[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FFUT":3,"homepage-market-summary":29,"stock-historical-FFUT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FFUT","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 Managed Futures ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7099,1.102,"Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},64.45,64.09,63.51,64.2748,0.1752,0.27,20230.316592,66.84,51.68,24726.281206192,84.2,334,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":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",[98,103,108,113,118,123,128,133,138,143,148],{"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":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},50,24535,8194670.301548,27.89,"2025-06-05",[180,183,192,202,212,223,233,243,254,265,275,284,294,303,313,322,333,343,354,364,375,384,393,404,414,424,435,446,456,465,473,484,495,505,513,522,532,541,550,561,569,579,590,600,611,621,628,635,644,654,662,672,680,689,699,709,719,729,738,749,757,765,774,782,790,798,806,813,822,830,837,845,852,859,867,874,882,890,898,905,912,921,928,937,942,950,958,966,973,978,986,994,999,1007,1013,1020,1024,1031,1038,1042,1046,1054,1059,1066,1074,1082,1088,1095,1100,1105,1113,1120,1125,1132,1139,1143,1148,1157,1164,1170,1177,1184,1191,1197,1204,1211,1219,1226,1233,1241,1246,1251,1259,1266,1273,1281,1288,1296,1304,1310,1317,1324,1329,1337,1345,1353,1361,1369,1375,1382,1389,1396,1401,1407,1414,1420,1424,1429,1435,1443,1450,1457,1461,1469,1476,1480,1487,1494,1501,1508,1513,1519,1524,1531,1536,1543,1547,1553,1561,1570,1574,1580,1586,1590,1594,1598,1603,1609,1615,1620,1626,1632,1640,1647,1652,1660,1666,1674,1679,1685,1690,1695,1703,1706,1712,1719,1724,1730,1734,1737,1744,1752,1757,1764,1769,1774,1779,1786,1792,1800,1807,1812,1818,1822,1827,1834,1839,1846,1850,1858,1861,1866,1870,1877,1882,1888,1894,1898,1905,1909,1913,1916,1920,1927,1932,1937,1943,1947,1952,1957,1962,1967,1971,1977,1982,1988,1994,2000,2003,2009,2014,2019,2024,2027,2030,2033,2036,2039,2043,2049,2056,2062,2066,2072,2077,2082,2087,2093,2099,2103,2107,2111,2116,2121,2125,2131,2136,2139,2146,2151,2156,2161,2165,2168,2172,2175,2179,2183,2188,2191,2195,2198,2202,2209,2213,2218,2225,2228,2233,2236,2240,2242,2247,2250,2255,2261,2266,2269,2272,2278,2281,2287,2292,2296,2299,2305,2307,2310,2315,2321,2326,2332,2337,2343],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},303,64.0782,{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",65.23,64.01,-0.8102,-1.24,73223.831938,515,64.401,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",65.27,64.85,65.085,-0.25,-0.38,66879.6823,352,65.1083,{"date":203,"open":204,"high":24,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",65.87,64.3883,65.335,0.135,0.21,47681.375,445,65.0813,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",65.77,66.64,64.9,65.2,-0.105,-0.16,86696.117706,953,65.2275,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",65.91,64.98,65.305,-0.2852,-0.43,177564.7931,528,65.3851,{"date":234,"open":194,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",65.8,64.37,65.5902,0.0109,0.02,63554.3013,925,65.331,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",64.78,65.83,64.36,65.5793,1.0098,1.56,19384.954,378,65.3833,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",64.87,64.875,64.06,64.5695,-0.3305,-0.51,44564.3767,471,64.5052,{"date":266,"open":267,"high":268,"low":269,"close":216,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",64.82,65.07,64.6,-0.03,-0.05,42127.6582,548,64.7993,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":151,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",64.565,65,64.93,0.54,19096.3722,286,64.7782,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",64.47,64.72,64.58,0.14,0.22,16303.09864,270,64.5325,{"date":295,"open":296,"high":226,"low":297,"close":298,"change":299,"percent_change":229,"volume":300,"transactions":301,"vwap":302},"2026-09-16",64.745,64.32,64.44,-0.2782,27767.261768,410,64.4308,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":146,"volume":310,"transactions":311,"vwap":312},"2026-09-15",64.99,65.24,64.275,64.7182,0.2482,44595.1,371,64.5644,{"date":314,"open":315,"high":316,"low":317,"close":286,"change":318,"percent_change":126,"volume":319,"transactions":320,"vwap":321},"2026-09-14",64.96,65.08,64.105,0.2586,30218.773334,456,64.4959,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",64.59,65.78,63.81,64.2114,-0.4136,-0.64,48523.5951,612,64.3044,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",63.43,65.03,64.625,1.2,1.89,19588.9795,302,64.249,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",63.36,63.46,62.905,63.425,0.505,0.8,21900.8938,355,63.2868,{"date":355,"open":356,"high":357,"low":358,"close":357,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",62.68,62.92,62.37,0.4281,0.69,15950.647427,234,62.7891,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",62.74,63.21,62.165,62.4919,-0.3387,-0.54,27618.5479,388,62.6098,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":146,"volume":381,"transactions":382,"vwap":383},"2026-09-03",62.18,63,62.8306,0.2406,22247.5732,413,62.667,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":141,"volume":390,"transactions":391,"vwap":392},"2026-09-02",62.105,62.75,62.59,0.2,12971.6419,242,62.6062,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",62.06,62.64,61.66,62.39,0.5253,0.85,20598.1279,198,62.2801,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":400,"volume":411,"transactions":412,"vwap":413},"2026-08-31",61.67,61.9599,61.22,61.8647,0.5216,19981.3169,243,61.7016,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":208,"volume":421,"transactions":422,"vwap":423},"2026-08-28",61.1,61.44,60.95,61.3431,0.1281,15928.3409,212,61.2721,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",61.14,61.39,60.88,61.215,0.006,0.01,61144.3949,457,61.1464,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",60.86,62.43,60.7,61.209,-0.131,-0.21,102540.5719,844,61.6448,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",61,61.9999,61.34,0.17,0.28,15854.7799,175,61.5947,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",61.72,61.17,-1.56,-2.49,21618.6346,319,61.4306,{"date":466,"open":426,"high":467,"low":426,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":463,"vwap":472},"2026-08-21",63.49,62.73,1.35,2.2,31927.079955,62.1152,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",61.06,61.51,60.79,61.38,0.41,0.67,26409.0789,399,61.2322,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",61.03,61.16,60.75,60.97,-0.42,-0.68,48229.0634,351,60.9324,{"date":496,"open":497,"high":498,"low":499,"close":427,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",61.11,61.46,60.98,-0.41,-0.66,18739.600439,236,61.2757,{"date":506,"open":416,"high":507,"low":416,"close":508,"change":509,"percent_change":469,"volume":510,"transactions":511,"vwap":512},"2026-08-17",62.86,61.8,0.825,13486.6979,207,61.9035,{"date":514,"open":515,"high":459,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",60.5699,60.975,0.055,0.09,21168.230373,260,60.9269,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":501,"volume":529,"transactions":530,"vwap":531},"2026-08-13",60.8,61.09,60.6,60.92,-0.405,22536.6029,209,60.8142,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":289,"percent_change":538,"volume":539,"transactions":402,"vwap":540},"2026-08-12",60.51,61.435,60.48,61.325,0.23,14354.5936,60.9515,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":442,"volume":547,"transactions":548,"vwap":549},"2026-08-11",61.36,60.67,61.185,-0.1275,17547.8656,194,60.9621,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",60.38,61.385,60.3,61.3125,1.0375,1.72,16308.1856,204,60.8732,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":451,"percent_change":452,"volume":566,"transactions":567,"vwap":568},"2026-08-07",59.54,62.9999,60.275,35258.21,294,60.5718,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":126,"volume":576,"transactions":577,"vwap":578},"2026-08-06",59.93,60.27,59.55,60.105,0.24,10048.8504,211,59.8982,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",59.17,59.9999,58.9601,59.865,0.3703,0.62,22029.303194,290,59.697,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",59.8,59.29,59.4947,-0.6222,-1.03,21991.9466,337,59.6017,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",60.33,60.475,59.68,60.1169,-0.5681,-0.94,22169.892739,345,60.047,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-31",60,60.825,60.685,-0.14,-0.23,159246.0616,322,60.7633,{"date":622,"open":534,"high":614,"low":623,"close":614,"change":624,"percent_change":106,"volume":625,"transactions":626,"vwap":627},"2026-07-30",60.47,0.035,8918.746726,188,60.6251,{"date":629,"open":630,"high":631,"low":630,"close":477,"change":632,"percent_change":350,"volume":633,"transactions":503,"vwap":634},"2026-07-29",60.01,60.83,0.48,62635.6436,60.7253,{"date":636,"open":499,"high":499,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",60.16,60.31,-0.5016,-0.82,11629.83445,282,60.4512,{"date":645,"open":426,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",61.63,60.77,60.8116,-0.7568,-1.23,239723.492901,233,61.2923,{"date":655,"open":656,"high":458,"low":439,"close":657,"change":658,"percent_change":126,"volume":659,"transactions":660,"vwap":661},"2026-07-24",61.07,61.5684,0.2428,6809.326368,185,61.0776,{"date":663,"open":664,"high":665,"low":486,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",61.55,61.635,61.3256,0.119,0.19,3060.440201,172,61.3375,{"date":673,"open":674,"high":675,"low":536,"close":676,"change":677,"percent_change":51,"volume":678,"transactions":511,"vwap":679},"2026-07-22",60.68,66.61,61.2066,0.2966,13228.190499,61.4255,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":469,"volume":686,"transactions":687,"vwap":688},"2026-07-21",60.18,61.12,60.91,0.8097,765598.770948,160,60.7547,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",60.35,59.74,60.1003,-0.8997,-1.47,6587.1005,181,60.0495,{"date":700,"open":701,"high":702,"low":703,"close":448,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-17",59.97,61.37,59.6354,0.555,0.92,16047.766034,245,60.4613,{"date":710,"open":711,"high":544,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-16",59.805,59.702,60.445,0.795,1.33,9646.7684,164,60.2118,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":111,"volume":726,"transactions":727,"vwap":728},"2026-07-15",59.6942,59.75,59.545,59.65,-0.005,7636.723501,148,59.6705,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":106,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-14",59.62,59.94,59.655,0.1,7867.322515,132,59.8012,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-13",59.25,59.63,59.2499,59.595,0.684,1.16,9972.8531,127,59.4452,{"date":750,"open":751,"high":752,"low":753,"close":752,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":752},"2026-07-10",58.9,58.911,58.732,0.066,0.11,4200,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":121,"volume":764,"transactions":9,"vwap":762},"2026-07-09",58.615,58.97,57.73,58.845,0.145,13300,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-08",58.29,58.73,58.09,58.7,0.68,1.17,9600,{"date":775,"open":776,"high":777,"low":778,"close":777,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":777},"2026-07-07",57.94,58.02,57.61,0.361,0.63,12800,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":389,"volume":789,"transactions":9,"vwap":787},"2026-07-06",57.522,57.7,57.52,57.659,0.113,5200,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-02",58.15,57.45,57.546,-0.354,-0.61,7500,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-01",57.36,57.99,57.9,0.352,0.61,23600,{"date":807,"open":793,"high":808,"low":809,"close":810,"change":811,"percent_change":452,"volume":812,"transactions":9,"vwap":810},"2026-06-30",57.895,57.331,57.548,0.163,6200,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-29",57.57,57.6,57.24,57.385,-0.069,-0.12,5500,{"date":823,"open":824,"high":825,"low":800,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-26",57.515,57.55,57.454,-0.116,-0.2,8000,{"date":831,"open":832,"high":833,"low":834,"close":815,"change":835,"percent_change":106,"volume":836,"transactions":9,"vwap":815},"2026-06-25",57.516,57.62,57.47,0.034,1900,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-24",57.8,57.475,57.536,-0.614,-1.06,9900,{"date":846,"open":847,"high":848,"low":847,"close":792,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":792},"2026-06-23",57.74,58.16,-0.209,-0.36,11400,{"date":853,"open":839,"high":854,"low":839,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-22",58.44,58.359,-0.306,-0.52,13900,{"date":860,"open":861,"high":862,"low":863,"close":862,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":862},"2026-06-18",58.64,58.665,58.481,-0.22,-0.37,4400,{"date":868,"open":869,"high":869,"low":854,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-17",58.95,58.885,0.375,0.64,4800,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-16",57.84,58.66,58.51,-0.49,-0.83,7100,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":261,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-15",58.92,59.033001,58.75,59,-0.86,18900,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-12",60.49,59.09,59.51,-0.207,-0.35,25600,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":111,"volume":904,"transactions":9,"vwap":902},"2026-06-11",59.61,62.41,59.717,-0.008,69800,{"date":906,"open":907,"high":907,"low":724,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-10",60.53,59.725,-0.035,-0.06,17200,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-09",59.765,59.9,59.6,59.76,-0.205,-0.34,9300,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":22,"volume":927,"transactions":9,"vwap":925},"2026-06-08",60.2,59.795,59.965,0.161,8400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-05",60.15,60.785,59.52,59.804,-0.241,-0.4,11000,{"date":938,"open":613,"high":930,"low":571,"close":939,"change":940,"percent_change":941,"volume":927,"transactions":9,"vwap":939},"2026-06-04",60.044998,-0.19,-0.32,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":797,"transactions":9,"vwap":947},"2026-06-03",60.26,60.34,60.060001,60.235,-0.545,-0.9,{"date":951,"open":952,"high":527,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-02",60.56,59.57,60.78,1.038,1.74,92600,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-01",59.32,61.965,59.742,0.422,0.71,145500,{"date":967,"open":593,"high":968,"low":969,"close":960,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":960},"2026-05-29",59.485,59.19,0.195,0.33,6300,{"date":974,"open":975,"high":581,"low":975,"close":976,"change":977,"percent_change":121,"volume":756,"transactions":9,"vwap":976},"2026-05-28",58.76,59.125,0.148,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-27",59.41,58.912,58.977,-0.178,-0.3,18800,{"date":987,"open":988,"high":932,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-26",59.335,59.049999,59.155,-0.6,-1,10400,{"date":995,"open":915,"high":915,"low":894,"close":996,"change":997,"percent_change":998,"volume":829,"transactions":9,"vwap":996},"2026-05-22",59.755,-0.165,-0.28,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-21",60.59,59.66,59.92,-0.1,-0.17,8800,{"date":1008,"open":1009,"high":1009,"low":692,"close":1010,"change":1011,"percent_change":1012,"volume":764,"transactions":9,"vwap":1010},"2026-05-20",60.4,60.02,-0.437,-0.72,{"date":1014,"open":613,"high":1015,"low":613,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-19",60.5,60.457,0.487,0.81,20200,{"date":1021,"open":613,"high":613,"low":1022,"close":701,"change":725,"percent_change":111,"volume":1023,"transactions":9,"vwap":701},"2026-05-18",59.875,6700,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":22,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-15",61.71,59.78,59.975,0.45,5700,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-14",59.5,59.705,-0.09,-0.15,1800,{"date":1039,"open":1040,"high":923,"low":924,"close":924,"change":617,"percent_change":198,"volume":1041,"transactions":9,"vwap":924},"2026-05-13",60.17,5600,{"date":1043,"open":1003,"high":1044,"low":915,"close":1045,"change":964,"percent_change":338,"volume":773,"transactions":9,"vwap":1045},"2026-05-12",60.12,60.025002,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-11",58.39,59.38,59.315,0.56,0.95,6100,{"date":1055,"open":854,"high":1056,"low":854,"close":1057,"change":918,"percent_change":896,"volume":1058,"transactions":9,"vwap":1057},"2026-05-08",58.8,58.755,3200,{"date":1060,"open":1061,"high":930,"low":1062,"close":1063,"change":1064,"percent_change":480,"volume":1065,"transactions":9,"vwap":1063},"2026-05-07",58.17,58.14,58.96,0.395,11200,{"date":1067,"open":740,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-06",59.27,58.43,58.565,-0.795,-1.34,13600,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-05",59.28,59.385,59.36,-0.185,-0.31,4100,{"date":1083,"open":1084,"high":1085,"low":1084,"close":723,"change":1086,"percent_change":1029,"volume":1087,"transactions":9,"vwap":723},"2026-05-04",59.44,60.99,0.269,16300,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":616,"volume":1094,"transactions":9,"vwap":1092},"2026-05-01",59.64,59.099998,59.276,-0.084,5400,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1078,"change":1079,"percent_change":1080,"volume":1099,"transactions":9,"vwap":1078},"2026-04-30",59.49,59.12,12300,{"date":1101,"open":1102,"high":1090,"low":1103,"close":723,"change":1051,"percent_change":1052,"volume":1104,"transactions":9,"vwap":723},"2026-04-29",59.13,59.084999,10100,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1108,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1108},"2026-04-28",58.965,58.985,58.85,0.229,0.39,5300,{"date":1114,"open":1115,"high":884,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-27",58.584,58.756,0.211,0.36,8600,{"date":1121,"open":770,"high":770,"low":1122,"close":1123,"change":1124,"percent_change":442,"volume":1053,"transactions":9,"vwap":1123},"2026-04-24",58.46,58.545,-0.125,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":844,"transactions":9,"vwap":1129},"2026-04-23",59.080002,58.35,58.67,0.219,0.37,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":1051,"volume":1138,"transactions":9,"vwap":1136},"2026-04-22",58.3,58.52,58.451,0.326,1500,{"date":1140,"open":1134,"high":1134,"low":825,"close":1141,"change":804,"percent_change":1142,"volume":1081,"transactions":9,"vwap":1141},"2026-04-21",58.125,1.06,{"date":1144,"open":1145,"high":1146,"low":1147,"close":824,"change":871,"percent_change":136,"volume":1094,"transactions":9,"vwap":824},"2026-04-20",57.53,57.64,57.42,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-17",57.5,57.635,56.97,57.14,-1.01,-1.74,17700,{"date":1158,"open":1159,"high":767,"low":1160,"close":792,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":792},"2026-04-16",57.985,57.98,0.095,0.16,13400,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":141,"volume":1094,"transactions":9,"vwap":1168},"2026-04-15",57.71,58.07,58.055,0.185,{"date":1171,"open":1134,"high":1134,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-14",57.78,57.87,-0.39,-0.67,6400,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1064,"percent_change":771,"volume":1183,"transactions":9,"vwap":1182},"2026-04-13",58.2,58.555,58.060001,58.26,15300,{"date":1185,"open":1186,"high":801,"low":1187,"close":1188,"change":1189,"percent_change":141,"volume":1190,"transactions":9,"vwap":1188},"2026-04-10",57.855,57.82,57.865,0.187,4900,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":811,"percent_change":452,"volume":1196,"transactions":9,"vwap":1195},"2026-04-09",58,57.58,57.678,2000,{"date":1198,"open":1199,"high":1199,"low":1200,"close":824,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":824},"2026-04-08",57.67,57.02,-1.075,-1.83,12700,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":964,"volume":866,"transactions":9,"vwap":1209},"2026-04-07",58.56,58.83,58.48,58.59,0.415,{"date":1212,"open":1213,"high":1069,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-06",58.4,58.029999,58.175,0.245,0.42,7300,{"date":1220,"open":1062,"high":1062,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-02",57.715,57.93,0.6,1.05,7200,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":1232,"volume":1030,"transactions":9,"vwap":1230},"2026-04-01",56.91,57.43,57.33,-0.065,-0.11,{"date":1234,"open":1235,"high":1236,"low":1230,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-31",57.59,57.739,57.395,-0.315,-0.55,9200,{"date":1242,"open":1134,"high":1134,"low":815,"close":1166,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1166},"2026-03-30",0.175,0.3,19800,{"date":1247,"open":1248,"high":1235,"low":793,"close":1249,"change":1250,"percent_change":1217,"volume":812,"transactions":9,"vwap":1249},"2026-03-27",57.48,57.535,0.242,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":964,"volume":1258,"transactions":9,"vwap":1256},"2026-03-26",57.15,57.37,57.07,57.293,0.403,2400,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":850,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-25",57.29,56.64,56.89,-0.63,14000,{"date":1267,"open":1268,"high":1230,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-24",56.43,57.25,0.588,1.04,4300,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-23",56.85,56.09,56.662,-0.403,-0.71,19100,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":1286,"percent_change":872,"volume":1287,"transactions":9,"vwap":1285},"2026-03-20",56.52,58.47,57.064999,0.362,19000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1112,"transactions":9,"vwap":1293},"2026-03-19",56.72,57.0099983,56.58,56.703,-1.618,-2.77,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1299,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1299},"2026-03-18",56.9,58.321,56.7,1.866,3.31,10000,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1131,"percent_change":136,"volume":1309,"transactions":9,"vwap":1308},"2026-03-17",56.35,56.53,56.455,1400,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":857,"volume":1316,"transactions":9,"vwap":1314},"2026-03-16",56.93,55.61,56.084999,-0.295,15000,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1218,"transactions":9,"vwap":1321},"2026-03-13",56.8,55.95,56.38,-0.435,-0.77,{"date":1325,"open":1268,"high":1326,"low":1327,"close":1326,"change":763,"percent_change":1328,"volume":1303,"transactions":9,"vwap":1326},"2026-03-12",56.815,56.42,0.26,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-11",55.55,56.69,56.67,1.145,2.06,11300,{"date":1338,"open":1331,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-10",55.575,55.28,55.525,0.323,0.59,5800,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-09",56.92,55.049999,55.202,-0.413,-0.74,13800,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":289,"volume":1360,"transactions":9,"vwap":1358},"2026-03-06",55.63,55.69,55.315,55.615,0.075,3800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":755,"volume":1368,"transactions":9,"vwap":1366},"2026-03-05",55.59,55.68,55.53,55.54,0.061,3500,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":451,"volume":1360,"transactions":9,"vwap":1373},"2026-03-04",55.79,55.275,55.479,0.094,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":836,"transactions":9,"vwap":1379},"2026-03-03",56,55.345,55.385,-0.868,-1.54,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":22,"volume":972,"transactions":9,"vwap":1387},"2026-03-02",56.07,56.46,55.91,56.253,0.153,{"date":1390,"open":1384,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":820,"volume":1395,"transactions":9,"vwap":1393},"2026-02-27",56.22,55.92,56.099998,-0.07,1700,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1399,"change":828,"percent_change":896,"volume":1400,"transactions":9,"vwap":1399},"2026-02-26",56.24,56.17,700,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1404,"change":1051,"percent_change":44,"volume":1406,"transactions":9,"vwap":1404},"2026-02-25",56.055,56.37,55.97,4600,{"date":1408,"open":1276,"high":1409,"low":1410,"close":1411,"change":1359,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-24",56.39,55.73,55.81,0.13,12200,{"date":1415,"open":1416,"high":1416,"low":1313,"close":1417,"change":1418,"percent_change":442,"volume":1419,"transactions":9,"vwap":1417},"2026-02-23",55.85,55.735,-0.115,1200,{"date":1421,"open":1422,"high":1416,"low":1422,"close":1416,"change":1423,"percent_change":872,"volume":1400,"transactions":9,"vwap":1416},"2026-02-20",55.7,0.355,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":518,"volume":1428,"transactions":9,"vwap":1426},"2026-02-19",55.495,0.05,100,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1432,"change":1433,"percent_change":1271,"volume":1434,"transactions":9,"vwap":1432},"2026-02-18",56.15,55.445,0.57,800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":431,"volume":1442,"transactions":9,"vwap":1440},"2026-02-17",54.82,55.040001,54.49,54.875,0.005,11800,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":991,"volume":866,"transactions":9,"vwap":1448},"2026-02-13",54.99,55.13,54.795,54.87,-0.33,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":936,"transactions":9,"vwap":1454},"2026-02-12",55.88,55.09,55.2,-0.885,-1.58,{"date":1458,"open":1459,"high":1399,"low":1371,"close":1314,"change":22,"percent_change":632,"volume":1460,"transactions":9,"vwap":1314},"2026-02-11",55.9,3100,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-10",55.5,55.83,55.815,0.305,0.55,10700,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-09",55.169,55.51,0.755,1.38,1100,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":971,"percent_change":804,"volume":1479,"transactions":9,"vwap":1478},"2026-02-06",54.755,300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":1190,"transactions":9,"vwap":1484},"2026-02-05",54.52,54.75,54.425,-0.75,-1.36,{"date":1488,"open":1454,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1131,"volume":1493,"transactions":9,"vwap":1491},"2026-02-04",55.26,55,55.175,0.205,3600,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1498,"change":1004,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-03",55.099998,55.21,54.97,-0.18,7900,{"date":1502,"open":1503,"high":1489,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":927,"transactions":9,"vwap":1505},"2026-02-02",54.8,54.77,55.07,-0.325,-0.59,{"date":1509,"open":1411,"high":1411,"low":1510,"close":1511,"change":1512,"percent_change":607,"volume":1119,"transactions":9,"vwap":1511},"2026-01-30",54.14,55.395,-0.525,{"date":1514,"open":1515,"high":1516,"low":1339,"close":1392,"change":1517,"percent_change":632,"volume":1518,"transactions":9,"vwap":1392},"2026-01-29",56.41,57.85,0.265,13500,{"date":1520,"open":1276,"high":1276,"low":1521,"close":1522,"change":1217,"percent_change":1523,"volume":1460,"transactions":9,"vwap":1522},"2026-01-28",55.46,55.655,0.76,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1529,"percent_change":1018,"volume":1530,"transactions":9,"vwap":1528},"2026-01-27",54.965,55.31,55.235,0.445,2200,{"date":1532,"open":1472,"high":1472,"low":1533,"close":1534,"change":1506,"percent_change":1507,"volume":1535,"transactions":9,"vwap":1534},"2026-01-26",54.63,54.79,5900,{"date":1537,"open":1538,"high":1472,"low":1539,"close":1540,"change":1541,"percent_change":208,"volume":1542,"transactions":9,"vwap":1540},"2026-01-23",54.98,54.92,55.115,0.115,2900,{"date":1544,"open":1545,"high":1490,"low":1545,"close":1490,"change":1546,"percent_change":400,"volume":1419,"transactions":9,"vwap":1490},"2026-01-22",54.89,0.465,{"date":1548,"open":1549,"high":1448,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":1395,"transactions":9,"vwap":1550},"2026-01-21",54.57,54.535,0.065,0.12,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1073,"transactions":9,"vwap":1558},"2026-01-20",54.28,54.81,54.24,54.47,-0.8,-1.45,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-16",55.32,55.35,55.238,55.27,-0.245,-0.44,7000,{"date":1571,"open":1365,"high":1410,"low":1572,"close":1572,"change":788,"percent_change":389,"volume":1573,"transactions":9,"vwap":1572},"2026-01-15",55.515,5100,{"date":1575,"open":1576,"high":1313,"low":1577,"close":1578,"change":290,"percent_change":126,"volume":1579,"transactions":9,"vwap":1578},"2026-01-14",55.6,55.22,55.402,14800,{"date":1581,"open":1582,"high":1583,"low":1453,"close":1583,"change":1584,"percent_change":1328,"volume":1585,"transactions":9,"vwap":1583},"2026-01-13",55.14,55.182,0.142,900,{"date":1587,"open":1588,"high":1438,"low":1588,"close":1438,"change":1492,"percent_change":1131,"volume":1589,"transactions":9,"vwap":1438},"2026-01-12",54.889,2100,{"date":1591,"open":1363,"high":1363,"low":1503,"close":1592,"change":1051,"percent_change":1593,"volume":1196,"transactions":9,"vwap":1592},"2026-01-09",54.835,1.03,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1597,"change":755,"percent_change":389,"volume":1138,"transactions":9,"vwap":1597},"2026-01-08",54.179,54.275,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1602,"change":1036,"percent_change":998,"volume":866,"transactions":9,"vwap":1602},"2026-01-07",54.255,54.259,54.165,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":668,"percent_change":151,"volume":1196,"transactions":9,"vwap":1608},"2026-01-06",54.39,54.59,54.3,54.315,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":37,"volume":1530,"transactions":9,"vwap":1613},"2026-01-05",54.16,54.113,54.125,0.393,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1618,"change":1619,"percent_change":1433,"volume":866,"transactions":9,"vwap":1618},"2026-01-02",53.65,53.732,0.302,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":1625,"percent_change":632,"volume":1460,"transactions":9,"vwap":1624},"2025-12-31",53.255,53.5,53.43,0.255,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1629,"change":239,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-12-30",53.191,53.175,0.04,400,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1395,"transactions":9,"vwap":1637},"2025-12-29",53.34,53.35,53.12,53.155,-0.45,-0.84,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1643,"change":1645,"percent_change":1646,"volume":1138,"transactions":9,"vwap":1643},"2025-12-26",53.58,53.605,53.39,0.495,0.93,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":1418,"percent_change":864,"volume":836,"transactions":9,"vwap":1651},"2025-12-24",53.45,53.105,53.11,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-23",53.46,53.080002,53.225,-0.155,-0.29,2700,{"date":1661,"open":1662,"high":1654,"low":1663,"close":1664,"change":1665,"percent_change":37,"volume":1023,"transactions":9,"vwap":1664},"2025-12-22",53.3,53.21,53.38,0.385,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-19",53.97,52.69,52.995,-0.98,-1.82,2800,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1678,"change":271,"percent_change":1035,"volume":756,"transactions":9,"vwap":1678},"2025-12-18",54.15,54.159,53.975,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1682,"change":755,"percent_change":389,"volume":1684,"transactions":9,"vwap":1682},"2025-12-17",53.99,54.025002,53.961,600,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":218,"percent_change":940,"volume":1309,"transactions":9,"vwap":1689},"2025-12-16",53.93,53.89,53.915,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1693,"change":1694,"percent_change":219,"volume":1479,"transactions":9,"vwap":1693},"2025-12-15",54.080002,54.02,-0.085,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":126,"volume":1702,"transactions":9,"vwap":1700},"2025-12-12",54.27,54.279,53.94,54.105,0.215,1858000,{"date":1704,"open":1557,"high":1705,"low":1688,"close":1688,"change":984,"percent_change":1239,"volume":1673,"transactions":9,"vwap":1688},"2025-12-11",54.36,{"date":1707,"open":1681,"high":1708,"low":1709,"close":1710,"change":207,"percent_change":121,"volume":1711,"transactions":9,"vwap":1710},"2025-12-10",54.26,53.92,54.19,4000,{"date":1713,"open":1714,"high":1510,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1196,"transactions":9,"vwap":1716},"2025-12-09",53.95,53.855,54.055,-0.145,-0.27,{"date":1720,"open":1605,"high":1721,"low":1722,"close":1722,"change":1717,"percent_change":1718,"volume":1723,"transactions":9,"vwap":1722},"2025-12-08",55.0029984,54.2,4700,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1727,"change":871,"percent_change":360,"volume":1729,"transactions":9,"vwap":1727},"2025-12-05",54.34,54.345,54.285,500,{"date":1731,"open":1732,"high":1668,"low":1732,"close":1668,"change":1733,"percent_change":971,"volume":1479,"transactions":9,"vwap":1668},"2025-12-04",53.938,0.18,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":1359,"percent_change":289,"volume":1428,"transactions":9,"vwap":1736},"2025-12-03",53.79,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1475,"transactions":9,"vwap":1741},"2025-12-02",53.738,53.64,53.715,-1.22,-2.22,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1747,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1747},"2025-12-01",53.6,54.935,53.508,1.37,2.56,2600,{"date":1753,"open":1754,"high":1755,"low":1649,"close":1756,"change":1466,"percent_change":1433,"volume":1659,"transactions":9,"vwap":1756},"2025-11-28",53.56,53.567,53.565,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1762,"percent_change":780,"volume":1763,"transactions":9,"vwap":1761},"2025-11-26",53,53.288,53.26,0.335,3000,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1767,"change":1412,"percent_change":121,"volume":1196,"transactions":9,"vwap":1767},"2025-11-25",52.78,52.925,52.76,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":218,"percent_change":828,"volume":1460,"transactions":9,"vwap":1773},"2025-11-24",52.62,52.82,52.795,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1776,"change":239,"percent_change":1630,"volume":836,"transactions":9,"vwap":1776},"2025-11-21",52.9,52.905,52.47,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1264,"volume":1360,"transactions":9,"vwap":1784},"2025-11-20",53.29,53.385,52.67,52.88,-0.335,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1791,"percent_change":575,"volume":1763,"transactions":9,"vwap":1790},"2025-11-19",53.049999,53.22,53.215,0.125,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1175,"volume":1799,"transactions":9,"vwap":1797},"2025-11-18",53.19,53.319,52.84,53.09,-0.356,3300,{"date":1801,"open":1681,"high":1681,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-17",53.245,53.446,-0.394,-0.73,3400,{"date":1808,"open":1809,"high":1810,"low":1794,"close":1811,"change":1791,"percent_change":538,"volume":812,"transactions":9,"vwap":1811},"2025-11-14",53.31,54.71,53.84,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1741,"change":896,"percent_change":1817,"volume":1058,"transactions":9,"vwap":1741},"2025-11-13",53.71,53.8,53.37,-0.65,{"date":1819,"open":1820,"high":1710,"low":1820,"close":1821,"change":451,"percent_change":141,"volume":1037,"transactions":9,"vwap":1821},"2025-11-12",54.013,54.064999,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1825,"change":151,"percent_change":1826,"volume":1058,"transactions":9,"vwap":1825},"2025-11-11",53.51,53.895,0.65,{"date":1828,"open":1761,"high":1829,"low":1830,"close":1829,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1829},"2025-11-10",53.545,53.2,0.735,1.39,2300,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":755,"percent_change":208,"volume":1037,"transactions":9,"vwap":1838},"2025-11-07",52.64,52.98,52.81,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":836,"transactions":9,"vwap":1843},"2025-11-06",52.915,53.02,52.7,-0.02,-0.04,{"date":1847,"open":1781,"high":1781,"low":1836,"close":1848,"change":518,"percent_change":451,"volume":1849,"transactions":9,"vwap":1848},"2025-11-05",52.72,4500,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-11-04",52.93,52.95,52.63,-0.495,-0.93,1300,{"date":1859,"open":1759,"high":1663,"low":1759,"close":1860,"change":1427,"percent_change":518,"volume":1406,"transactions":9,"vwap":1860},"2025-11-03",53.125,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":271,"percent_change":1035,"volume":1058,"transactions":9,"vwap":1865},"2025-10-31",53.16,52.87,53.075001,{"date":1867,"open":1629,"high":1629,"low":1860,"close":1860,"change":1868,"percent_change":1869,"volume":1729,"transactions":9,"vwap":1860},"2025-10-30",0.014,0.03,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1857,"transactions":9,"vwap":1874},"2025-10-29",53.4,53.07,53.111,-0.284,-0.53,{"date":1878,"open":1816,"high":1623,"low":1879,"close":1880,"change":1881,"percent_change":1718,"volume":1589,"transactions":9,"vwap":1880},"2025-10-28",53.275,53.395,-0.142,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-10-27",53.537,0.284,0.53,200,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1029,"volume":1400,"transactions":9,"vwap":1892},"2025-10-24",53.307,53.25,53.253,0.238,{"date":1895,"open":1781,"high":1781,"low":1896,"close":1897,"change":575,"percent_change":1029,"volume":1799,"transactions":9,"vwap":1897},"2025-10-23",52.94,53.014999,{"date":1899,"open":1853,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1751,"transactions":9,"vwap":1902},"2025-10-22",52.97,52.755,52.775,-0.305,-0.57,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1655,"change":734,"percent_change":668,"volume":881,"transactions":9,"vwap":1655},"2025-10-21",52.77,53.17,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1837,"change":1551,"percent_change":1552,"volume":1081,"transactions":9,"vwap":1837},"2025-10-20",52.91,53.091,{"date":1914,"open":1915,"high":1841,"low":1915,"close":1841,"change":1423,"percent_change":771,"volume":1684,"transactions":9,"vwap":1841},"2025-10-17",52.79,{"date":1917,"open":1772,"high":1853,"low":1918,"close":1918,"change":1919,"percent_change":1412,"volume":1475,"transactions":9,"vwap":1918},"2025-10-16",52.56,0.07,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":984,"percent_change":1904,"volume":1926,"transactions":9,"vwap":1925},"2025-10-15",52.51,52.665,52.38,52.49,8300,{"date":1928,"open":1929,"high":1915,"low":1930,"close":1915,"change":1559,"percent_change":1931,"volume":1368,"transactions":9,"vwap":1915},"2025-10-14",52.099998,51.95,-1.49,{"date":1933,"open":1907,"high":1617,"low":1669,"close":1934,"change":1935,"percent_change":1936,"volume":1530,"transactions":9,"vwap":1934},"2025-10-13",53.59,1.42,2.72,{"date":1938,"open":1939,"high":1939,"low":25,"close":1940,"change":1941,"percent_change":1942,"volume":1360,"transactions":9,"vwap":1940},"2025-10-10",52.83,52.17,-0.745,-1.41,{"date":1944,"open":1945,"high":1636,"low":1841,"close":1841,"change":431,"percent_change":239,"volume":1946,"transactions":9,"vwap":1841},"2025-10-09",53.007,1600,{"date":1948,"open":1772,"high":1949,"low":1772,"close":1777,"change":1950,"percent_change":1951,"volume":1395,"transactions":9,"vwap":1777},"2025-10-08",55.82,0.165,0.31,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1956,"change":1694,"percent_change":219,"volume":1190,"transactions":9,"vwap":1956},"2025-10-07",52.85,52.66,52.74,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":538,"percent_change":1961,"volume":1419,"transactions":9,"vwap":1960},"2025-10-06",52.080002,52.825,0.44,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1965,"change":1552,"percent_change":538,"volume":1112,"transactions":9,"vwap":1965},"2025-10-03",52.53,52.595,51.81,{"date":1968,"open":1918,"high":1918,"low":1969,"close":1970,"change":835,"percent_change":106,"volume":1434,"transactions":9,"vwap":1970},"2025-10-02",52.431,52.475,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1974,"change":1976,"percent_change":1162,"volume":1400,"transactions":9,"vwap":1974},"2025-10-01",52.44,52.441,52.372,0.086,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1980,"change":1981,"percent_change":131,"volume":1138,"transactions":9,"vwap":1980},"2025-09-30",52.0089989,52.355,0.405,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1930,"change":1987,"percent_change":1869,"volume":1037,"transactions":9,"vwap":1930},"2025-09-29",51.96,52.09,51.83,0.015,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":218,"percent_change":828,"volume":1434,"transactions":9,"vwap":1993},"2025-09-26",51.97,52.21,51.86,51.935,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1997,"change":1999,"percent_change":1232,"volume":1659,"transactions":9,"vwap":1997},"2025-09-25",51.93,52.040001,51.77,-0.055,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":1552,"percent_change":538,"volume":1887,"transactions":9,"vwap":2002},"2025-09-24",52.095001,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2007,"change":2008,"percent_change":865,"volume":1112,"transactions":9,"vwap":2007},"2025-09-23",52.12,52.37,51.975,-0.195,{"date":2010,"open":2011,"high":2011,"low":2012,"close":1940,"change":2013,"percent_change":271,"volume":1729,"transactions":9,"vwap":1940},"2025-09-22",52.22,52.061001,-0.025,{"date":2015,"open":1940,"high":2016,"low":1940,"close":2017,"change":1124,"percent_change":2018,"volume":1479,"transactions":9,"vwap":2017},"2025-09-19",52.27,52.195,-0.24,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":2022,"percent_change":2023,"volume":1428,"transactions":9,"vwap":2021},"2025-09-18",52.32,0.15,0.29,{"date":2025,"open":2026,"high":2026,"low":1940,"close":1940,"change":518,"percent_change":451,"volume":1631,"transactions":9,"vwap":1940},"2025-09-17",52.177,{"date":2028,"open":1959,"high":1959,"low":1959,"close":1959,"change":1243,"percent_change":2029,"volume":1428,"transactions":9,"vwap":1959},"2025-09-16",0.34,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":668,"percent_change":1131,"volume":1479,"transactions":9,"vwap":2032},"2025-09-15",51.905,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":239,"percent_change":1630,"volume":1428,"transactions":9,"vwap":2035},"2025-09-12",51.715,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":517,"percent_change":755,"volume":1887,"transactions":9,"vwap":2038},"2025-09-11",51.695,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":2042,"percent_change":1961,"volume":1887,"transactions":9,"vwap":2041},"2025-09-10",51.64,0.225,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":909,"percent_change":1394,"volume":1659,"transactions":9,"vwap":2048},"2025-09-09",51.44,51.63,51.408,51.415,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2052,"change":2054,"percent_change":2055,"volume":1309,"transactions":9,"vwap":2052},"2025-09-08",51.4,51.45,51.361,0.295,0.58,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":517,"percent_change":755,"volume":1711,"transactions":9,"vwap":2061},"2025-09-05",50.968,51.19,50.9,51.155,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2065,"change":289,"percent_change":22,"volume":1887,"transactions":9,"vwap":2065},"2025-09-04",51.054001,51.099998,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":864,"percent_change":229,"volume":1037,"transactions":9,"vwap":2071},"2025-09-03",51.09,51.26,50.93,50.96,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2075,"change":1412,"percent_change":121,"volume":172,"transactions":9,"vwap":2075},"2025-09-02",51.16,51.18,50.99,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2081,"change":1869,"percent_change":106,"volume":1258,"transactions":9,"vwap":2081},"2025-08-29",51.2,51.02,51.049999,{"date":2083,"open":2084,"high":2080,"low":2085,"close":2080,"change":2086,"percent_change":1162,"volume":1419,"transactions":9,"vwap":2080},"2025-08-28",50.95,50.91,0.08,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":197,"percent_change":879,"volume":1037,"transactions":9,"vwap":2092},"2025-08-27",50.895,51.058998,50.89,50.94,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2059,"change":2098,"percent_change":197,"volume":1673,"transactions":9,"vwap":2059},"2025-08-26",51.27,51.34,51.184,-0.13,{"date":2100,"open":2101,"high":2052,"low":2102,"close":2102,"change":1243,"percent_change":2029,"volume":1395,"transactions":9,"vwap":2102},"2025-08-25",51.41,51.32,{"date":2104,"open":2068,"high":2105,"low":2068,"close":2106,"change":431,"percent_change":239,"volume":1475,"transactions":9,"vwap":2106},"2025-08-22",51.35,51.145,{"date":2108,"open":2065,"high":2109,"low":2065,"close":2110,"change":1630,"percent_change":2086,"volume":1589,"transactions":9,"vwap":2110},"2025-08-21",51.3,51.135,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2115,"change":2022,"percent_change":2023,"volume":1475,"transactions":9,"vwap":2115},"2025-08-20",51.12,51.23,51.095001,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2120,"change":940,"percent_change":865,"volume":1857,"transactions":9,"vwap":2120},"2025-08-19",51.080002,51.29,50.945,{"date":2122,"open":2123,"high":2119,"low":2123,"close":2110,"change":2124,"percent_change":88,"volume":1395,"transactions":9,"vwap":2110},"2025-08-18",50.97,0.515,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1506,"percent_change":329,"volume":821,"transactions":9,"vwap":2130},"2025-08-15",50.81,51.43,50.58,50.62,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2120,"change":725,"percent_change":111,"volume":1723,"transactions":9,"vwap":2120},"2025-08-14",50.84,51.37,50.28,{"date":2137,"open":2070,"high":2084,"low":2138,"close":2084,"change":2029,"percent_change":480,"volume":1419,"transactions":9,"vwap":2084},"2025-08-13",50.925,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":1154,"volume":1857,"transactions":9,"vwap":2144},"2025-08-12",50.52,50.98,50.49,50.61,-0.515,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":2042,"percent_change":1961,"volume":1419,"transactions":9,"vwap":2150},"2025-08-11",51.07,51.21,51.125,{"date":2152,"open":2142,"high":2113,"low":2153,"close":2060,"change":2154,"percent_change":2155,"volume":866,"transactions":9,"vwap":2060},"2025-08-08",50.8,0.232,0.46,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2159,"change":2160,"percent_change":480,"volume":1479,"transactions":9,"vwap":2159},"2025-08-07",50.66,50.668,0.338,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2164,"change":111,"percent_change":1844,"volume":1479,"transactions":9,"vwap":2164},"2025-08-06",51.0099983,50.33,{"date":2166,"open":2167,"high":2167,"low":2167,"close":2167,"change":1950,"percent_change":971,"volume":1428,"transactions":9,"vwap":2167},"2025-08-05",50.34,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2171,"change":734,"percent_change":389,"volume":1684,"transactions":9,"vwap":2171},"2025-08-04",50.070999,50.175,{"date":2173,"open":2174,"high":2174,"low":2174,"close":2174,"change":1036,"percent_change":984,"volume":1434,"transactions":9,"vwap":2174},"2025-08-01",50.075001,{"date":2176,"open":2041,"high":2041,"low":2177,"close":2177,"change":796,"percent_change":2178,"volume":1258,"transactions":9,"vwap":2177},"2025-07-31",50.225,-1.2,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2182,"change":270,"percent_change":910,"volume":1887,"transactions":9,"vwap":2182},"2025-07-30",50.79,50.835,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":896,"percent_change":491,"volume":1631,"transactions":9,"vwap":2187},"2025-07-29",50.85,51.048,50.865,{"date":2189,"open":2074,"high":2190,"low":2074,"close":2190,"change":624,"percent_change":1919,"volume":1631,"transactions":9,"vwap":2190},"2025-07-28",51.215,{"date":2192,"open":2193,"high":2193,"low":2075,"close":2075,"change":1567,"percent_change":2194,"volume":1479,"transactions":9,"vwap":2075},"2025-07-25",51.225,-0.48,{"date":2196,"open":1836,"high":1836,"low":2197,"close":2197,"change":239,"percent_change":1630,"volume":1833,"transactions":9,"vwap":2197},"2025-07-24",51.425,{"date":2199,"open":2200,"high":2101,"low":2200,"close":2201,"change":1118,"percent_change":964,"volume":1729,"transactions":9,"vwap":2201},"2025-07-23",51.335,51.405,{"date":2203,"open":2204,"high":2205,"low":2060,"close":2206,"change":2207,"percent_change":2155,"volume":2208,"transactions":9,"vwap":2206},"2025-07-22",50.999,51.089001,51.044998,0.235,3900,{"date":2210,"open":2211,"high":2211,"low":2127,"close":2127,"change":2212,"percent_change":111,"volume":1887,"transactions":9,"vwap":2127},"2025-07-21",50.828,-0.004,{"date":2214,"open":2215,"high":2084,"low":2216,"close":2216,"change":2217,"percent_change":941,"volume":1434,"transactions":9,"vwap":2216},"2025-07-18",50.868,50.814,-0.161,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-07-17",50.86,50.975,0.475,0.94,2500,{"date":2226,"open":2227,"high":2227,"low":2227,"close":2227,"change":1232,"percent_change":864,"volume":1428,"transactions":9,"vwap":2227},"2025-07-16",50.5,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2144,"change":500,"percent_change":1559,"volume":2232,"transactions":9,"vwap":2144},"2025-07-15",51.040001,50.44,6800,{"date":2234,"open":2235,"high":2065,"low":2235,"close":2080,"change":616,"percent_change":1718,"volume":1360,"transactions":9,"vwap":2080},"2025-07-14",51,{"date":2237,"open":2238,"high":2238,"low":2235,"close":2074,"change":289,"percent_change":22,"volume":2239,"transactions":9,"vwap":2074},"2025-07-11",51.72,6600,{"date":2241,"open":2081,"high":2081,"low":2080,"close":2080,"change":1231,"percent_change":2098,"volume":836,"transactions":9,"vwap":2080},"2025-07-10",{"date":2243,"open":2244,"high":2245,"low":2230,"close":2246,"change":517,"percent_change":755,"volume":1138,"transactions":9,"vwap":2246},"2025-07-09",51.060001,51.15,51.084999,{"date":2248,"open":2249,"high":2249,"low":2249,"close":2249,"change":1004,"percent_change":828,"volume":1479,"transactions":9,"vwap":2249},"2025-07-08",51.029999,{"date":2251,"open":2079,"high":2252,"low":2081,"close":2253,"change":2254,"percent_change":270,"volume":1585,"transactions":9,"vwap":2253},"2025-07-07",51.42,51.13,-0.016,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":1328,"volume":1360,"transactions":9,"vwap":2259},"2025-07-03",51.5,51.11,51.146,0.131,{"date":2262,"open":2263,"high":2263,"low":2235,"close":2264,"change":2265,"percent_change":208,"volume":1336,"transactions":9,"vwap":2264},"2025-07-02",51.58,51.014999,0.105,{"date":2267,"open":2268,"high":2085,"low":2268,"close":2085,"change":479,"percent_change":1018,"volume":1729,"transactions":9,"vwap":2085},"2025-07-01",50.57,{"date":2270,"open":2227,"high":2227,"low":2227,"close":2227,"change":734,"percent_change":389,"volume":2271,"transactions":9,"vwap":2227},"2025-06-30",1836100,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":207,"percent_change":22,"volume":1684,"transactions":9,"vwap":2277},"2025-06-27",50.39,50.71,50.36,50.4,{"date":2279,"open":2280,"high":2280,"low":2280,"close":2280,"change":1869,"percent_change":106,"volume":1887,"transactions":9,"vwap":2280},"2025-06-26",50.265,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1950,"percent_change":971,"volume":1037,"transactions":9,"vwap":2286},"2025-06-25",50.38,50.47,50.228,50.235,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2291,"change":517,"percent_change":755,"volume":1589,"transactions":9,"vwap":2291},"2025-06-24",50.084999,50.011002,50.07,{"date":2293,"open":2294,"high":2294,"low":174,"close":2295,"change":1004,"percent_change":828,"volume":1857,"transactions":9,"vwap":2295},"2025-06-23",50.028999,50.014999,{"date":2297,"open":2231,"high":2231,"low":2298,"close":2298,"change":1499,"percent_change":850,"volume":1196,"transactions":9,"vwap":2298},"2025-06-20",50.115,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1441,"percent_change":431,"volume":172,"transactions":9,"vwap":2304},"2025-06-18",50.308,50.31,50.29,50.295,{"date":2306,"open":2268,"high":2268,"low":2303,"close":2303,"change":1844,"percent_change":1845,"volume":1887,"transactions":9,"vwap":2303},"2025-06-17",{"date":2308,"open":2227,"high":2130,"low":2302,"close":2302,"change":2309,"percent_change":1036,"volume":1395,"transactions":9,"vwap":2302},"2025-06-16",-0.075,{"date":2311,"open":2312,"high":2277,"low":2313,"close":2314,"change":1394,"percent_change":616,"volume":789,"transactions":9,"vwap":2314},"2025-06-13",50.396,50.35,50.385,{"date":2316,"open":2317,"high":2318,"low":2231,"close":2319,"change":2320,"percent_change":940,"volume":1673,"transactions":9,"vwap":2319},"2025-06-12",50.48,50.75,50.455,-0.095,{"date":2322,"open":1783,"high":1783,"low":2323,"close":2324,"change":2325,"percent_change":1844,"volume":1258,"transactions":9,"vwap":2324},"2025-06-11",50.436,50.55,-0.009,{"date":2327,"open":2328,"high":2329,"low":2227,"close":2330,"change":2331,"percent_change":1733,"volume":764,"transactions":9,"vwap":2330},"2025-06-10",50.7,50.72,50.559,0.093,{"date":2333,"open":1837,"high":1837,"low":2334,"close":2335,"change":2336,"percent_change":1568,"volume":1176,"transactions":9,"vwap":2335},"2025-06-09",50.21,50.466,-0.223,{"date":2338,"open":2302,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2055,"volume":1468,"transactions":9,"vwap":2341},"2025-06-06",52.31,50.028,50.689,0.294,{"date":178,"open":2344,"high":2345,"low":2346,"close":2345,"change":763,"percent_change":2023,"volume":2208,"transactions":9,"vwap":2345},50.25,50.395,50.117]