03-12",52.521,52.548,52.14,-0.88,-1.66,51200,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":208,"percent_change":209,"volume":1288,"transactions":9,"vwap":1287},"2026-03-11",53.22,53.23,52.788,53.049999,58900,{"date":1290,"open":1291,"high":1138,"low":1292,"close":1293,"change":1294,"percent_change":1024,"volume":1295,"transactions":9,"vwap":1293},"2026-03-10",53.16,53,53.095001,-0.145,55200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":757,"volume":1303,"transactions":9,"vwap":1301},"2026-03-09",52.46,53.269,51.868,53.24,0.51,110000,{"date":1305,"open":1306,"high":1291,"low":1307,"close":1258,"change":972,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1258},"2026-03-06",52.97,52.535,-1.59,104100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-05",53.8,53.872,53.080002,53.58,-0.43,-0.8,153000,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":439,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-04",53.72,54.13,53.59,54.0099983,0.8,36300,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1315,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1315},"2026-03-03",53.47,53.729,52.65,-0.71,-1.31,80600,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":279,"percent_change":410,"volume":1341,"transactions":9,"vwap":1340},"2026-03-02",53.82,54.461,53.76,54.29,161600,{"date":1343,"open":1344,"high":1345,"low":1123,"close":1346,"change":448,"percent_change":464,"volume":1347,"transactions":9,"vwap":1346},"2026-02-27",54.19,54.41,54.39,66800,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":749,"volume":1303,"transactions":9,"vwap":1352},"2026-02-26",55.33,54.27,54.72,-0.31,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1115,"change":152,"percent_change":1038,"volume":1359,"transactions":9,"vwap":1115},"2026-02-25",54.79,55.13,54.58,38800,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":1365,"percent_change":373,"volume":1366,"transactions":9,"vwap":1364},"2026-02-24",54.22,54.775,54.68,0.34,37800,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-23",54.95,54.15,54.34,-0.58,-1.06,52900,{"date":1376,"open":1377,"high":1117,"low":1378,"close":1379,"change":736,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-20",54.49,54.335,54.92,0.75,51700,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":500,"percent_change":632,"volume":1388,"transactions":9,"vwap":1387},"2026-02-19",54.42,54.57,54.265,54.51,170600,{"date":1390,"open":1391,"high":1392,"low":1384,"close":1393,"change":1365,"percent_change":373,"volume":1394,"transactions":9,"vwap":1393},"2026-02-18",54.63,54.86,54.67,77900,{"date":1396,"open":1397,"high":1377,"low":1398,"close":1399,"change":258,"percent_change":620,"volume":1400,"transactions":9,"vwap":1399},"2026-02-17",53.97,53.765,54.33,63000,{"date":1402,"open":1362,"high":1403,"low":1143,"close":1404,"change":1405,"percent_change":107,"volume":1406,"transactions":9,"vwap":1404},"2026-02-13",54.53,54.25,0.03,91900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1362,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1362},"2026-02-12",55.18,55.298,54.18,-0.78,-1.42,106200,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":657,"percent_change":658,"volume":1420,"transactions":9,"vwap":1419},"2026-02-11",55.42,54.8,55,63800,{"date":1422,"open":1350,"high":1423,"low":1424,"close":1425,"change":529,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-10",55.456,54.91,54.99,-0.34,57500,{"date":1429,"open":1352,"high":1350,"low":1430,"close":1409,"change":850,"percent_change":1325,"volume":1431,"transactions":9,"vwap":1409},"2026-02-09",54.69,71700,{"date":1433,"open":1434,"high":1392,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-06",53.87,54.74,1.04,1.94,38400,{"date":1440,"open":1144,"high":1441,"low":1329,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-05",54.040001,53.7,-0.65,-1.2,66300,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1353,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-04",54.81,54.83,53.95,54.35,-0.57,53700,{"date":1455,"open":1456,"high":1457,"low":1344,"close":1458,"change":764,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-03",55.15,55.2,54.66,-0.44,77400,{"date":1462,"open":1371,"high":1463,"low":1371,"close":1464,"change":1111,"percent_change":850,"volume":1465,"transactions":9,"vwap":1464},"2026-02-02",55.080002,54.9,216600,{"date":1467,"open":1424,"high":1424,"low":1468,"close":1458,"change":1316,"percent_change":1412,"volume":1469,"transactions":9,"vwap":1458},"2026-01-30",54.328,87700,{"date":1471,"open":1472,"high":1472,"low":1139,"close":1473,"change":1474,"percent_change":455,"volume":1475,"transactions":9,"vwap":1473},"2026-01-29",55.22,55.09,0.12,78000,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":658,"percent_change":363,"volume":1482,"transactions":9,"vwap":1481},"2026-01-28",55.02,55.12,54.85,54.97,90200,{"date":1484,"open":1485,"high":1486,"low":1364,"close":1369,"change":948,"percent_change":52,"volume":1487,"transactions":9,"vwap":1369},"2026-01-27",54.77,55.049,181200,{"date":1489,"open":1490,"high":1480,"low":1490,"close":1364,"change":455,"percent_change":127,"volume":1491,"transactions":9,"vwap":1364},"2026-01-26",54.5,65400,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":259,"percent_change":1111,"volume":1497,"transactions":9,"vwap":1496},"2026-01-23",54.23,54.52,54.46,150600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1399,"change":152,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1399},"2026-01-22",54.43,54.48,54.107,0.65,44600,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":730,"percent_change":757,"volume":1511,"transactions":9,"vwap":1510},"2026-01-21",53.67,54.186,53.566,53.98,68400,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1273,"transactions":9,"vwap":1517},"2026-01-20",53.54,54.032001,53.416,53.46,-0.98,-1.8,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":107,"percent_change":929,"volume":1525,"transactions":9,"vwap":1524},"2026-01-16",54.61,54.283,54.44,35300,{"date":1527,"open":1528,"high":1529,"low":1371,"close":1530,"change":22,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-15",54.54,54.7,54.38,0.39,49100,{"date":1534,"open":1495,"high":1495,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-14",53.916,54.17,-0.38,-0.7,103500,{"date":1541,"open":1542,"high":1543,"low":1129,"close":1544,"change":743,"percent_change":490,"volume":1545,"transactions":9,"vwap":1544},"2026-01-13",54.65,54.76,54.55,99600,{"date":1547,"open":1404,"high":1548,"low":1404,"close":1393,"change":1549,"percent_change":456,"volume":1550,"transactions":9,"vwap":1393},"2026-01-12",54.71,0.2,100600,{"date":1552,"open":1451,"high":1553,"low":1554,"close":1130,"change":456,"percent_change":325,"volume":1555,"transactions":9,"vwap":1130},"2026-01-09",54.537,54.124,136300,{"date":1557,"open":1399,"high":1399,"low":1558,"close":1559,"change":190,"percent_change":190,"volume":1560,"transactions":9,"vwap":1559},"2026-01-08",53.94,54.099998,155400,{"date":1562,"open":1384,"high":1543,"low":1559,"close":1559,"change":820,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1559},"2026-01-07",-0.73,51100,{"date":1566,"open":1322,"high":1403,"low":1322,"close":1490,"change":456,"percent_change":325,"volume":1567,"transactions":9,"vwap":1490},"2026-01-06",66700,{"date":1569,"open":1324,"high":1131,"low":1570,"close":1322,"change":1531,"percent_change":38,"volume":1571,"transactions":9,"vwap":1322},"2026-01-05",53.937,90800,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":147,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-02",53.64,53.785,53.4,53.74,0.71,132600,{"date":1581,"open":1577,"high":1577,"low":1582,"close":1583,"change":1584,"percent_change":345,"volume":1585,"transactions":9,"vwap":1583},"2025-12-31",53.35,53.36,-0.335,69800,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":410,"volume":1592,"transactions":9,"vwap":1590},"2025-12-30",53.69,53.949,53.695,-0.095,41600,{"date":1594,"open":1442,"high":1595,"low":1596,"close":1146,"change":529,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1146},"2025-12-29",53.86,53.61,-0.35,56900,{"date":1600,"open":1601,"high":1602,"low":1595,"close":1510,"change":1102,"percent_change":1103,"volume":1603,"transactions":9,"vwap":1510},"2025-12-26",53.89,53.999,67800,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1156,"percent_change":707,"volume":1610,"transactions":9,"vwap":1609},"2025-12-24",53.77,53.957,53.68,53.93,44900,{"date":1612,"open":1613,"high":1606,"low":1614,"close":1606,"change":1531,"percent_change":38,"volume":1615,"transactions":9,"vwap":1606},"2025-12-23",53.34,53.2,49500,{"date":1617,"open":1618,"high":1145,"low":1285,"close":1619,"change":883,"percent_change":1119,"volume":1620,"transactions":9,"vwap":1619},"2025-12-22",53.27,53.38,85600,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1287,"change":1625,"percent_change":668,"volume":1626,"transactions":9,"vwap":1287},"2025-12-19",52.7,53.12,0.315,108700,{"date":1628,"open":1629,"high":1287,"low":1630,"close":1631,"change":1632,"percent_change":783,"volume":744,"transactions":9,"vwap":1631},"2025-12-18",52.76,52.5,52.735,0.495,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":479,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-12-17",53.029999,52.23,52.24,-1.27,46200,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":279,"percent_change":529,"volume":1646,"transactions":9,"vwap":1645},"2025-12-16",52.8,53.014999,52.54,52.91,50800,{"date":1648,"open":1576,"high":1576,"low":1649,"close":1650,"change":278,"percent_change":409,"volume":1651,"transactions":9,"vwap":1650},"2025-12-15",52.899,53.0099983,90600,{"date":1653,"open":1442,"high":1442,"low":1654,"close":1655,"change":1538,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-12",52.918,53.07,-1.3,105800,{"date":1659,"open":1660,"high":1337,"low":1661,"close":1606,"change":1156,"percent_change":707,"volume":1662,"transactions":9,"vwap":1606},"2025-12-11",53.56,53.25,135100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1596,"change":850,"percent_change":1017,"volume":1668,"transactions":9,"vwap":1596},"2025-12-10",53.17,53.75,53.15,197300,{"date":1670,"open":1671,"high":1672,"low":1291,"close":1665,"change":642,"percent_change":764,"volume":944,"transactions":9,"vwap":1665},"2025-12-09",53.21,53.354,{"date":1674,"open":1576,"high":1576,"low":1675,"close":1676,"change":239,"percent_change":631,"volume":1677,"transactions":9,"vwap":1676},"2025-12-08",53.153,53.3,56100,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1680,"change":1103,"percent_change":914,"volume":1683,"transactions":9,"vwap":1680},"2025-12-05",53.39,53.563,53.286,55700,{"date":1685,"open":1686,"high":1672,"low":1687,"close":1676,"change":620,"percent_change":1688,"volume":831,"transactions":9,"vwap":1676},"2025-12-04",53.31,53.11,0.28,{"date":1690,"open":1691,"high":1285,"low":1692,"close":1667,"change":1103,"percent_change":914,"volume":1693,"transactions":9,"vwap":1667},"2025-12-03",52.92,52.86,36800,{"date":1695,"open":1696,"high":1671,"low":1697,"close":1698,"change":1549,"percent_change":147,"volume":1699,"transactions":9,"vwap":1698},"2025-12-02",53.09,52.862,53.060001,44200,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1692,"change":1024,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1692},"2025-12-01",52.79,53.117,-0.51,64600,{"date":1707,"open":1292,"high":1671,"low":1708,"close":1709,"change":455,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-11-28",52.995,53.13,0.42,16500,{"date":1713,"open":1714,"high":1287,"low":1714,"close":1645,"change":147,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1645},"2025-11-26",52.67,0.72,41500,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":730,"percent_change":45,"volume":1723,"transactions":9,"vwap":1722},"2025-11-25",52.02,52.56,51.685,52.53,46800,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":268,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-11-24",51.38,52.029999,52.0099983,1.64,40800,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":419,"percent_change":783,"volume":1737,"transactions":9,"vwap":1736},"2025-11-21",51.02,51.505,50.46,51.17,62600,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1205,"change":699,"percent_change":1308,"volume":1743,"transactions":9,"vwap":1205},"2025-11-20",52.45,52.503,50.62,111800,{"date":1745,"open":1181,"high":1746,"low":1747,"close":1748,"change":729,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-11-19",51.75,51.254,51.51,0.61,28200,{"date":1752,"open":1753,"high":1754,"low":1235,"close":1755,"change":1756,"percent_change":1757,"volume":1133,"transactions":9,"vwap":1755},"2025-11-18",51.24,51.53,51.2,-0.45,-0.87,{"date":1759,"open":1166,"high":1760,"low":1726,"close":1761,"change":688,"percent_change":722,"volume":1762,"transactions":9,"vwap":1761},"2025-11-17",52.283,51.65,48100,{"date":1764,"open":1225,"high":1247,"low":1225,"close":1765,"change":363,"percent_change":258,"volume":1766,"transactions":9,"vwap":1765},"2025-11-14",52.19,49400,{"date":1768,"open":1692,"high":1697,"low":1727,"close":1769,"change":1236,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-11-13",52.15,-1.72,94200,{"date":1773,"open":1676,"high":1774,"low":1775,"close":1698,"change":239,"percent_change":631,"volume":1776,"transactions":9,"vwap":1698},"2025-11-12",53.32,52.985,41200,{"date":1778,"open":1698,"high":1285,"low":1779,"close":1667,"change":1102,"percent_change":1103,"volume":1780,"transactions":9,"vwap":1667},"2025-11-11",52.856,47500,{"date":1782,"open":1255,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1252,"transactions":9,"vwap":1785},"2025-11-10",53.165,52.61,53.099998,0.89,1.7,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":364,"percent_change":259,"volume":1794,"transactions":9,"vwap":1793},"2025-11-07",51.82,52.22,51.4,52.21,52000,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1278,"change":390,"percent_change":1003,"volume":1799,"transactions":9,"vwap":1278},"2025-11-06",52.62,52,30000,{"date":1801,"open":1802,"high":1643,"low":1802,"close":1257,"change":1102,"percent_change":472,"volume":1803,"transactions":9,"vwap":1257},"2025-11-05",52.47,54600,{"date":1805,"open":1806,"high":1807,"low":1802,"close":1808,"change":721,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-11-04",52.57,52.95,52.59,-1.15,125800,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1614,"change":258,"percent_change":620,"volume":1816,"transactions":9,"vwap":1614},"2025-11-03",53.33,53.392,52.931,114500,{"date":1818,"open":1329,"high":1329,"low":1255,"close":1624,"change":620,"percent_change":1688,"volume":1819,"transactions":9,"vwap":1624},"2025-10-31",47900,{"date":1821,"open":1774,"high":1822,"low":1306,"close":1306,"change":791,"percent_change":890,"volume":1823,"transactions":9,"vwap":1306},"2025-10-30",53.439,46000,{"date":1825,"open":1595,"high":1397,"low":1514,"close":1143,"change":706,"percent_change":1365,"volume":1826,"transactions":9,"vwap":1143},"2025-10-29",39100,{"date":1828,"open":1829,"high":1146,"low":1830,"close":1831,"change":455,"percent_change":736,"volume":1400,"transactions":9,"vwap":1831},"2025-10-28",53.66,53.43,53.65,{"date":1833,"open":1661,"high":108,"low":1661,"close":1830,"change":383,"percent_change":45,"volume":1834,"transactions":9,"vwap":1830},"2025-10-27",106100,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":439,"percent_change":898,"volume":1841,"transactions":9,"vwap":1840},"2025-10-24",52.88,52.991,52.805,52.9,69000,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1802,"change":439,"percent_change":1017,"volume":1846,"transactions":9,"vwap":1802},"2025-10-23",52.040001,52.569,116300,{"date":1848,"open":1248,"high":1248,"low":1849,"close":1844,"change":490,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1844},"2025-10-22",51.7,-0.42,83700,{"date":1853,"open":1854,"high":1265,"low":1855,"close":1856,"change":279,"percent_change":529,"volume":1857,"transactions":9,"vwap":1856},"2025-10-21",52.4,52.18,52.26,98500,{"date":1859,"open":1173,"high":1860,"low":1173,"close":1861,"change":1749,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-10-20",52.44,52.36,1.18,49200,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1746,"change":914,"percent_change":883,"volume":1868,"transactions":9,"vwap":1746},"2025-10-17",51.39,51.93,43900,{"date":1870,"open":1871,"high":1872,"low":1726,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-10-16",52.12,52.28,51.58,-0.39,-0.75,69900,{"date":1878,"open":1765,"high":1879,"low":1880,"close":1881,"change":455,"percent_change":439,"volume":1882,"transactions":9,"vwap":1881},"2025-10-15",52.39,51.57,51.97,71000,{"date":1884,"open":1885,"high":1173,"low":1886,"close":1746,"change":278,"percent_change":743,"volume":1887,"transactions":9,"vwap":1746},"2025-10-14",51.34,51.029999,136800,{"date":1889,"open":1890,"high":1881,"low":1213,"close":1175,"change":1325,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1175},"2025-10-13",51.56,1.57,85000,{"date":1894,"open":1331,"high":1331,"low":1895,"close":1896,"change":973,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-10-10",50.93,51.0099983,-2.76,142500,{"date":1900,"open":1331,"high":1331,"low":1872,"close":1298,"change":743,"percent_change":1089,"volume":1431,"transactions":9,"vwap":1298},"2025-10-09",{"date":1902,"open":1879,"high":1903,"low":1904,"close":1903,"change":1365,"percent_change":1503,"volume":1905,"transactions":9,"vwap":1903},"2025-10-08",52.58,52.263,54700,{"date":1907,"open":1854,"high":1802,"low":1727,"close":1637,"change":1908,"percent_change":1024,"volume":1909,"transactions":9,"vwap":1637},"2025-10-07",-0.14,60300,{"date":1911,"open":1854,"high":1265,"low":1765,"close":1912,"change":914,"percent_change":883,"volume":1913,"transactions":9,"vwap":1912},"2025-10-06",52.38,62100,{"date":1915,"open":1856,"high":1630,"low":1916,"close":1793,"change":1102,"percent_change":472,"volume":1917,"transactions":9,"vwap":1793},"2025-10-03",52.09,59800,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1922,"change":472,"percent_change":882,"volume":1923,"transactions":9,"vwap":1922},"2025-10-02",52.3,51.92,52.16,124600,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":658,"percent_change":363,"volume":1766,"transactions":9,"vwap":1929},"2025-10-01",51.9,52.13,51.798,52.060001,{"date":1931,"open":1168,"high":1932,"low":1933,"close":1844,"change":1156,"percent_change":729,"volume":1934,"transactions":9,"vwap":1844},"2025-09-30",52.075001,51.694,45900,{"date":1936,"open":1881,"high":1844,"low":1746,"close":1272,"change":929,"percent_change":22,"volume":1905,"transactions":9,"vwap":1272},"2025-09-29",{"date":1938,"open":1849,"high":1939,"low":1940,"close":1941,"change":455,"percent_change":439,"volume":1942,"transactions":9,"vwap":1941},"2025-09-26",51.89,51.542,51.77,26800,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1203,"change":562,"percent_change":1372,"volume":1948,"transactions":9,"vwap":1203},"2025-09-25",51.49,51.67,51.22,66100,{"date":1950,"open":1636,"high":1636,"low":1951,"close":1168,"change":1908,"percent_change":1024,"volume":1567,"transactions":9,"vwap":1168},"2025-09-24",51.738,{"date":1953,"open":1920,"high":1630,"low":1954,"close":1241,"change":1353,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1241},"2025-09-23",51.922,-0.59,155200,{"date":1958,"open":1959,"high":1247,"low":1249,"close":1920,"change":620,"percent_change":418,"volume":1960,"transactions":9,"vwap":1920},"2025-09-22",51.96,211600,{"date":1962,"open":1636,"high":1636,"low":1963,"close":1769,"change":1103,"percent_change":914,"volume":1964,"transactions":9,"vwap":1769},"2025-09-19",51.824,39700,{"date":1966,"open":1728,"high":1278,"low":1849,"close":1929,"change":1710,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1929},"2025-09-18",0.81,131400,{"date":1970,"open":1790,"high":1790,"low":1971,"close":1972,"change":1908,"percent_change":1024,"volume":1973,"transactions":9,"vwap":1972},"2025-09-17",51.27,51.64,37600,{"date":1975,"open":1959,"high":1959,"low":1976,"close":1160,"change":278,"percent_change":743,"volume":1977,"transactions":9,"vwap":1160},"2025-09-16",51.635,84400,{"date":1979,"open":1211,"high":1980,"low":1981,"close":1982,"change":455,"percent_change":439,"volume":1983,"transactions":9,"vwap":1982},"2025-09-15",51.86,51.69,51.84,65200,{"date":1985,"open":1168,"high":1168,"low":1986,"close":1987,"change":642,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-09-12",51.59,51.62,-0.25,29400,{"date":1991,"open":1992,"high":1982,"low":1225,"close":1746,"change":1549,"percent_change":1531,"volume":1993,"transactions":9,"vwap":1746},"2025-09-11",51.74,205600,{"date":1995,"open":1214,"high":1214,"low":1885,"close":1203,"change":1549,"percent_change":1531,"volume":1011,"transactions":9,"vwap":1203},"2025-09-10",{"date":1997,"open":1998,"high":1999,"low":2000,"close":1218,"change":621,"percent_change":1302,"volume":1026,"transactions":9,"vwap":1218},"2025-09-09",51.21,51.36,51.07,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":882,"percent_change":456,"volume":2007,"transactions":9,"vwap":2006},"2025-09-08",51.16,51.608,50.9,51.09,55900,{"date":2009,"open":2010,"high":1866,"low":2011,"close":2005,"change":562,"percent_change":1955,"volume":2012,"transactions":9,"vwap":2005},"2025-09-05",51.375,50.64,70200,{"date":2014,"open":2015,"high":1998,"low":2015,"close":1755,"change":52,"percent_change":757,"volume":2016,"transactions":9,"vwap":1755},"2025-09-04",50.71,159500,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2015,"change":882,"percent_change":147,"volume":2021,"transactions":9,"vwap":2015},"2025-09-03",50.86,50.41,211900,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2025,"change":1426,"percent_change":479,"volume":2027,"transactions":9,"vwap":2025},"2025-09-02",50.3,50.52,50.029999,125500,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2019,"change":1537,"percent_change":219,"volume":1252,"transactions":9,"vwap":2019},"2025-08-29",51.15,50.68,{"date":2033,"open":2034,"high":2034,"low":2035,"close":1753,"change":620,"percent_change":418,"volume":2036,"transactions":9,"vwap":1753},"2025-08-28",51.28,50.96,53300,{"date":2038,"open":1167,"high":2039,"low":2019,"close":2006,"change":929,"percent_change":455,"volume":2040,"transactions":9,"vwap":2006},"2025-08-27",51.12,65600,{"date":2042,"open":2015,"high":2043,"low":2044,"close":2043,"change":621,"percent_change":1302,"volume":2045,"transactions":9,"vwap":2043},"2025-08-26",50.98,50.602,53100,{"date":2047,"open":2048,"high":2049,"low":2015,"close":2050,"change":490,"percent_change":1316,"volume":2051,"transactions":9,"vwap":2050},"2025-08-25",50.91,50.94,50.72,75000,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2049,"change":572,"percent_change":2057,"volume":1460,"transactions":9,"vwap":2049},"2025-08-22",50.45,51.040001,50.17,1.58,{"date":2059,"open":2060,"high":2061,"low":2060,"close":1180,"change":409,"percent_change":490,"volume":2062,"transactions":9,"vwap":1180},"2025-08-21",50.0099983,50.35,74900,{"date":2064,"open":2020,"high":2020,"low":2065,"close":2066,"change":642,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-08-20",49.77,50.26,-0.26,95300,{"date":2070,"open":2071,"high":2071,"low":2072,"close":1194,"change":1850,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1194},"2025-08-19",50.97,50.28,-0.83,87600,{"date":2076,"open":2015,"high":2077,"low":2078,"close":2079,"change":658,"percent_change":363,"volume":2016,"transactions":9,"vwap":2079},"2025-08-18",50.84,50.65,50.81,{"date":2081,"open":2039,"high":2039,"low":2082,"close":2083,"change":1908,"percent_change":1024,"volume":2084,"transactions":9,"vwap":2083},"2025-08-15",50.755,50.79,49300,{"date":2086,"open":2031,"high":2043,"low":2011,"close":1895,"change":1405,"percent_change":107,"volume":2087,"transactions":9,"vwap":1895},"2025-08-14",68300,{"date":2089,"open":2006,"high":2030,"low":2031,"close":2005,"change":2090,"percent_change":538,"volume":2091,"transactions":9,"vwap":2005},"2025-08-13",-0.025,140300,{"date":2093,"open":2094,"high":1895,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-08-12",50.505,50.43,50.925,0.545,1.08,40500,{"date":2101,"open":1234,"high":2102,"low":2103,"close":2104,"change":529,"percent_change":1537,"volume":2105,"transactions":9,"vwap":2104},"2025-08-11",50.59,50.27,50.38,79300,{"date":2107,"open":1188,"high":2108,"low":1188,"close":1234,"change":52,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1234},"2025-08-08",50.6,0.98,81700,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":657,"percent_change":658,"volume":2117,"transactions":9,"vwap":2116},"2025-08-07",50.4,50.42,49.81,50.080002,210300,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":729,"percent_change":1119,"volume":2124,"transactions":9,"vwap":2123},"2025-08-06",49.84,50.14,49.781,50.07,38000,{"date":2126,"open":2123,"high":2121,"low":2127,"close":2128,"change":1597,"percent_change":1538,"volume":2105,"transactions":9,"vwap":2128},"2025-08-05",49.63,49.76,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2132,"change":572,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-08-04",49.67,50.11,49.53,1.6,62700,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":1651,"transactions":9,"vwap":2141},"2025-08-01",49.6,49.725,49.135,49.32,-0.99,-1.97,{"date":2145,"open":1895,"high":1895,"low":2146,"close":2147,"change":2148,"percent_change":22,"volume":2149,"transactions":9,"vwap":2147},"2025-07-31",50.215,50.31,0.105,69400,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":943,"percent_change":112,"volume":2156,"transactions":9,"vwap":2155},"2025-07-30",50.23,50.425,49.99,50.205,54200,{"date":2158,"open":2108,"high":2108,"low":2159,"close":2160,"change":764,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-07-29",50.13,50.21,-0.48,54400,{"date":2164,"open":2025,"high":1234,"low":2147,"close":2054,"change":679,"percent_change":1908,"volume":2165,"transactions":9,"vwap":2054},"2025-07-28",78800,{"date":2167,"open":2024,"high":2168,"low":2024,"close":2025,"change":455,"percent_change":850,"volume":2169,"transactions":9,"vwap":2025},"2025-07-25",50.56,71800,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2024,"change":1474,"percent_change":1111,"volume":2156,"transactions":9,"vwap":2024},"2025-07-24",50.29,50.452,50.265,{"date":2176,"open":2154,"high":2177,"low":2178,"close":2177,"change":982,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-07-23",50.18,49.87,1.09,41000,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":987,"percent_change":678,"volume":2187,"transactions":9,"vwap":2186},"2025-07-22",49.66,49.7,49.39,49.64,51500,{"date":2189,"open":2190,"high":2191,"low":2138,"close":2183,"change":107,"percent_change":1474,"volume":1064,"transactions":9,"vwap":2183},"2025-07-21",49.65,49.91,{"date":2193,"open":2065,"high":2194,"low":2195,"close":2138,"change":987,"percent_change":678,"volume":1011,"transactions":9,"vwap":2138},"2025-07-18",49.78,49.485,{"date":2197,"open":2198,"high":2190,"low":2198,"close":2199,"change":456,"percent_change":1380,"volume":814,"transactions":9,"vwap":2199},"2025-07-17",49.29,49.62,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":364,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-07-16",49.27,49.297,48.82,49.25,0.14,127900,{"date":2209,"open":2190,"high":2190,"low":2210,"close":2211,"change":2212,"percent_change":344,"volume":2213,"transactions":9,"vwap":2211},"2025-07-15",49.16,49.18,-0.185,74000,{"date":2215,"open":2216,"high":26,"low":2217,"close":2218,"change":2219,"percent_change":948,"volume":2220,"transactions":9,"vwap":2218},"2025-07-14",49.17,49.115,49.365,0.135,57000,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":631,"percent_change":1426,"volume":2227,"transactions":9,"vwap":2226},"2025-07-11",49.14,49.33,49.07,49.23,85400,{"date":2229,"open":2230,"high":2231,"low":2223,"close":26,"change":472,"percent_change":1549,"volume":2232,"transactions":9,"vwap":26},"2025-07-10",49.36,49.44,51300,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2236,"change":1531,"percent_change":1325,"volume":1366,"transactions":9,"vwap":2236},"2025-07-09",49.02,49.3,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":279,"percent_change":447,"volume":1334,"transactions":9,"vwap":2242},"2025-07-08",49.040001,49.049999,48.78,48.91,{"date":2244,"open":2245,"high":2236,"low":2246,"close":2247,"change":353,"percent_change":1443,"volume":2248,"transactions":9,"vwap":2247},"2025-07-07",49.12,48.77,49.0099983,123600,{"date":2250,"open":2245,"high":2185,"low":2217,"close":2224,"change":1531,"percent_change":1325,"volume":2251,"transactions":9,"vwap":2224},"2025-07-03",48500,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2255,"change":1549,"percent_change":736,"volume":2257,"transactions":9,"vwap":2255},"2025-07-02",48.72,48.94,48.65,77200,{"date":2259,"open":2260,"high":138,"low":2261,"close":2262,"change":743,"percent_change":1988,"volume":2263,"transactions":9,"vwap":2262},"2025-07-01",48.69,48.51,48.74,110800,{"date":2265,"open":2266,"high":2267,"low":2268,"close":138,"change":1549,"percent_change":736,"volume":2269,"transactions":9,"vwap":138},"2025-06-30",48.85,48.92,48.67,85200,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":152,"percent_change":1715,"volume":2276,"transactions":9,"vwap":2275},"2025-06-27",48.44,48.71,48.29,48.66,86800,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2280,"change":730,"percent_change":2179,"volume":2282,"transactions":9,"vwap":2280},"2025-06-26",48.0099983,48.31,47.98,83400,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":658,"percent_change":363,"volume":2289,"transactions":9,"vwap":2288},"2025-06-25",47.82,47.88,47.72,47.79,55300,{"date":2291,"open":2292,"high":2285,"low":2293,"close":2294,"change":137,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-06-24",47.5,47.49,47.77,1.4,40600,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":147,"percent_change":1967,"volume":2303,"transactions":9,"vwap":2302},"2025-06-23",46.68,47.17,46.47,47.11,49700,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2067,"percent_change":298,"volume":2124,"transactions":9,"vwap":2309},"2025-06-20",47.14,47.407,46.61,46.73,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":1102,"percent_change":929,"volume":1571,"transactions":9,"vwap":2315},"2025-06-18",47.02,47.27,46.95,46.99,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":632,"percent_change":721,"volume":2322,"transactions":9,"vwap":2321},"2025-06-17",47,47.23,46.93,46.94,55500,{"date":2324,"open":2315,"high":2325,"low":2315,"close":2319,"change":419,"percent_change":669,"volume":2326,"transactions":9,"vwap":2319},"2025-06-16",47.41,42800,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":1538,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-06-13",46.88,47.22,46.66,46.75,-1.48,60900,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2338,"change":1156,"percent_change":1365,"volume":2339,"transactions":9,"vwap":2338},"2025-06-12",47.040001,47.45,77500,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":679,"percent_change":1243,"volume":2346,"transactions":9,"vwap":2345},"2025-06-11",47.36,47.51,47.12,47.29,49800,{"date":2348,"open":2349,"high":2342,"low":2350,"close":2342,"change":882,"percent_change":127,"volume":2351,"transactions":9,"vwap":2342},"2025-06-10",47.21,47.060001,41400,{"date":2353,"open":2354,"high":2354,"low":2300,"close":2300,"change":279,"percent_change":836,"volume":2355,"transactions":9,"vwap":2300},"2025-06-09",47.37,33700,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2313,"change":419,"percent_change":669,"volume":2361,"transactions":9,"vwap":2313},"2025-06-06",47.099998,47.339,47.075001,60400,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":538,"percent_change":409,"volume":2368,"transactions":9,"vwap":2367},"2025-06-05",47.0099983,47.101,46.67,46.79,71500,{"date":2370,"open":2371,"high":2318,"low":2372,"close":2373,"change":364,"percent_change":620,"volume":2374,"transactions":9,"vwap":2373},"2025-06-04",46.9,46.821,46.84,72600,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2379,"change":122,"percent_change":982,"volume":1058,"transactions":9,"vwap":2379},"2025-06-03",46.49,46.83,46.77,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":122,"percent_change":982,"volume":2386,"transactions":9,"vwap":2385},"2025-06-02",46.12,46.531,45.78,46.52,37000,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":657,"percent_change":658,"volume":2393,"transactions":9,"vwap":2392},"2025-05-30",46.049999,46.36,45.85,46.27,43300,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":621,"percent_change":756,"volume":2399,"transactions":9,"vwap":2398},"2025-05-29",46.53,45.97,46.26,122500,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":490,"percent_change":2161,"volume":837,"transactions":9,"vwap":2405},"2025-05-28",46.2,46.43,45.96,46,{"date":2407,"open":2408,"high":2392,"low":2409,"close":2410,"change":1017,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-05-27",45.89,45.69,46.22,1.83,216800,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2417,"change":1426,"percent_change":219,"volume":2418,"transactions":9,"vwap":2417},"2025-05-23",45.07,45.63,45.39,47700,{"date":2420,"open":2421,"high":2404,"low":2422,"close":2423,"change":657,"percent_change":658,"volume":2424,"transactions":9,"vwap":2423},"2025-05-22",45.77,45.61,45.73,295200,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1332,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-05-21",46.029999,46.44,45.68,45.72,-1.53,101000,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2403,"change":1908,"percent_change":562,"volume":2438,"transactions":9,"vwap":2403},"2025-05-20",46.4,46.45,46.15,92700,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2443,"change":1474,"percent_change":621,"volume":2444,"transactions":9,"vwap":2443},"2025-05-19",45.86,46.6,46.57,86100,{"date":2446,"open":2382,"high":2436,"low":2447,"close":2436,"change":1365,"percent_change":159,"volume":2448,"transactions":9,"vwap":2436},"2025-05-16",46.09,93500,{"date":2450,"open":2441,"high":2451,"low":2421,"close":2452,"change":1102,"percent_change":929,"volume":1420,"transactions":9,"vwap":2452},"2025-05-15",46.13,46.11,{"date":2454,"open":2405,"high":2451,"low":2455,"close":2456,"change":1474,"percent_change":621,"volume":2457,"transactions":9,"vwap":2456},"2025-05-14",45.92,46.060001,56700,{"date":2459,"open":2409,"high":2452,"low":2460,"close":2461,"change":418,"percent_change":1038,"volume":2462,"transactions":9,"vwap":2461},"2025-05-13",45.66,45.94,66200,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2466,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2466},"2025-05-12",45.53,45.65,45.17,1.38,3.12,81500,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":112,"percent_change":987,"volume":2477,"transactions":9,"vwap":2476},"2025-05-09",44.36,44.48,44.13,44.27,120400,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":621,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-05-08",44.32,44.661,44.080002,44.28,0.59,262000,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":259,"percent_change":707,"volume":2492,"transactions":9,"vwap":2491},"2025-05-07",44,44.099998,43.63,44.02,72400,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2497,"change":448,"percent_change":1875,"volume":2498,"transactions":9,"vwap":2497},"2025-05-06",43.8,44.195,43.89,95100,{"date":2500,"open":2501,"high":2474,"low":2501,"close":2502,"change":410,"percent_change":2503,"volume":1626,"transactions":9,"vwap":2502},"2025-05-05",43.97,44.22,-0.41,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1010,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-05-02",44.12,44.5,43.87,44.4,1.76,116700,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2490,"change":936,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2490},"2025-05-01",43.62,44.0099983,43.6,1.28,209600,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":209,"percent_change":529,"volume":2525,"transactions":9,"vwap":2524},"2025-04-30",42.54,43.24,42.23,43.080002,48000,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2530,"change":1688,"percent_change":1503,"volume":2531,"transactions":9,"vwap":2530},"2025-04-29",42.73,43.28,43.16,71300,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":657,"percent_change":658,"volume":2538,"transactions":9,"vwap":2537},"2025-04-28",42.94,43.07,42.48,42.88,333400,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2542,"change":147,"percent_change":1786,"volume":1913,"transactions":9,"vwap":2542},"2025-04-25",42.56,42.87,42.365,{"date":2545,"open":2546,"high":2547,"low":2546,"close":2548,"change":2549,"percent_change":2134,"volume":2550,"transactions":9,"vwap":2548},"2025-04-24",41.72,42.53,42.49,0.67,94900,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1967,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-04-23",42.33,42.58,41.695,41.82,1.98,83300,{"date":180,"open":2560,"high":2561,"low":176,"close":2562,"change":756,"percent_change":2563,"volume":2339,"transactions":9,"vwap":2562},40.44,41.19,41.0099983,1.41]