[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FFSM":3,"homepage-market-summary":30,"stock-historical-FFSM":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FFSM","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 Small-Mid Cap ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5451,0.188,"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},34.49,34.36,34.71,34.3256,34.24,0.25,0.73,715326.30368,38.48,28.23,208770.359708796,61.1,1422,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,39,46,53,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":23,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":22,"price":121,"is_up":11},"Consumer Staples","XLP",80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":25,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},23.32,163058,59515989.927199,46.64,"2025-04-22",[180,183,193,203,213,224,234,245,254,264,274,285,293,303,312,323,333,343,352,363,372,382,392,401,410,421,430,440,449,459,468,476,485,494,504,513,524,534,542,550,559,569,576,586,596,605,614,624,633,643,652,659,669,678,686,695,704,710,715,722,729,735,742,748,754,760,767,773,778,787,794,801,807,813,821,825,832,838,843,849,857,864,870,878,884,890,896,903,909,914,920,927,933,940,949,957,964,971,976,980,986,991,996,1003,1009,1016,1023,1029,1035,1041,1047,1053,1059,1063,1068,1075,1081,1087,1092,1096,1104,1110,1116,1122,1131,1139,1146,1153,1158,1166,1174,1182,1191,1198,1204,1211,1218,1225,1232,1240,1246,1252,1259,1267,1275,1282,1289,1298,1304,1312,1316,1324,1332,1337,1343,1350,1355,1358,1363,1369,1375,1382,1389,1396,1401,1407,1413,1419,1425,1430,1434,1440,1447,1452,1457,1462,1466,1472,1478,1483,1489,1494,1499,1503,1508,1516,1522,1530,1536,1544,1550,1556,1563,1570,1576,1583,1586,1590,1595,1602,1608,1614,1622,1626,1632,1635,1640,1646,1652,1658,1664,1671,1676,1683,1689,1697,1705,1713,1720,1727,1734,1742,1751,1758,1766,1773,1780,1786,1791,1798,1806,1814,1822,1827,1831,1837,1843,1851,1859,1863,1868,1875,1882,1887,1895,1901,1907,1912,1917,1922,1928,1935,1939,1944,1950,1955,1962,1970,1978,1983,1986,1991,1996,2003,2008,2013,2016,2022,2027,2033,2036,2040,2045,2052,2057,2062,2066,2071,2076,2082,2089,2095,2101,2108,2113,2119,2127,2132,2141,2149,2157,2165,2172,2179,2184,2192,2201,2205,2212,2218,2224,2230,2237,2244,2250,2255,2261,2268,2275,2282,2286,2288,2292,2296,2303,2308,2313,2318,2323,2328,2333,2340,2348,2355,2360,2367,2373,2377,2383,2387,2393,2400,2406,2412,2418,2422,2427,2432,2439,2444,2449,2455,2460,2467,2474,2482,2486,2492,2497,2501,2505,2511,2516,2522,2530,2538,2543,2550,2557,2564,2571,2578,2584,2591,2598],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},1921,34.4954,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",33.71,34.53,33.33,0.41,1.21,677115.7509,2157,34.2039,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",34.19,33.8196,33.83,-0.24,-0.7,1962527.1814,2025,33.9666,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",34.23,33.8175,34.07,-0.07,-0.21,382409.391161,1545,33.9495,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",34.08,34.3,33.9,34.14,-0.34,-0.99,608562.708527,1205,34.1208,{"date":225,"open":226,"high":227,"low":195,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",34.42,34.6,34.48,0.17,0.5,553746.8551,1849,34.3981,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",34.25,34.41,34.025,34.31,-0.17,-0.49,440289.786281,2018,34.2291,{"date":246,"open":247,"high":248,"low":226,"close":228,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",34.57,34.69,-0.28,-0.81,217992.677976,1423,34.547,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":106,"volume":261,"transactions":262,"vwap":263},"2026-09-22",34.79,35.05,34.62,34.76,0.02,298470.233578,3563,34.7994,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",34.93,34.59,34.74,0.19,0.55,924248.055697,2166,34.7222,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",34.81,34.85,34.46,34.55,-0.31,-0.89,694382.291949,2599,34.5615,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":269,"percent_change":270,"volume":290,"transactions":291,"vwap":292},"2026-09-17",35.3,34.8,34.86,661167.4341,1600,34.8629,{"date":294,"open":295,"high":296,"low":18,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",34.915,35.15,34.67,-0.05,-0.14,342849.633843,1979,34.9386,{"date":304,"open":305,"high":305,"low":19,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",35.11,34.72,-0.44,-1.25,971465.2814,1815,34.7938,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",35.14,35.37,35.055,35.16,-0.38,-1.07,887960.340803,1485,35.1607,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":22,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",35.62,35.7,35.48,35.54,0.71,785551.878826,877,35.589,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":307,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",35.44,35.5528,35.2012,35.29,-1.23,630354.823735,554,35.306,{"date":344,"open":345,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":29,"vwap":351},"2026-09-09",36.02,36.19,35.73,-0.45,-1.24,190296.867828,35.8435,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",36.41,36.42,36.14,36.18,-0.3,-0.82,415684.93146,1420,36.319,{"date":364,"open":365,"high":366,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",36.13,36.48,0.23,0.63,260729.3365,1382,36.393,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":140,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",36.12,36.34,35.88,36.25,0.89,248687.0084,2396,36.2503,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",35.75,36.09,35.93,0.13,0.36,468288.686725,1856,35.9602,{"date":393,"open":394,"high":374,"low":347,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",36,35.8,-0.48,-1.32,239481.872938,1580,35.8673,{"date":402,"open":403,"high":403,"low":365,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",36.47,36.28,-0.33,-0.9,294739.213295,756,36.1644,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",37.05,37.075,36.575,36.61,-0.53,-1.43,163099.347705,713,36.6778,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":260,"percent_change":427,"volume":428,"transactions":361,"vwap":429},"2026-08-27",37.21,37.3532,36.9,37.14,0.05,213927.722963,37.0842,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",36.89,37.3,37.12,0.09,0.24,228568.933946,1017,37.1472,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":208,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",37.29,36.91,37.03,-0.19,250592.220952,1519,36.9876,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":209,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",37.09,37.2,36.94,37.1,-0.56,262121.513067,928,37.0305,{"date":460,"open":423,"high":461,"low":453,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",37.33,37.31,0.31,0.84,222313.9317,814,37.1821,{"date":469,"open":426,"high":470,"low":453,"close":471,"change":472,"percent_change":308,"volume":473,"transactions":474,"vwap":475},"2026-08-20",37.34,37,-0.47,241785.478121,1083,37.0632,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":396,"volume":482,"transactions":483,"vwap":484},"2026-08-19",37.96,37.39,37.47,-0.18,173690.745806,879,37.5244,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",38.05,37.65,-0.78,-2.03,171293.489222,723,37.7892,{"date":495,"open":496,"high":497,"low":498,"close":496,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",38.43,38.47,38.28,0.04,0.1,239281.720806,896,38.3971,{"date":505,"open":506,"high":25,"low":507,"close":508,"change":509,"percent_change":329,"volume":510,"transactions":511,"vwap":512},"2026-08-14",38.13,37.8,38.39,0.27,209542.901963,973,38.2969,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",38.2,38.33,38.07,38.12,-0.03,-0.08,179560.4651,897,38.153,{"date":525,"open":526,"high":527,"low":528,"close":526,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",38.15,38.27,37.91,0.3,0.79,412665.834097,2547,38.179,{"date":535,"open":536,"high":537,"low":507,"close":538,"change":539,"percent_change":140,"volume":540,"transactions":222,"vwap":541},"2026-08-11",37.86,38.02,37.85,0.12,209254.437402,37.8874,{"date":543,"open":478,"high":544,"low":545,"close":546,"change":219,"percent_change":281,"volume":547,"transactions":548,"vwap":549},"2026-08-10",37.995,37.71,37.73,276257.959707,898,37.8319,{"date":551,"open":487,"high":552,"low":553,"close":517,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",38.17,37.77,0.39,1.04,269315.284022,1282,38.0265,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":219,"volume":566,"transactions":567,"vwap":568},"2026-08-06",37.76,38.14,37.59,37.68,-0.13,241541.435368,1120,37.864,{"date":570,"open":528,"high":571,"low":546,"close":572,"change":481,"percent_change":472,"volume":573,"transactions":574,"vwap":575},"2026-08-05",38.145,37.81,238494.707973,1329,37.9,{"date":577,"open":578,"high":579,"low":580,"close":579,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",37.56,37.99,37.24,0.81,2.18,356670.516597,1330,37.7919,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",36.55,37.23,37.18,0.44,1.2,307068.08239,694,37.0553,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":269,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",36.95,36.44,36.74,0.52,360755.8487,804,36.8414,{"date":606,"open":355,"high":607,"low":608,"close":588,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",36.645,36.06,0.42,1.16,406033.3297,895,36.5032,{"date":615,"open":616,"high":617,"low":618,"close":365,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",36.59,36.81,36.0326,-0.64,-1.74,295101.546176,823,36.345,{"date":625,"open":626,"high":627,"low":599,"close":628,"change":240,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",36.73,36.85,36.77,-0.46,315515.4627,1317,36.6887,{"date":634,"open":635,"high":636,"low":637,"close":453,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",37.01,37.305,36.6218,0.01,0.03,394912.733301,647,36.9375,{"date":644,"open":425,"high":645,"low":646,"close":647,"change":639,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",37.22,36.75,36.93,0.08,213318.3754,407,37.0004,{"date":653,"open":654,"high":412,"low":655,"close":425,"change":240,"percent_change":629,"volume":656,"transactions":657,"vwap":658},"2026-07-23",36.84,36.64,285054.4796,645,36.8477,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":499,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-22",36.765,37.17,36.69,37.07,0.11,202689.403401,1487,37.0581,{"date":670,"open":671,"high":444,"low":672,"close":444,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",36.76,36.53,0.65,1.79,261624.758143,1049,36.9354,{"date":679,"open":680,"high":425,"low":681,"close":682,"change":405,"percent_change":406,"volume":683,"transactions":684,"vwap":685},"2026-07-20",36.86,36.355,36.38,251818.885977,869,36.5444,{"date":687,"open":403,"high":443,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-17",36.335,36.71,-0.16,-0.43,245450.2057,839,36.7441,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":106,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-16",36.52,37.11,36.87,0.16,300637.334311,854,36.8202,{"date":705,"open":706,"high":453,"low":588,"close":617,"change":499,"percent_change":665,"volume":707,"transactions":708,"vwap":709},"2026-07-15",36.915,206523.294269,983,36.7206,{"date":711,"open":664,"high":664,"low":415,"close":628,"change":269,"percent_change":601,"volume":712,"transactions":713,"vwap":714},"2026-07-14",225485.251612,542,36.6827,{"date":716,"open":415,"high":453,"low":403,"close":717,"change":280,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-13",36.58,-0.84,236693.7432,1061,36.6052,{"date":723,"open":724,"high":471,"low":725,"close":432,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":432},"2026-07-10",36.97,36.72,-0.15,-0.4,226900,{"date":730,"open":600,"high":580,"low":600,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-09",37.040001,0.59,1.62,192300,{"date":736,"open":737,"high":738,"low":394,"close":739,"change":318,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-08",36.465,36.65,36.45,-1.03,287500,{"date":743,"open":698,"high":698,"low":744,"close":745,"change":241,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-07",36.46,36.83,-1.31,355500,{"date":749,"open":750,"high":751,"low":589,"close":752,"change":665,"percent_change":529,"volume":753,"transactions":9,"vwap":752},"2026-07-06",37.443,37.57,37.32,390800,{"date":755,"open":536,"high":756,"low":757,"close":423,"change":241,"percent_change":758,"volume":759,"transactions":9,"vwap":423},"2026-07-02",38.049999,36.8,-1.3,233300,{"date":761,"open":536,"high":762,"low":578,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-01",38.029999,37.7,-0.51,-1.33,192600,{"date":768,"open":769,"high":770,"low":769,"close":770,"change":771,"percent_change":58,"volume":772,"transactions":9,"vwap":770},"2026-06-30",37.67,38.21,0.45,450700,{"date":774,"open":775,"high":561,"low":434,"close":561,"change":367,"percent_change":776,"volume":777,"transactions":9,"vwap":561},"2026-06-29",37.49,0.61,195700,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-26",37.74,37.78,37.324,37.53,-0.52,-1.37,184100,{"date":788,"open":789,"high":790,"low":791,"close":756,"change":270,"percent_change":792,"volume":793,"transactions":9,"vwap":756},"2026-06-25",38,38.418,37.79,1.47,309000,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":436,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-24",37.25,37.823,37.5,0.64,86000,{"date":802,"open":598,"high":578,"low":598,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-23",37.26,-0.57,-1.51,107700,{"date":808,"open":809,"high":810,"low":811,"close":810,"change":145,"percent_change":101,"volume":812,"transactions":9,"vwap":810},"2026-06-22",37.55,37.83,37.51,153500,{"date":814,"open":479,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-18",37.52,37.13,37.45,0.56,1.52,168800,{"date":822,"open":442,"high":564,"low":823,"close":432,"change":358,"percent_change":250,"volume":824,"transactions":9,"vwap":432},"2026-06-17",36.875,253100,{"date":826,"open":769,"high":827,"low":828,"close":829,"change":358,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-16",37.69,37.145,37.19,-0.8,81600,{"date":833,"open":780,"high":834,"low":835,"close":775,"change":150,"percent_change":836,"volume":837,"transactions":9,"vwap":775},"2026-06-15",37.875,37.42,0.94,79800,{"date":839,"open":626,"high":796,"low":626,"close":426,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":426},"2026-06-12",0.53,1.45,186500,{"date":844,"open":845,"high":655,"low":845,"close":415,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":415},"2026-06-11",35.72,1.18,3.33,84600,{"date":850,"open":851,"high":375,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-10",35.84,35.38,35.43,-0.63,-1.75,84400,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":140,"percent_change":65,"volume":863,"transactions":9,"vwap":862},"2026-06-09",36.3,36.51,35.205,36.060001,112900,{"date":865,"open":866,"high":385,"low":347,"close":867,"change":229,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-08",35.92,35.74,0.48,91900,{"date":871,"open":872,"high":859,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-05",36.17,35.5,35.57,-1.04,-2.84,151200,{"date":879,"open":880,"high":881,"low":882,"close":415,"change":700,"percent_change":591,"volume":883,"transactions":9,"vwap":415},"2026-06-04",36.27,36.68,36.202,265400,{"date":885,"open":886,"high":887,"low":888,"close":739,"change":106,"percent_change":700,"volume":889,"transactions":9,"vwap":739},"2026-06-03",36.33,36.57,36.205,110800,{"date":891,"open":892,"high":893,"low":386,"close":893,"change":732,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-02",36.049999,36.39,1.65,160700,{"date":897,"open":898,"high":899,"low":900,"close":395,"change":901,"percent_change":280,"volume":902,"transactions":9,"vwap":395},"2026-06-01",35.59,35.91,35.387,-0.11,98600,{"date":904,"open":862,"high":905,"low":906,"close":899,"change":481,"percent_change":907,"volume":908,"transactions":9,"vwap":899},"2026-05-29",36.099998,35.805,-0.5,104400,{"date":910,"open":862,"high":911,"low":912,"close":385,"change":111,"percent_change":519,"volume":913,"transactions":9,"vwap":385},"2026-05-28",36.26,35.79,121500,{"date":915,"open":916,"high":916,"low":917,"close":905,"change":918,"percent_change":249,"volume":919,"transactions":9,"vwap":905},"2026-05-27",36.32,36.064999,-0.1,142200,{"date":921,"open":899,"high":922,"low":899,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-26",36.23,36.2,0.62,1.74,103800,{"date":928,"open":898,"high":929,"low":852,"close":930,"change":539,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-22",35.65,35.58,0.34,96000,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":924,"volume":939,"transactions":9,"vwap":937},"2026-05-21",34.98,35.53,35.46,0.22,113400,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-20",34.84,35.27,34.5,35.24,0.705,2.04,116200,{"date":950,"open":267,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-19",34.83,34.238,34.535,-0.365,-1.05,87200,{"date":958,"open":959,"high":959,"low":19,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-18",35.41,34.9,-0.42,-1.19,156900,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":718,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-15",35.61,35.296,35.32,-2.32,129000,{"date":972,"open":905,"high":886,"low":973,"close":974,"change":700,"percent_change":591,"volume":975,"transactions":9,"vwap":974},"2026-05-14",36.07,36.16,68400,{"date":977,"open":973,"high":385,"low":978,"close":394,"change":639,"percent_change":648,"volume":979,"transactions":9,"vwap":394},"2026-05-13",35.82,69800,{"date":981,"open":345,"high":345,"low":853,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-12",35.97,-0.32,-0.88,87500,{"date":987,"open":988,"high":744,"low":356,"close":989,"change":665,"percent_change":529,"volume":990,"transactions":9,"vwap":989},"2026-05-11",36.185,36.29,141000,{"date":992,"open":346,"high":993,"low":973,"close":357,"change":994,"percent_change":130,"volume":995,"transactions":9,"vwap":357},"2026-05-08",36.24,0.28,91400,{"date":997,"open":738,"high":738,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-07",35.76,35.9,-0.76,-2.07,69700,{"date":1004,"open":375,"high":881,"low":1005,"close":1006,"change":23,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-06",36.215,36.66,2.03,112800,{"date":1010,"open":1011,"high":1012,"low":1011,"close":386,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":386},"2026-05-05",35.66,36.155,0.57,1.61,171900,{"date":1017,"open":1018,"high":1019,"low":317,"close":1020,"change":1021,"percent_change":1000,"volume":1022,"transactions":9,"vwap":1020},"2026-05-04",35.6,35.67,35.36,-0.27,153600,{"date":1024,"open":325,"high":1025,"low":937,"close":1026,"change":387,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-01",35.685,35.63,0.37,94600,{"date":1030,"open":1031,"high":1018,"low":1031,"close":873,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":873},"2026-04-30",34.75,0.85,2.45,789100,{"date":1036,"open":1037,"high":1038,"low":186,"close":1039,"change":240,"percent_change":241,"volume":1040,"transactions":9,"vwap":1039},"2026-04-29",34.99,35.035,34.65,79400,{"date":1042,"open":1043,"high":1044,"low":268,"close":1045,"change":472,"percent_change":765,"volume":1046,"transactions":9,"vwap":1045},"2026-04-28",35.07,35.314,34.82,113700,{"date":1048,"open":1049,"high":1050,"low":1051,"close":338,"change":519,"percent_change":520,"volume":1052,"transactions":9,"vwap":338},"2026-04-27",35.26,35.405,35.060001,267800,{"date":1054,"open":1055,"high":327,"low":1056,"close":968,"change":427,"percent_change":1057,"volume":1058,"transactions":9,"vwap":968},"2026-04-24",35.33,35.069,0.14,111900,{"date":1060,"open":1061,"high":873,"low":276,"close":943,"change":500,"percent_change":994,"volume":1062,"transactions":9,"vwap":943},"2026-04-23",35.17,108100,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1061,"change":638,"percent_change":639,"volume":1067,"transactions":9,"vwap":1061},"2026-04-22",35.55,35.029999,148600,{"date":1069,"open":1070,"high":347,"low":1071,"close":317,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":317},"2026-04-21",35.47,35.084999,-0.26,-0.73,184500,{"date":1076,"open":305,"high":937,"low":305,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-20",35.42,0.21,0.6,188100,{"date":1082,"open":1045,"high":1020,"low":259,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-17",35.21,0.83,2.41,120900,{"date":1088,"open":18,"high":228,"low":1089,"close":1090,"change":499,"percent_change":539,"volume":1091,"transactions":9,"vwap":1090},"2026-04-16",34.22,34.38,68200,{"date":1093,"open":279,"high":258,"low":205,"close":1094,"change":358,"percent_change":1095,"volume":1008,"transactions":9,"vwap":1094},"2026-04-15",34.34,-0.87,{"date":1097,"open":297,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-14",34.73,34.4,34.64,0.15,0.43,100700,{"date":1105,"open":1106,"high":17,"low":1106,"close":17,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":17},"2026-04-13",33.98,0.33,0.97,92900,{"date":1111,"open":205,"high":1112,"low":1113,"close":1114,"change":638,"percent_change":639,"volume":1115,"transactions":9,"vwap":1114},"2026-04-10",34.29,34.040001,34.16,65500,{"date":1117,"open":1118,"high":1112,"low":1119,"close":1120,"change":436,"percent_change":329,"volume":1121,"transactions":9,"vwap":1120},"2026-04-09",34.049999,33.88,34.15,97900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-08",33.77,34.060001,33.678,33.91,1.3,3.99,136300,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":140,"volume":1138,"transactions":9,"vwap":1136},"2026-04-07",32.3,32.68,32.263,32.61,0.105,139500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1137,"percent_change":140,"volume":1145,"transactions":9,"vwap":1144},"2026-04-06",32.39,32.54,32.18,32.505,166600,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1151,"percent_change":938,"volume":1152,"transactions":9,"vwap":1150},"2026-04-02",31.63,32.74,32.4,0.07,199900,{"date":1154,"open":1155,"high":1136,"low":1155,"close":1156,"change":145,"percent_change":58,"volume":1157,"transactions":9,"vwap":1156},"2026-04-01",32.16,32.33,243700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1161},"2026-03-31",31.27,31.95,31.040001,1.12,3.63,661400,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-30",31.56,30.73,30.83,-0.632,-2.01,411700,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":758,"volume":1181,"transactions":9,"vwap":1179},"2026-03-27",31.696,31.805,31.385,31.462,-0.413,394100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-26",32.22,32.5,31.86,31.875,-0.755,-2.31,159100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":436,"percent_change":157,"volume":1197,"transactions":9,"vwap":1196},"2026-03-25",32.76,32.77,32.32,32.63,184600,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1141,"change":601,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1141},"2026-03-24",31.6,32.53,1.63,187200,{"date":1205,"open":1206,"high":1141,"low":1207,"close":1208,"change":1209,"percent_change":582,"volume":1210,"transactions":9,"vwap":1208},"2026-03-23",31.76,31.71,31.87,0.68,321400,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":984,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-20",31.99,30.98,31.19,-2.74,165300,{"date":1219,"open":1220,"high":1143,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-19",31.38,32.07,0.29,0.91,160500,{"date":1226,"open":1227,"high":1184,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-18",32.0099983,31.78,-0.35,-1.09,113100,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":771,"volume":1239,"transactions":9,"vwap":1237},"2026-03-17",32.11,32.26,31.88,32.13,0.145,200700,{"date":1241,"open":1227,"high":1235,"low":1208,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-16",31.985,0.445,1.41,359300,{"date":1247,"open":1161,"high":1248,"low":1249,"close":1250,"change":690,"percent_change":907,"volume":1251,"transactions":9,"vwap":1250},"2026-03-13",32.14,31.53,31.54,215800,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1000,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-12",32.060001,31.668,31.7,-2.34,190900,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":445,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-11",32.45,32.585,32.27,32.46,-0.58,88800,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-10",32.66,33.2,32.57,32.65,0,136400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1272,"change":270,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1272},"2026-03-09",31.72,32.691,31.43,1.71,417800,{"date":1283,"open":1150,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-06",32.49,32.099998,-0.965,-2.92,195500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-05",33.41,33.62,32.72,33.064999,-0.725,-2.15,153800,{"date":1299,"open":1300,"high":1119,"low":1301,"close":1302,"change":539,"percent_change":388,"volume":1303,"transactions":9,"vwap":1302},"2026-03-04",33.848,33.55,33.79,110000,{"date":1305,"open":1291,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-03",33.85,32.91,33.67,-0.62,-1.81,163900,{"date":1313,"open":1314,"high":226,"low":1292,"close":1112,"change":1078,"percent_change":924,"volume":1315,"transactions":9,"vwap":1112},"2026-03-02",33.68,129300,{"date":1317,"open":1318,"high":1319,"low":1302,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-02-27",34,34.09,34.080002,-0.345,-1,95000,{"date":1325,"open":1326,"high":258,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-26",34.51,33.96,34.425,-0.015,-0.04,72700,{"date":1333,"open":1326,"high":1334,"low":236,"close":1335,"change":648,"percent_change":367,"volume":1336,"transactions":9,"vwap":1335},"2026-02-25",34.52,34.44,55400,{"date":1338,"open":1318,"high":1339,"low":1340,"close":18,"change":1102,"percent_change":1341,"volume":1342,"transactions":9,"vwap":18},"2026-02-24",34.385,33.94,1.27,78800,{"date":1344,"open":1345,"high":1346,"low":1308,"close":1347,"change":307,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-23",34.28,34.37,33.93,-1.28,80200,{"date":1351,"open":1347,"high":1352,"low":1347,"close":1346,"change":529,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1346},"2026-02-20",34.395,0.88,89400,{"date":1356,"open":1327,"high":207,"low":185,"close":207,"change":700,"percent_change":1357,"volume":856,"transactions":9,"vwap":207},"2026-02-19",0.47,{"date":1359,"open":1306,"high":195,"low":1360,"close":1127,"change":1361,"percent_change":732,"volume":1362,"transactions":9,"vwap":1127},"2026-02-18",33.82,0.2,129600,{"date":1364,"open":1365,"high":1366,"low":1367,"close":185,"change":901,"percent_change":405,"volume":1368,"transactions":9,"vwap":185},"2026-02-17",33.625,33.87,33.4,164200,{"date":1370,"open":1371,"high":1318,"low":1372,"close":1360,"change":150,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1360},"2026-02-13",33.61,33.24,1.05,127700,{"date":1376,"open":218,"high":1090,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-12",33.37,33.47,-0.39,-1.15,99000,{"date":1383,"open":1319,"high":1384,"low":1385,"close":1386,"change":519,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-11",34.32,33.65,33.86,-0.09,108300,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1387,"percent_change":1072,"volume":1395,"transactions":9,"vwap":1394},"2026-02-10",34.0099983,34.099998,33.834,33.89,118500,{"date":1397,"open":1347,"high":1398,"low":1399,"close":1106,"change":1273,"percent_change":1273,"volume":1400,"transactions":9,"vwap":1106},"2026-02-09",34.17,33.856,139300,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1106,"change":116,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1106},"2026-02-06",33.21,34.02,3.44,327100,{"date":1408,"open":1409,"high":1410,"low":1196,"close":1411,"change":639,"percent_change":435,"volume":1412,"transactions":9,"vwap":1411},"2026-02-05",32.64,33,32.85,74700,{"date":1414,"open":1415,"high":1416,"low":1141,"close":1417,"change":499,"percent_change":539,"volume":1418,"transactions":9,"vwap":1417},"2026-02-04",32.95,33.0099983,32.82,99800,{"date":1420,"open":1421,"high":1422,"low":1156,"close":1423,"change":1361,"percent_change":776,"volume":1424,"transactions":9,"vwap":1423},"2026-02-03",32.7,33.014999,32.78,150300,{"date":1426,"open":1227,"high":1293,"low":1227,"close":1427,"change":609,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-02",32.58,1.31,113500,{"date":1431,"open":1261,"high":1272,"low":1213,"close":1155,"change":784,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1155},"2026-01-30",-1.59,194400,{"date":1435,"open":1436,"high":1423,"low":1437,"close":1134,"change":1438,"percent_change":367,"volume":1439,"transactions":9,"vwap":1134},"2026-01-29",32.75,32.25,0.075,94900,{"date":1441,"open":1293,"high":1442,"low":1144,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-01-28",32.8,32.605,-0.065,-0.2,77000,{"date":1448,"open":1449,"high":1421,"low":1185,"close":1450,"change":1273,"percent_change":1273,"volume":1451,"transactions":9,"vwap":1450},"2026-01-27",32.6,32.67,81300,{"date":1453,"open":1427,"high":1454,"low":1455,"close":1450,"change":500,"percent_change":463,"volume":1456,"transactions":9,"vwap":1450},"2026-01-26",32.83,32.559,94300,{"date":1458,"open":1459,"high":1459,"low":1141,"close":1271,"change":241,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1271},"2026-01-23",33.049999,-1.48,88200,{"date":1463,"open":1301,"high":1301,"low":1410,"close":1464,"change":260,"percent_change":106,"volume":1465,"transactions":9,"vwap":1464},"2026-01-22",33.060001,87100,{"date":1467,"open":1134,"high":1468,"low":1136,"close":1469,"change":673,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-21",33.17,33.040001,2.01,111500,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1141,"change":318,"percent_change":1477,"volume":1266,"transactions":9,"vwap":1141},"2026-01-20",32.28,32.73,32.255,-1.16,{"date":1479,"open":1423,"high":1480,"low":1481,"close":1194,"change":111,"percent_change":519,"volume":1482,"transactions":9,"vwap":1194},"2026-01-16",32.87,32.62,85200,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1423,"change":840,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1423},"2026-01-15",32.44,32.86,1.64,83300,{"date":1490,"open":1491,"high":1492,"low":1221,"close":1437,"change":298,"percent_change":726,"volume":1493,"transactions":9,"vwap":1437},"2026-01-14",32.225,32.338,84500,{"date":1495,"open":1496,"high":1133,"low":1497,"close":1133,"change":260,"percent_change":106,"volume":1498,"transactions":9,"vwap":1133},"2026-01-13",32.124,32.09,124700,{"date":1500,"open":1501,"high":1474,"low":1256,"close":1474,"change":463,"percent_change":1108,"volume":1502,"transactions":9,"vwap":1474},"2026-01-12",32.040001,573500,{"date":1504,"open":1207,"high":1501,"low":1148,"close":1505,"change":554,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-01-09",31.97,1.23,338000,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":240,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-08",31.57,31.62,31.46,31.58,-0.54,111000,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":690,"percent_change":907,"volume":1521,"transactions":9,"vwap":1520},"2026-01-07",32,31.508,31.75,147500,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":771,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-06",31.37,31.96,31.178,31.91,1.43,132200,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1512,"change":529,"percent_change":1535,"volume":1008,"transactions":9,"vwap":1512},"2026-01-05",31.31,31.5,31.2,0.96,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1357,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-02",30.88,31.22,30.78,31.16,1.53,106300,{"date":1545,"open":1214,"high":1214,"low":1546,"close":1547,"change":219,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-31",30.68,30.69,-1.1,71900,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":299,"percent_change":348,"volume":1555,"transactions":9,"vwap":1554},"2025-12-30",31.26,31.0049992,31.030001,99100,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":249,"percent_change":281,"volume":1562,"transactions":9,"vwap":1561},"2025-12-29",31.28,31.42,31.15,31.17,76900,{"date":1564,"open":1250,"high":1250,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2025-12-26",31.345,31.45,-0.02,-0.06,62200,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":648,"percent_change":22,"volume":1575,"transactions":9,"vwap":1574},"2025-12-24",31.36,31.52,31.47,88500,{"date":1577,"open":1578,"high":1566,"low":1579,"close":1580,"change":520,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-12-23",31.32,31.29,31.39,-0.25,131000,{"date":1584,"open":1579,"high":1249,"low":1558,"close":1574,"change":509,"percent_change":1585,"volume":734,"transactions":9,"vwap":1574},"2025-12-22",0.87,{"date":1587,"open":1579,"high":1579,"low":1588,"close":1534,"change":22,"percent_change":581,"volume":1589,"transactions":9,"vwap":1534},"2025-12-19",30.95,173200,{"date":1591,"open":1592,"high":1539,"low":1593,"close":1588,"change":269,"percent_change":924,"volume":1594,"transactions":9,"vwap":1588},"2025-12-18",31.049999,30.89,149400,{"date":1596,"open":1541,"high":1597,"low":1598,"close":1599,"change":1229,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-17",31.275,30.716,30.76,-1.13,135000,{"date":1603,"open":1604,"high":1532,"low":1605,"close":1606,"change":240,"percent_change":1514,"volume":1607,"transactions":9,"vwap":1606},"2025-12-16",31.18,30.97,31.11,152500,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1558,"change":209,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1558},"2025-12-15",31.64,31.244,-0.67,158000,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":907,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-12-12",31.9,31.905,31.248,31.49,-1.56,124100,{"date":1623,"open":1573,"high":1518,"low":1573,"close":1213,"change":150,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1213},"2025-12-11",1.11,119900,{"date":1627,"open":1628,"high":1207,"low":1628,"close":1610,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1610},"2025-12-10",30.91,0.67,2.16,114500,{"date":1633,"open":1634,"high":1534,"low":1634,"close":1605,"change":1330,"percent_change":565,"volume":1231,"transactions":9,"vwap":1605},"2025-12-09",30.81,{"date":1636,"open":1637,"high":1215,"low":1628,"close":1638,"change":1151,"percent_change":367,"volume":1639,"transactions":9,"vwap":1638},"2025-12-08",31.09,31.01,862600,{"date":1641,"open":1642,"high":1606,"low":1643,"close":1644,"change":520,"percent_change":1072,"volume":1645,"transactions":9,"vwap":1644},"2025-12-05",30.988,30.92,30.94,92000,{"date":1647,"open":1169,"high":1648,"low":1169,"close":1649,"change":529,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-04",31.13,31.02,0.98,98200,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":145,"percent_change":1657,"volume":1456,"transactions":9,"vwap":1656},"2025-12-03",30.33,30.8,30.72,1.25,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1662,"change":1581,"percent_change":359,"volume":1663,"transactions":9,"vwap":1662},"2025-12-02",30.63,30.696,30.34,173700,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":1669,"percent_change":1379,"volume":1670,"transactions":9,"vwap":1668},"2025-12-01",30.48,30.79,30.59,-0.12,101400,{"date":1672,"open":1546,"high":1540,"low":1546,"close":1673,"change":648,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-11-28",30.71,0.26,24500,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1660,"change":529,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1660},"2025-11-26",30.577,30.84,30.54,0.99,58000,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1654,"change":188,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1654},"2025-11-25",29.83,30.41,1.37,75400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":840,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-11-24",29.47,29.97,29.46,29.92,1.8,243500,{"date":1698,"open":1699,"high":1691,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-11-21",28.77,28.67,29.39,0.75,2.62,555500,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":455,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-11-20",29.62,29.7,28.59,28.64,-1.92,276300,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":539,"percent_change":188,"volume":1719,"transactions":9,"vwap":1718},"2025-11-19",29.16,29.32,29.049999,29.2,398800,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1151,"percent_change":436,"volume":1726,"transactions":9,"vwap":1725},"2025-11-18",28.83,29.18,28.72,29.08,475300,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1379,"percent_change":765,"volume":1733,"transactions":9,"vwap":1732},"2025-11-17",29.34,29.52,28.88,29.01,121400,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":260,"volume":1741,"transactions":9,"vwap":1739},"2025-11-14",28.99,29.56,28.97,29.4,0.005,86100,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-11-13",30.0049992,30.115,29.33,29.395,-0.785,-2.6,163100,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":387,"percent_change":1102,"volume":1757,"transactions":9,"vwap":1756},"2025-11-12",30.31,30.38,30.14,30.18,101300,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":208,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-11-11",30.02,30.17,29.955,30.049999,-0.23,89600,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":388,"percent_change":189,"volume":1772,"transactions":9,"vwap":1771},"2025-11-10",30.11,30.245,29.93,30.12,55800,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1776,"change":509,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-11-07",29.31,29.76,29.235,0.92,105400,{"date":1781,"open":1782,"high":1783,"low":1747,"close":1784,"change":1581,"percent_change":718,"volume":1785,"transactions":9,"vwap":1784},"2025-11-06",29.77,29.82,29.49,121900,{"date":1787,"open":1746,"high":1692,"low":1746,"close":1788,"change":591,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-11-05",29.74,1.5,177200,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1796,"percent_change":416,"volume":1797,"transactions":9,"vwap":1795},"2025-11-04",29.07,29.415,29.3,-0.155,256900,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":445,"volume":1805,"transactions":9,"vwap":1803},"2025-11-03",29.27,29.48,29.1,29.455,-0.055,136800,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":150,"volume":1813,"transactions":9,"vwap":1811},"2025-10-31",29.45,29.565,29.289,29.51,0.102,85100,{"date":1815,"open":1816,"high":1817,"low":1701,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-10-30",29.57,29.89,29.408,-0.412,-1.38,78500,{"date":1823,"open":1824,"high":1771,"low":1825,"close":1783,"change":208,"percent_change":1764,"volume":1826,"transactions":9,"vwap":1783},"2025-10-29",29.88,29.69,90500,{"date":1828,"open":1694,"high":1692,"low":1782,"close":1817,"change":901,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1817},"2025-10-28",-0.37,75800,{"date":1832,"open":1755,"high":1755,"low":1833,"close":1834,"change":1835,"percent_change":1079,"volume":1836,"transactions":9,"vwap":1834},"2025-10-27",29.91,30,0.18,75300,{"date":1838,"open":1839,"high":1840,"low":1783,"close":1783,"change":994,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1783},"2025-10-24",29.96,29.98,0.95,58300,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":995,"transactions":9,"vwap":1848},"2025-10-23",29.265,29.58,29.22,29.54,0.458,1.57,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-10-22",29.5,28.974,29.082001,-0.348,-1.18,50300,{"date":1860,"open":1847,"high":1848,"low":1847,"close":1861,"change":700,"percent_change":270,"volume":1862,"transactions":9,"vwap":1861},"2025-10-21",29.43,163300,{"date":1864,"open":1718,"high":1865,"low":1866,"close":1800,"change":931,"percent_change":846,"volume":1867,"transactions":9,"vwap":1800},"2025-10-20",29.302,29.173,10500,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":499,"percent_change":1057,"volume":1874,"transactions":9,"vwap":1873},"2025-10-17",28.82,28.98,28.785,28.93,32500,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":318,"percent_change":758,"volume":1881,"transactions":9,"vwap":1880},"2025-10-16",29.28,29.305,28.79,28.89,26700,{"date":1883,"open":1884,"high":1884,"low":1802,"close":1800,"change":1885,"percent_change":868,"volume":1886,"transactions":9,"vwap":1800},"2025-10-15",29.41,0.139,91300,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-10-14",28.41,29.26,29.131,0.362,1.26,25000,{"date":1896,"open":1700,"high":1870,"low":1710,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-10-13",28.769,0.539,1.91,23900,{"date":1902,"open":1903,"high":1904,"low":26,"close":26,"change":359,"percent_change":1905,"volume":1906,"transactions":9,"vwap":26},"2025-10-10",29.127,29.13,-2.82,41200,{"date":1908,"open":1716,"high":1716,"low":1909,"close":1717,"change":1021,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1717},"2025-10-09",28.984,-0.92,34800,{"date":1913,"open":1914,"high":1716,"low":1915,"close":1716,"change":1222,"percent_change":44,"volume":1916,"transactions":9,"vwap":1716},"2025-10-08",29.11,29.059999,21400,{"date":1918,"open":1739,"high":1739,"low":1873,"close":1919,"change":405,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-10-07",29.030001,-1.12,30800,{"date":1923,"open":1924,"high":1924,"low":1775,"close":1925,"change":1926,"percent_change":648,"volume":1927,"transactions":9,"vwap":1925},"2025-10-06",29.6,29.36,0.023,30100,{"date":1929,"open":1930,"high":1811,"low":1931,"close":1932,"change":1933,"percent_change":1330,"volume":1934,"transactions":9,"vwap":1932},"2025-10-03",29.391,29.315,29.337,-0.013,282800,{"date":1936,"open":1701,"high":1808,"low":1914,"close":1937,"change":260,"percent_change":1151,"volume":1938,"transactions":9,"vwap":1937},"2025-10-02",29.35,33500,{"date":1940,"open":1941,"high":1942,"low":1904,"close":1746,"change":539,"percent_change":188,"volume":1943,"transactions":9,"vwap":1746},"2025-10-01",29.17,29.38,27500,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1947,"change":387,"percent_change":771,"volume":1949,"transactions":9,"vwap":1947},"2025-09-30",29.02,29.21,28.915,33200,{"date":1951,"open":1775,"high":1775,"low":1952,"close":1725,"change":1953,"percent_change":901,"volume":1954,"transactions":9,"vwap":1725},"2025-09-29",28.999,-0.031,29400,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":1960,"percent_change":1893,"volume":1961,"transactions":9,"vwap":1959},"2025-09-26",28.84,29.135,29.111,0.363,21300,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1000,"volume":1969,"transactions":9,"vwap":1967},"2025-09-25",28.69,28.78,28.65,28.748,-0.221,162400,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-09-24",29.37,28.95,28.969,-0.275,-0.94,50500,{"date":1979,"open":1980,"high":1730,"low":1723,"close":1981,"change":1982,"percent_change":1387,"volume":1858,"transactions":9,"vwap":1981},"2025-09-23",29.29,29.244,-0.026,{"date":1984,"open":1904,"high":1800,"low":1914,"close":1800,"change":1273,"percent_change":1273,"volume":1985,"transactions":9,"vwap":1800},"2025-09-22",20000,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1800,"change":1072,"percent_change":984,"volume":1990,"transactions":9,"vwap":1800},"2025-09-19",29.53,29.181,22000,{"date":1992,"open":1847,"high":1816,"low":1847,"close":1988,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1988},"2025-09-18",0.526,1.81,25400,{"date":1997,"open":1725,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":358,"volume":2002,"transactions":9,"vwap":2000},"2025-09-17",29.42,28.96,29.0039997,-0.086,20600,{"date":2004,"open":1718,"high":1718,"low":2005,"close":2006,"change":299,"percent_change":396,"volume":2007,"transactions":9,"vwap":2006},"2025-09-16",28.939,29.09,15200,{"date":2009,"open":1980,"high":1701,"low":2010,"close":2011,"change":499,"percent_change":1057,"volume":2012,"transactions":9,"vwap":2011},"2025-09-15",29.19,29.23,29100,{"date":2014,"open":1861,"high":1693,"low":2010,"close":2010,"change":1379,"percent_change":397,"volume":2015,"transactions":9,"vwap":2010},"2025-09-12",21800,{"date":2017,"open":2018,"high":2019,"low":2018,"close":1846,"change":771,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1846},"2025-09-11",29.25,29.59,1.54,31400,{"date":2023,"open":1914,"high":1890,"low":2024,"close":1904,"change":2025,"percent_change":427,"volume":2026,"transactions":9,"vwap":1904},"2025-09-10",29.083,0.015,35000,{"date":2028,"open":1925,"high":1925,"low":2029,"close":2030,"change":2031,"percent_change":875,"volume":2032,"transactions":9,"vwap":2030},"2025-09-09",29.018999,29.115,-0.305,16500,{"date":2034,"open":1691,"high":1691,"low":1890,"close":1998,"change":111,"percent_change":519,"volume":2035,"transactions":9,"vwap":1998},"2025-09-08",32200,{"date":2037,"open":1784,"high":1816,"low":1904,"close":1861,"change":2038,"percent_change":591,"volume":2039,"transactions":9,"vwap":1861},"2025-09-05",0.128,109000,{"date":2041,"open":1870,"high":1865,"low":1870,"close":1865,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1865},"2025-09-04",0.562,1.96,27700,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":519,"percent_change":918,"volume":2051,"transactions":9,"vwap":2050},"2025-09-03",28.812,28.9,28.62,28.74,34000,{"date":2053,"open":2054,"high":2055,"low":2054,"close":1699,"change":1568,"percent_change":209,"volume":2056,"transactions":9,"vwap":1699},"2025-09-02",28.47,28.783,27100,{"date":2058,"open":1793,"high":1793,"low":2059,"close":1722,"change":1764,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1722},"2025-08-29",28.749,-0.79,17200,{"date":2063,"open":1941,"high":1941,"low":2064,"close":1915,"change":1273,"percent_change":1273,"volume":2065,"transactions":9,"vwap":1915},"2025-08-28",28.92,25300,{"date":2067,"open":2068,"high":1802,"low":2069,"close":1915,"change":1101,"percent_change":601,"volume":2070,"transactions":9,"vwap":1915},"2025-08-27",28.94,28.925,37700,{"date":2072,"open":1699,"high":1973,"low":2073,"close":2074,"change":1078,"percent_change":23,"volume":2075,"transactions":9,"vwap":2074},"2025-08-26",28.716,28.91,44500,{"date":2077,"open":2078,"high":1731,"low":2078,"close":2079,"change":2080,"percent_change":961,"volume":2081,"transactions":9,"vwap":2079},"2025-08-25",28.68,28.7,-0.121,12200,{"date":2083,"open":2084,"high":1873,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-08-22",28.22,28.821,0.771,2.75,21600,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2093,"change":638,"percent_change":499,"volume":2094,"transactions":9,"vwap":2093},"2025-08-21",27.88,28.091,28.049999,24800,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":726,"percent_change":416,"volume":2100,"transactions":9,"vwap":2099},"2025-08-20",28.15,27.91,28.040001,41400,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1330,"percent_change":299,"volume":2107,"transactions":9,"vwap":2106},"2025-08-19",28.3,28.43,28.164,28.19,39200,{"date":2109,"open":2110,"high":26,"low":2110,"close":26,"change":2111,"percent_change":367,"volume":2112,"transactions":9,"vwap":26},"2025-08-18",28.13,0.064,43600,{"date":2114,"open":26,"high":26,"low":2115,"close":2116,"change":2117,"percent_change":2060,"volume":2118,"transactions":9,"vwap":2116},"2025-08-15",28.119,28.166,-0.223,35500,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":397,"volume":2126,"transactions":9,"vwap":2124},"2025-08-14",28.44,28.441,28.255,28.389,-0.381,20900,{"date":2128,"open":2129,"high":1699,"low":2130,"close":1699,"change":2131,"percent_change":1487,"volume":2061,"transactions":9,"vwap":1699},"2025-08-13",28.48,28.339,0.463,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-08-12",27.73,28.31,27.699,28.307,0.737,2.67,26600,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":727,"volume":2148,"transactions":9,"vwap":2146},"2025-08-11",27.7,27.848,27.56,27.57,-0.111,31300,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":732,"volume":2156,"transactions":9,"vwap":2154},"2025-08-08",27.65,27.719,27.64,27.681,0.161,30300,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1568,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-08-07",27.76,27.77,27.42,27.52,-0.22,42000,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1567,"percent_change":208,"volume":2171,"transactions":9,"vwap":2170},"2025-08-06",27.66,27.67,27.46,27.58,52300,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1273,"percent_change":1273,"volume":2178,"transactions":9,"vwap":2177},"2025-08-05",27.68,27.69,27.44,27.6,36300,{"date":2180,"open":2176,"high":2177,"low":2181,"close":2177,"change":150,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2177},"2025-08-04",27.364,1.28,117200,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2186,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2186},"2025-08-01",27.25,27.33,26.83,-0.377,-1.36,38200,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-07-31",27.79,27.89,27.554,27.627,-0.253,-0.91,86600,{"date":2202,"open":2203,"high":2110,"low":2134,"close":2091,"change":298,"percent_change":481,"volume":2204,"transactions":9,"vwap":2091},"2025-07-30",27.995,49100,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2209,"change":2210,"percent_change":1568,"volume":2211,"transactions":9,"vwap":2209},"2025-07-29",28.151,28.16,27.93,-0.017,30400,{"date":2213,"open":2214,"high":2214,"low":2195,"close":2215,"change":2216,"percent_change":520,"volume":2217,"transactions":9,"vwap":2215},"2025-07-28",28.11,27.947,-0.023,28000,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":269,"percent_change":1209,"volume":1900,"transactions":9,"vwap":2223},"2025-07-25",27.81,28,27.74,27.97,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2228,"change":1445,"percent_change":2229,"volume":1874,"transactions":9,"vwap":2228},"2025-07-24",28.21,27.777,27.78,-0.71,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":2235,"percent_change":157,"volume":2236,"transactions":9,"vwap":2234},"2025-07-23",27.9,28.030001,27.98,0.205,35600,{"date":2238,"open":2162,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":378,"volume":2243,"transactions":9,"vwap":2241},"2025-07-22",27.82,27.5,27.775,0.245,147000,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2247,"change":2248,"percent_change":1309,"volume":2249,"transactions":9,"vwap":2247},"2025-07-21",27.84,27.53,-0.171,71400,{"date":2251,"open":2252,"high":2252,"low":2174,"close":2253,"change":2254,"percent_change":629,"volume":1867,"transactions":9,"vwap":2253},"2025-07-18",27.95,27.701,-0.129,{"date":2256,"open":2240,"high":2257,"low":2240,"close":2258,"change":931,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-07-17",27.855,27.83,1.24,35300,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2264,"change":2266,"percent_change":776,"volume":2267,"transactions":9,"vwap":2264},"2025-07-16",27.41,27.49,27.12,0.167,24000,{"date":2269,"open":2246,"high":2270,"low":2271,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-07-15",27.94,27.323,-0.477,-1.72,36700,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2278,"change":1101,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-07-14",27.62,27.8,27.59,0.54,36400,{"date":2283,"open":2134,"high":2134,"low":2284,"close":2151,"change":1581,"percent_change":406,"volume":2285,"transactions":9,"vwap":2151},"2025-07-11",27.576,32100,{"date":2287,"open":2194,"high":2099,"low":2194,"close":2232,"change":648,"percent_change":1222,"volume":1961,"transactions":9,"vwap":2232},"2025-07-10",{"date":2289,"open":2143,"high":2239,"low":2146,"close":2239,"change":938,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2239},"2025-07-09",0.8,22100,{"date":2293,"open":2153,"high":2294,"low":2146,"close":2177,"change":111,"percent_change":1330,"volume":2295,"transactions":9,"vwap":2177},"2025-07-08",27.71,17900,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":198,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-07-07",27.86,27.48,27.61,-0.86,122300,{"date":2304,"open":2134,"high":2305,"low":2134,"close":2306,"change":1835,"percent_change":673,"volume":2307,"transactions":9,"vwap":2306},"2025-07-03",27.896,27.85,93300,{"date":2309,"open":2310,"high":2168,"low":2311,"close":2168,"change":22,"percent_change":1223,"volume":2312,"transactions":9,"vwap":2168},"2025-07-02",27.437,27.43,21900,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2161,"change":367,"percent_change":1032,"volume":2317,"transactions":9,"vwap":2161},"2025-07-01",27.08,27.645,46100,{"date":2319,"open":2320,"high":2320,"low":2265,"close":2321,"change":1273,"percent_change":1273,"volume":2322,"transactions":9,"vwap":2321},"2025-06-30",27.28,27.19,86900,{"date":2324,"open":2325,"high":2326,"low":2315,"close":2321,"change":499,"percent_change":1101,"volume":2327,"transactions":9,"vwap":2321},"2025-06-27",27.17,27.35,30500,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2331,"change":609,"percent_change":1850,"volume":2332,"transactions":9,"vwap":2331},"2025-06-26",26.8,27.15,30000,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":1445,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-06-25",26.95,26.71,26.73,-0.74,26500,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":1506,"volume":2347,"transactions":9,"vwap":2345},"2025-06-24",26.81,27.02,26.72,26.93,0.326,26200,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2351,"change":2353,"percent_change":58,"volume":2354,"transactions":9,"vwap":2351},"2025-06-23",26.23,26.604,26.1,0.314,31700,{"date":2356,"open":2357,"high":2357,"low":2350,"close":2358,"change":1387,"percent_change":219,"volume":2359,"transactions":9,"vwap":2358},"2025-06-20",26.52,26.29,48200,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1151,"percent_change":509,"volume":2366,"transactions":9,"vwap":2365},"2025-06-18",26.35,26.53,26.34,26.38,55100,{"date":2368,"open":2369,"high":2370,"low":2358,"close":2371,"change":690,"percent_change":2372,"volume":1995,"transactions":9,"vwap":2371},"2025-06-17",26.36,26.47,26.31,-0.6,{"date":2374,"open":2364,"high":2375,"low":2364,"close":2370,"change":436,"percent_change":1223,"volume":2376,"transactions":9,"vwap":2370},"2025-06-16",26.63,58400,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2350,"change":396,"percent_change":2382,"volume":2211,"transactions":9,"vwap":2350},"2025-06-13",26.4,26.54,26.17,-1.8,{"date":2384,"open":2385,"high":2336,"low":2385,"close":2336,"change":435,"percent_change":931,"volume":2386,"transactions":9,"vwap":2336},"2025-06-12",26.51,144100,{"date":2388,"open":2337,"high":2389,"low":2390,"close":2391,"change":298,"percent_change":445,"volume":2392,"transactions":9,"vwap":2391},"2025-06-11",26.82,26.56,26.62,96400,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":260,"percent_change":648,"volume":2399,"transactions":9,"vwap":2398},"2025-06-10",26.7,26.766,26.597,26.67,77600,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2404,"change":1330,"percent_change":726,"volume":2405,"transactions":9,"vwap":2404},"2025-06-09",26.77,26.6,26.65,110400,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2409,"change":140,"percent_change":189,"volume":2411,"transactions":9,"vwap":2409},"2025-06-06",26.64,26.69,26.57,33700,{"date":2413,"open":2379,"high":2414,"low":2415,"close":2416,"change":638,"percent_change":499,"volume":2417,"transactions":9,"vwap":2416},"2025-06-05",26.49,26.24,26.37,38100,{"date":2419,"open":2420,"high":2380,"low":2369,"close":2369,"change":1387,"percent_change":219,"volume":2421,"transactions":9,"vwap":2369},"2025-06-04",26.515,31600,{"date":2423,"open":2424,"high":2385,"low":2425,"close":2426,"change":1107,"percent_change":1893,"volume":1493,"transactions":9,"vwap":2426},"2025-06-03",26.12,26.11,26.45,{"date":2428,"open":2429,"high":2424,"low":2430,"close":2424,"change":1804,"percent_change":209,"volume":2431,"transactions":9,"vwap":2424},"2025-06-02",26.08,25.74,34900,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1804,"percent_change":209,"volume":2438,"transactions":9,"vwap":2437},"2025-05-30",26,26.19,25.89,26.175,66600,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2350,"change":1057,"percent_change":2280,"volume":2443,"transactions":9,"vwap":2350},"2025-05-29",26.33,26.040001,85500,{"date":2445,"open":2446,"high":2446,"low":2447,"close":2447,"change":1229,"percent_change":397,"volume":2448,"transactions":9,"vwap":2447},"2025-05-28",26.43,26.09,25600,{"date":2450,"open":2358,"high":2451,"low":2447,"close":2452,"change":270,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-05-27",26.46,26.44,2.12,226100,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2436,"change":111,"percent_change":1330,"volume":2459,"transactions":9,"vwap":2436},"2025-05-23",25.7,25.97,26300,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1387,"percent_change":1229,"volume":2466,"transactions":9,"vwap":2465},"2025-05-22",25.93,26.035,25.81,25.9,91500,{"date":2468,"open":2469,"high":2385,"low":2470,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-05-21",26.42,25.99,-0.713,-2.67,47200,{"date":2475,"open":2330,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-05-20",26.815,26.658,26.703,-0.097,-0.36,22800,{"date":2483,"open":2385,"high":2484,"low":2385,"close":2330,"change":918,"percent_change":1829,"volume":2485,"transactions":9,"vwap":2330},"2025-05-19",26.85,32000,{"date":2487,"open":2488,"high":2489,"low":2375,"close":2490,"change":539,"percent_change":771,"volume":2491,"transactions":9,"vwap":2490},"2025-05-16",26.705,26.94,26.9,38600,{"date":2493,"open":2494,"high":2495,"low":2446,"close":2496,"change":387,"percent_change":51,"volume":1569,"transactions":9,"vwap":2496},"2025-05-15",26.61,26.79,26.78,{"date":2498,"open":2499,"high":2402,"low":2403,"close":2404,"change":240,"percent_change":854,"volume":2500,"transactions":9,"vwap":2404},"2025-05-14",26.75,61000,{"date":2502,"open":2402,"high":2345,"low":2503,"close":2389,"change":269,"percent_change":329,"volume":2504,"transactions":9,"vwap":2389},"2025-05-13",26.76,29000,{"date":2506,"open":2507,"high":2488,"low":2508,"close":2375,"change":1778,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2375},"2025-05-12",26.66,26.368,3.58,48600,{"date":2512,"open":2464,"high":2464,"low":2513,"close":2514,"change":111,"percent_change":1330,"volume":2515,"transactions":9,"vwap":2514},"2025-05-09",25.587,25.71,27300,{"date":2517,"open":2518,"high":2465,"low":2519,"close":2520,"change":188,"percent_change":733,"volume":2521,"transactions":9,"vwap":2520},"2025-05-08",25.63,25.474,25.72,36600,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":1674,"volume":2529,"transactions":9,"vwap":2527},"2025-05-07",25.38,25.447,25.17,25.31,0.065,38400,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":1073,"volume":2537,"transactions":9,"vwap":2535},"2025-05-06",25.23,25.43,25.2,25.245,-0.185,54500,{"date":2539,"open":2540,"high":2541,"low":2540,"close":2533,"change":1567,"percent_change":520,"volume":2542,"transactions":9,"vwap":2533},"2025-05-05",25.32,25.61,74800,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2547,"change":732,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-05-02",25.21,25.58,25.45,2.37,71100,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":938,"percent_change":378,"volume":2556,"transactions":9,"vwap":2555},"2025-05-01",24.83,25.07,24.78,24.86,102400,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":1804,"percent_change":2163,"volume":2563,"transactions":9,"vwap":2562},"2025-04-30",24.33,24.775,24.165,24.64,51200,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":270,"volume":1575,"transactions":9,"vwap":2569},"2025-04-29",24.54,24.783,24.37,24.695,0.135,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":387,"percent_change":840,"volume":2577,"transactions":9,"vwap":2576},"2025-04-28",24.44,24.677,24.35,24.56,164100,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2580,"change":520,"percent_change":405,"volume":2583,"transactions":9,"vwap":2580},"2025-04-25",24.43,24.565,24.4,469600,{"date":2585,"open":2586,"high":2587,"low":2586,"close":2588,"change":230,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-04-24",24.030001,24.57,24.51,2.08,478700,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":51,"percent_change":2589,"volume":2597,"transactions":9,"vwap":2596},"2025-04-23",24.345,24.65,23.965,24.01,171000,{"date":178,"open":2599,"high":2600,"low":174,"close":2601,"change":229,"percent_change":23,"volume":2602,"transactions":9,"vwap":2601},23.35,23.68,23.52,594000]