[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLRG":3,"homepage-market-summary":30,"stock-historical-FLRG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLRG","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 U.S. Multifactor ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2296,0.512,"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},41.64,41.75,41.785,41.61,41.4356,0.2044,0.49,32343.812091,43.05,23.795,18670.817236330677,92.7,1518,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,40,47,53,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":23,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,"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":23,"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":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},365,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},22086,8061375.126319,30.25,"2025-04-23",[180,183,192,201,211,222,231,241,250,260,270,281,289,299,308,316,326,337,348,358,368,376,386,395,404,414,423,433,442,452,463,471,481,489,500,509,520,530,541,551,560,568,576,586,594,603,613,622,632,642,653,664,672,683,692,703,712,722,732,740,747,755,764,770,776,784,790,795,802,810,816,823,832,839,846,853,860,865,871,879,887,895,902,910,917,924,929,935,941,949,955,961,969,976,983,990,997,1005,1012,1019,1024,1031,1037,1044,1050,1057,1066,1075,1082,1089,1098,1105,1111,1120,1129,1137,1143,1150,1154,1160,1167,1174,1180,1186,1192,1201,1208,1216,1224,1232,1240,1247,1255,1263,1269,1277,1284,1292,1298,1304,1311,1317,1324,1331,1340,1347,1355,1364,1370,1375,1383,1390,1396,1403,1410,1418,1425,1428,1434,1441,1448,1455,1461,1468,1473,1481,1488,1494,1498,1504,1508,1515,1521,1528,1533,1539,1544,1550,1555,1561,1567,1574,1579,1585,1589,1592,1595,1601,1609,1612,1620,1624,1628,1634,1641,1646,1648,1652,1657,1663,1671,1678,1682,1690,1696,1700,1705,1710,1713,1716,1720,1725,1731,1736,1741,1748,1756,1763,1770,1775,1783,1790,1798,1805,1810,1817,1823,1829,1834,1840,1845,1851,1854,1858,1864,1869,1874,1880,1883,1889,1895,1897,1901,1907,1912,1918,1925,1932,1934,1941,1948,1953,1956,1960,1964,1968,1971,1976,1981,1985,1990,1994,2001,2007,2012,2018,2022,2027,2033,2041,2046,2053,2058,2064,2070,2074,2079,2085,2090,2093,2099,2104,2111,2117,2124,2128,2132,2136,2142,2149,2155,2160,2165,2172,2177,2183,2190,2197,2204,2209,2215,2222,2227,2233,2239,2245,2250,2253,2259,2264,2270,2275,2279,2284,2290,2294,2300,2308,2313,2321,2327,2332,2340,2346,2353,2359,2365,2372,2378,2387,2392,2396,2402,2406,2412,2417,2422,2427,2433,2440,2445,2451,2457,2463,2469,2476,2481,2485,2490,2496,2502,2508,2513,2519,2526,2531,2538,2545,2552,2558,2564,2569,2576,2582,2588],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},249,41.6508,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":126,"volume":189,"transactions":190,"vwap":191},"2026-10-01",41.37,41.52,41.22,0.1656,20737.38596,206,41.3989,{"date":193,"open":194,"high":17,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",41.5,41.27,-0.0648,-0.16,7667.3501,123,41.4906,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",41.49,41.26,41.3348,-0.1081,-0.26,6108.753844,141,41.3208,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",41.45,41.63,41.4001,41.4429,-0.1712,-0.41,11402.4141,149,41.5165,{"date":223,"open":224,"high":225,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",41.385,41.6141,0.2496,0.6,6006.498106,170,41.5346,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",41.43,41.315,41.3645,-0.064,-0.15,13283.243311,178,41.3852,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",41.85,41.4285,-0.4422,-1.06,9189.4824,172,41.5493,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",42.02,41.81,41.8707,-0.1338,-0.32,21804.383278,182,41.9078,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",41.62,42.08,42.0045,0.2985,0.72,26744.3538,324,41.9196,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",41.605,41.7299,41.5301,41.706,-0.1677,-0.4,19706.509949,236,41.6187,{"date":282,"open":283,"high":283,"low":18,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":209,"vwap":288},"2026-09-17",41.9,41.8737,0.3637,0.88,7408.3777,41.8311,{"date":290,"open":291,"high":292,"low":185,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",41.775,41.8639,41.51,-0.2678,-0.64,11711.419053,169,41.6497,{"date":300,"open":19,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":220,"vwap":307},"2026-09-15",41.8226,41.7,41.7778,-0.1402,-0.33,13446.7306,41.7804,{"date":309,"open":243,"high":252,"low":243,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",41.918,-0.0968,-0.23,14077.1906,155,41.968,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",41.94,42.0999,42.0148,0.3403,0.82,16428.2536,173,42.0361,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",41.665,41.71,41.655,41.6745,-0.1515,-0.36,6471.1166,116,41.6711,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",41.825,41.88,41.78,41.826,-0.2623,-0.62,12060.297754,164,41.8247,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":258,"vwap":357},"2026-09-08",42.2,42.215,42.0861,42.0883,-0.3917,-0.92,5642.9826,42.1612,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",42.67,42.68,42.48,-0.29,-0.68,6810.8616,145,42.5984,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":146,"percent_change":65,"volume":374,"transactions":314,"vwap":375},"2026-09-03",42.46,42.82,42.44,42.77,9795.507293,42.6833,{"date":377,"open":378,"high":370,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",42.28,42.1601,42.39,0.26,0.62,15868.8967,190,42.381,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":305,"volume":392,"transactions":393,"vwap":394},"2026-09-01",42.36,42.07,42.13,-0.1378,14958.311879,248,42.15,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":239,"vwap":403},"2026-08-31",42.35,42.1701,42.2678,-0.2273,-0.53,8502.7632,42.2492,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":248,"vwap":413},"2026-08-28",42.72,42.79,42.45,42.4951,-0.2449,-0.57,7123.5032,42.5623,{"date":415,"open":416,"high":417,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",42.5001,42.74,0.2328,0.55,7517.4072,131,42.6442,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",42.57,42.5,42.5072,-0.0566,-0.13,5726.2742,109,42.5358,{"date":434,"open":435,"high":436,"low":370,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",42.4799,42.5638,0.0767,0.18,8286.02854,183,42.5046,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":429,"volume":449,"transactions":450,"vwap":451},"2026-08-24",42.47,42.555,42.445,42.4871,-0.0574,13356.605304,216,42.4874,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",42.62,42.655,42.5201,42.5445,0.1808,0.43,10195.881,180,42.5809,{"date":464,"open":425,"high":465,"low":388,"close":466,"change":467,"percent_change":344,"volume":468,"transactions":469,"vwap":470},"2026-08-20",42.61,42.3637,-0.2634,9161.9122,168,42.5541,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",42.83,42.6,42.6271,0.0504,0.12,11974.048485,152,42.7615,{"date":482,"open":483,"high":417,"low":484,"close":484,"change":485,"percent_change":218,"volume":486,"transactions":487,"vwap":488},"2026-08-18",42.71,42.5767,-0.1758,10527.432645,160,42.6559,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",42.8601,42.94,42.75,42.7525,-0.1996,-0.46,8857.7252,196,42.8537,{"date":501,"open":25,"high":25,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",42.93,42.9521,-0.0102,-0.02,8050.9088,191,42.9794,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",42.96,43.02,42.86,42.9623,0.2124,0.5,11079.7098,207,42.9342,{"date":521,"open":483,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",42.7799,42.65,42.7499,0.1995,0.47,20371.7768,133,42.7272,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",42.7229,42.84,42.55,42.5504,-0.2017,-0.47,11878.510407,154,42.6073,{"date":542,"open":543,"high":544,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",42.87,42.95,42.7521,-0.1047,-0.24,7871.4628,174,42.8072,{"date":552,"open":454,"high":553,"low":454,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",42.859,42.8568,0.2751,0.65,8116.5158,150,42.7612,{"date":561,"open":425,"high":417,"low":562,"close":563,"change":564,"percent_change":505,"volume":565,"transactions":566,"vwap":567},"2026-08-06",42.49,42.5817,-0.0104,12066.3438,192,42.5753,{"date":569,"open":502,"high":502,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":324,"vwap":575},"2026-08-05",42.59,42.5921,0.0121,0.03,7214.291385,42.7355,{"date":577,"open":578,"high":406,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",42.1001,42.1,42.58,0.7087,1.69,13722.1168,195,42.4909,{"date":587,"open":17,"high":588,"low":17,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":469,"vwap":593},"2026-08-03",41.95,41.8713,0.3138,0.76,8836.810265,41.8904,{"date":595,"open":596,"high":597,"low":598,"close":597,"change":599,"percent_change":600,"volume":601,"transactions":487,"vwap":602},"2026-07-31",41.25,41.5575,41.14,0.0675,0.16,6776.0003,41.4172,{"date":604,"open":605,"high":606,"low":607,"close":203,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",41.23,41.495,41.02,0.58,1.42,12242.1648,187,41.2216,{"date":614,"open":615,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":558,"vwap":621},"2026-07-29",41.1901,41.54,40.91,-0.457,-1.1,10614.3108,41.2002,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",41.09,41.4,41.367,0.28,0.68,18160.870398,193,41.3123,{"date":633,"open":596,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-27",41.42,40.99,41.087,0.0631,0.15,14246.0818,211,41.1261,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",41.12,41.29,40.96,41.0239,0.0957,0.23,11783.4478,151,41.208,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",41.06,41.17,40.8401,40.9282,-0.3218,-0.78,8481.7158,163,40.945,{"date":665,"open":666,"high":667,"low":666,"close":596,"change":668,"percent_change":669,"volume":670,"transactions":324,"vwap":671},"2026-07-22",41.16,41.44,0.04,0.1,9924.2788,41.3267,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",41.1,41.2248,41.035,41.21,0.3494,0.86,6904.63023,143,41.1619,{"date":684,"open":685,"high":686,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":229,"vwap":691},"2026-07-20",41.045,41.1103,40.8606,0.0006,0,8033.748653,41.0121,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-17",40.92,41,40.77,40.86,-0.27,-0.66,21031.6108,225,40.8988,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":638,"volume":709,"transactions":710,"vwap":711},"2026-07-16",40.83,41.18,41.13,0.0624,22581.0768,255,41.0764,{"date":713,"open":655,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-15",41.07,40.925,41.0676,0.0076,0.02,11318.4818,139,41.0103,{"date":723,"open":724,"high":725,"low":726,"close":655,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-14",41.085,41.15,40.97,0.0683,0.17,13717.831132,186,41.0505,{"date":733,"open":656,"high":187,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":229,"vwap":739},"2026-07-13",40.93,40.9917,-0.1783,-0.43,17087.715657,40.9923,{"date":741,"open":742,"high":742,"low":743,"close":656,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":656},"2026-07-10",41.19,41.029999,0.112,0.27,56600,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-09",40.9,41.125,41.057999,0.197,0.48,24900,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-08",40.76,40.87,40.57,40.861,-0.089,-0.22,13200,{"date":765,"open":635,"high":766,"low":767,"close":768,"change":689,"percent_change":689,"volume":769,"transactions":9,"vwap":768},"2026-07-07",41.055,40.88,40.95,19400,{"date":771,"open":646,"high":714,"low":772,"close":768,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":768},"2026-07-06",40.914,16.81,69.64,18600,{"date":777,"open":778,"high":779,"low":780,"close":778,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":778},"2026-07-03",24.14,24.16,24.12,-16.729,-40.93,11196,{"date":785,"open":786,"high":707,"low":759,"close":787,"change":788,"percent_change":-6,"volume":789,"transactions":9,"vwap":787},"2026-07-02",41.049999,40.869,-0.001,16600,{"date":791,"open":749,"high":743,"low":697,"close":758,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":758},"2026-07-01",-0.154,-0.38,25100,{"date":796,"open":797,"high":714,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-30",40.73,41.023998,0.229,0.56,28700,{"date":803,"open":804,"high":805,"low":806,"close":805,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":805},"2026-06-29",40.5,40.795,40.38,0.505,1.25,26500,{"date":811,"open":812,"high":804,"low":812,"close":813,"change":814,"percent_change":106,"volume":815,"transactions":9,"vwap":813},"2026-06-26",39.98,40.29,0.025,30200,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":788,"percent_change":-6,"volume":822,"transactions":9,"vwap":821},"2026-06-25",40.26,40.515,40.22,40.265,7900,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-24",40.4,40.58,40.175,40.266,-0.036,-0.09,16400,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":305,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-23",40.029999,40.43,40.302,-0.81,31000,{"date":840,"open":757,"high":841,"low":842,"close":843,"change":844,"percent_change":573,"volume":845,"transactions":9,"vwap":843},"2026-06-22",40.805,40.52,40.632,0.012,50200,{"date":847,"open":848,"high":849,"low":850,"close":848,"change":851,"percent_change":638,"volume":852,"transactions":9,"vwap":848},"2026-06-18",40.62,40.7,40.59,0.059,12100,{"date":854,"open":855,"high":786,"low":856,"close":857,"change":858,"percent_change":246,"volume":859,"transactions":9,"vwap":857},"2026-06-17",41.0099983,40.48,40.561,-0.433,11400,{"date":861,"open":204,"high":204,"low":635,"close":862,"change":863,"percent_change":793,"volume":864,"transactions":9,"vwap":862},"2026-06-16",40.994,-0.156,11200,{"date":866,"open":867,"high":677,"low":867,"close":725,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":725},"2026-06-15",41.040001,0.52,1.28,16100,{"date":872,"open":804,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-12",40.68,40.455,40.63,0.239,0.59,33800,{"date":880,"open":881,"high":804,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-11",40.040001,39.91,40.391,0.611,1.54,14300,{"date":888,"open":889,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-10",40.3,40.46,39.78,-0.534,-1.32,20700,{"date":896,"open":826,"high":897,"low":898,"close":899,"change":900,"percent_change":830,"volume":901,"transactions":9,"vwap":899},"2026-06-09",40.74,39.72,40.314,-0.038,21200,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-08",40.8,40.33,40.352,-0.148,-0.37,19500,{"date":911,"open":714,"high":912,"low":913,"close":804,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":804},"2026-06-05",41.115,40.45,-0.844,-2.04,26900,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":649,"volume":923,"transactions":9,"vwap":921},"2026-06-04",41.11,41.41,41.344,0.094,9200,{"date":925,"open":194,"high":194,"low":926,"close":596,"change":927,"percent_change":908,"volume":928,"transactions":9,"vwap":596},"2026-06-03",41.225,-0.153,10200,{"date":930,"open":742,"high":931,"low":742,"close":932,"change":933,"percent_change":638,"volume":934,"transactions":9,"vwap":932},"2026-06-02",41.461,41.403,0.064,20100,{"date":936,"open":707,"high":233,"low":707,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-01",41.339,0.139,0.34,33600,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-29",41.060001,41.31,41.2,0.136,0.33,42500,{"date":950,"open":951,"high":624,"low":951,"close":952,"change":953,"percent_change":121,"volume":954,"transactions":9,"vwap":952},"2026-05-28",40.84,41.063999,0.104,33500,{"date":956,"open":768,"high":957,"low":663,"close":646,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":646},"2026-05-27",41.105,-0.087,-0.21,10100,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-26",40.78,41.113,41.047001,0.187,0.46,14100,{"date":970,"open":971,"high":972,"low":142,"close":697,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":697},"2026-05-22",40.894,40.98,0.221,0.54,4400,{"date":977,"open":806,"high":978,"low":806,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-21",40.66,40.639,0.083,0.2,39200,{"date":984,"open":985,"high":759,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-20",40.37,40.556,0.286,0.71,24500,{"date":991,"open":985,"high":890,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-19",40.215,40.27,-0.265,-0.65,16900,{"date":998,"open":875,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-18",40.64,40.36,40.535,-0.034,-0.08,68300,{"date":1006,"open":978,"high":963,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-15",40.53,40.569,-0.358,-0.87,24100,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":266,"volume":1018,"transactions":9,"vwap":1016},"2026-05-14",40.71,40.985,40.927,0.293,12500,{"date":1020,"open":1000,"high":873,"low":1000,"close":1021,"change":1022,"percent_change":753,"volume":1023,"transactions":9,"vwap":1021},"2026-05-13",40.634,0.193,13400,{"date":1025,"open":913,"high":890,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-12",40.12,40.441,-0.03,-0.07,34800,{"date":1032,"open":1033,"high":826,"low":1033,"close":1034,"change":1035,"percent_change":573,"volume":1036,"transactions":9,"vwap":1034},"2026-05-11",40.32,40.471,0.013,14400,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":608,"volume":1043,"transactions":9,"vwap":1041},"2026-05-08",40.42,40.55,40.458,0.235,13300,{"date":1045,"open":825,"high":804,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1036,"transactions":9,"vwap":1047},"2026-05-07",40.205,40.223,-0.246,-0.61,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-06",40,40.469,0.479,1.2,14500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-05",39.885,40.080002,39.86,39.99,0.335,0.84,18700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-04",39.88,39.9,39.54,39.655,-0.179,-0.45,8900,{"date":1076,"open":1062,"high":1052,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-01",39.82,39.834,0.026,0.07,14000,{"date":1083,"open":1077,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":591,"volume":1088,"transactions":9,"vwap":1086},"2026-04-30",39.85,39.5,39.808,0.301,14200,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-29",39.57,39.65,39.41,39.507,0.045,0.11,16800,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":547,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-28",39.66,39.4,39.462,-0.6,15200,{"date":1106,"open":1091,"high":1107,"low":1091,"close":1108,"change":1109,"percent_change":728,"volume":1110,"transactions":9,"vwap":1108},"2026-04-27",39.71,39.702,0.066,16200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-24",39.6,39.79,39.435,39.636,0.145,0.37,12700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-23",39.55,39.585,39.26,39.491,-0.069,-0.17,9300,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":131,"volume":1136,"transactions":9,"vwap":1134},"2026-04-22",39.468,39.565,39.43,39.56,0.308,19200,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1141,"change":830,"percent_change":312,"volume":1142,"transactions":9,"vwap":1141},"2026-04-21",39.485,39.505,39.252,13100,{"date":1144,"open":1145,"high":1085,"low":1146,"close":1147,"change":1148,"percent_change":277,"volume":1149,"transactions":9,"vwap":1147},"2026-04-20",39.45,39.33,39.342,-0.158,10300,{"date":1151,"open":1152,"high":1091,"low":1152,"close":1085,"change":526,"percent_change":1055,"volume":1153,"transactions":9,"vwap":1085},"2026-04-17",39.14,33100,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":668,"percent_change":669,"volume":886,"transactions":9,"vwap":1159},"2026-04-16",39,39.09,38.92,39.029999,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-15",38.75,38.99,0.238,0.61,16000,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":679,"volume":1173,"transactions":9,"vwap":1171},"2026-04-14",38.47,38.77,38.752,0.332,7700,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":151,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-13",37.99,38.42,0.92,13000,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":908,"volume":852,"transactions":9,"vwap":1184},"2026-04-10",38.3,38.060001,38.07,-0.14,{"date":1187,"open":1188,"high":1182,"low":1176,"close":1189,"change":1190,"percent_change":151,"volume":1191,"transactions":9,"vwap":1189},"2026-04-09",38.058998,38.21,0.134,20800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-08",38.040001,38.111,37.88,38.076,0.806,2.16,9900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1204,"change":505,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-07",37.19,37.27,37.029999,-0.05,18300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1207,"transactions":9,"vwap":1213},"2026-04-06",37.18,37.31,37.15,37.29,0.19,0.51,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-02",36.61,37.13,37.099998,0.08,0.22,52500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":649,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-01",36.945,37.21,36.89,37.02,0.63,41100,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":131,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-31",36.33,36.83,36.3,36.79,2.17,15600,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":237,"percent_change":218,"volume":1246,"transactions":9,"vwap":1245},"2026-03-30",36.47,36.541,35.945,36.0099983,12900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-27",36.39,36.515,36.16,-0.3,-0.82,23100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-26",36.74,36.826,36.46,-0.517,-1.4,10000,{"date":1264,"open":1265,"high":1220,"low":1266,"close":1267,"change":1268,"percent_change":419,"volume":864,"transactions":9,"vwap":1267},"2026-03-25",37.0099983,36.911,36.977,0.204,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1206,"volume":1276,"transactions":9,"vwap":1274},"2026-03-24",36.68,36.97,36.63,36.773,-0.017,10800,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1237,"change":1282,"percent_change":1064,"volume":1283,"transactions":9,"vwap":1237},"2026-03-23",36.92,37.2,36.77,0.307,46400,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-20",36.98,36.41,36.483,-0.658,-1.77,28400,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":1297,"percent_change":1003,"volume":852,"transactions":9,"vwap":1296},"2026-03-19",36.94,37.306,37.141,-0.029,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":870,"transactions":9,"vwap":1301},"2026-03-18",37.5,37.17,-0.487,-1.29,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":1262,"transactions":9,"vwap":1308},"2026-03-17",37.69,37.85,37.657,0.147,0.39,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1315,"change":745,"percent_change":38,"volume":1316,"transactions":9,"vwap":1315},"2026-03-16",37.57,37.716,37.51,31800,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":698,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-13",37.74,37.23,37.24,-0.72,21000,{"date":1325,"open":1326,"high":1327,"low":1315,"close":1315,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1315},"2026-03-12",37.59,37.78,-0.341,-0.9,18800,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-11",37.87,37.93,37.72,37.851,-0.024,-0.06,9100,{"date":1341,"open":1196,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":698,"volume":1346,"transactions":9,"vwap":1344},"2026-03-10",38.19,37.86,37.875,-0.101,24800,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":266,"volume":1354,"transactions":9,"vwap":1352},"2026-03-09",37.38,38.039001,37.34,37.976,0.271,13500,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-06",37.68,37.878,37.65,37.705,-0.435,-1.14,9500,{"date":1365,"open":1184,"high":1366,"low":1333,"close":1367,"change":197,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-05",38.26,38.14,-0.42,11100,{"date":1371,"open":1183,"high":1372,"low":1373,"close":1182,"change":1374,"percent_change":38,"volume":1043,"transactions":9,"vwap":1182},"2026-03-04",38.34,38.044998,0.276,{"date":1376,"open":1377,"high":1378,"low":1326,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-03",37.83,38.18,38.023998,-0.466,-1.21,57200,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":1096,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-02",38,38.59,38.49,0.29,18200,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":1394,"percent_change":959,"volume":1395,"transactions":9,"vwap":1393},"2026-02-27",38.11,38.38,-0.079,13700,{"date":1397,"open":1169,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":886,"transactions":9,"vwap":1400},"2026-02-26",38.485,38.2,38.459,-0.193,-0.5,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":1408,"percent_change":1165,"volume":1409,"transactions":9,"vwap":1407},"2026-02-25",38.53,38.688,38.652,0.234,17200,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-24",38.025002,38.43,38.418,0.338,0.89,12400,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1422,"change":256,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-23",38.367,38.029999,38.080002,-0.83,12800,{"date":1426,"open":1422,"high":1413,"low":1422,"close":1427,"change":981,"percent_change":868,"volume":1136,"transactions":9,"vwap":1427},"2026-02-20",38.4,{"date":1429,"open":1342,"high":1399,"low":1430,"close":1399,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1399},"2026-02-19",38.02,-0.12,-0.31,47400,{"date":1435,"open":1366,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":516,"volume":1440,"transactions":9,"vwap":1438},"2026-02-18",38.46,38.225,38.32,0.192,27600,{"date":1442,"open":1194,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":689,"volume":1447,"transactions":9,"vwap":1445},"2026-02-17",38.25,37.8,38.128,0.001,19300,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1453,"percent_change":627,"volume":1454,"transactions":9,"vwap":1452},"2026-02-13",38.049999,38.341,38.127,0.107,16700,{"date":1456,"open":1386,"high":1457,"low":1385,"close":1430,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1430},"2026-02-12",38.62,-0.577,-1.49,26800,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1028,"volume":870,"transactions":9,"vwap":1466},"2026-02-11",38.76,38.795,38.504,38.597,-0.012,{"date":1469,"open":1470,"high":1162,"low":1471,"close":1472,"change":788,"percent_change":-6,"volume":1166,"transactions":9,"vwap":1472},"2026-02-10",38.66,38.6,38.609,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1096,"volume":1480,"transactions":9,"vwap":1478},"2026-02-09",38.5,38.68,38.39,38.61,0.041,23400,{"date":1482,"open":1483,"high":1386,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-06",38.09,38.569,0.619,1.63,6300,{"date":1489,"open":1490,"high":1483,"low":1491,"close":1492,"change":312,"percent_change":1103,"volume":1493,"transactions":9,"vwap":1492},"2026-02-05",37.896,37.89,37.95,11700,{"date":1495,"open":1496,"high":1427,"low":1497,"close":1378,"change":1431,"percent_change":1432,"volume":1065,"transactions":9,"vwap":1378},"2026-02-04",38.37,37.995,{"date":1499,"open":1500,"high":1500,"low":1392,"close":1182,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1182},"2026-02-03",38.78,-0.49,-1.26,21700,{"date":1505,"open":1475,"high":1506,"low":1475,"close":1507,"change":1117,"percent_change":146,"volume":989,"transactions":9,"vwap":1507},"2026-02-02",38.85,38.79,{"date":1509,"open":1510,"high":1510,"low":1427,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-30",38.69,38.645,-0.185,-0.48,34000,{"date":1516,"open":1517,"high":1518,"low":1405,"close":1518,"change":1519,"percent_change":363,"volume":1520,"transactions":9,"vwap":1518},"2026-01-29",38.67,38.83,-0.112,8400,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":981,"volume":1527,"transactions":9,"vwap":1525},"2026-01-28",38.97,38.88,38.942,0.076,5700,{"date":1529,"open":1500,"high":1524,"low":1500,"close":1530,"change":1531,"percent_change":753,"volume":1532,"transactions":9,"vwap":1530},"2026-01-27",38.866,0.186,30500,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1476,"change":745,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1476},"2026-01-26",38.54,38.74,0.7,31700,{"date":1540,"open":1496,"high":1436,"low":1541,"close":1542,"change":668,"percent_change":669,"volume":1543,"transactions":9,"vwap":1542},"2026-01-23",38.28,38.41,22900,{"date":1545,"open":1477,"high":1177,"low":1546,"close":1496,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1496},"2026-01-22",38.287,0.3,0.79,15300,{"date":1551,"open":1552,"high":1553,"low":1335,"close":1184,"change":459,"percent_change":1554,"volume":1119,"transactions":9,"vwap":1184},"2026-01-21",37.77,38.22,1.14,{"date":1556,"open":1196,"high":1194,"low":1557,"close":1558,"change":995,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-20",37.61,37.64,-1.7,23500,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":762,"volume":894,"transactions":9,"vwap":1565},"2026-01-16",38.44,38.27,38.29,-0.083,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1547,"volume":775,"transactions":9,"vwap":1572},"2026-01-15",38.48,38.57,38.368,38.373,0.113,{"date":1575,"open":1189,"high":1564,"low":1576,"close":1366,"change":1577,"percent_change":1029,"volume":1578,"transactions":9,"vwap":1366},"2026-01-14",38.068001,-0.028,17700,{"date":1580,"open":1581,"high":1581,"low":1189,"close":1582,"change":1583,"percent_change":1368,"volume":1584,"transactions":9,"vwap":1582},"2026-01-13",38.45,38.288,-0.162,41900,{"date":1586,"open":1366,"high":1387,"low":1366,"close":1581,"change":718,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1581},"2026-01-12",0.05,22400,{"date":1590,"open":1541,"high":1475,"low":1564,"close":1413,"change":1222,"percent_change":608,"volume":1591,"transactions":9,"vwap":1413},"2026-01-09",9400,{"date":1593,"open":1594,"high":1443,"low":1421,"close":1189,"change":718,"percent_change":1587,"volume":769,"transactions":9,"vwap":1189},"2026-01-08",38.13,{"date":1596,"open":1597,"high":1598,"low":1378,"close":1342,"change":1599,"percent_change":1003,"volume":1600,"transactions":9,"vwap":1342},"2026-01-07",38.252,38.339,-0.031,25000,{"date":1602,"open":1450,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-06",38.23,38.0099983,38.221,0.155,0.41,58000,{"date":1610,"open":1450,"high":1367,"low":1604,"close":1611,"change":477,"percent_change":141,"volume":982,"transactions":9,"vwap":1611},"2026-01-05",38.066002,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":111,"volume":1619,"transactions":9,"vwap":1617},"2026-01-02",38.099998,38.115,37.82,37.946,-0.004,26200,{"date":1621,"open":1622,"high":1622,"low":1492,"close":1492,"change":1513,"percent_change":1623,"volume":1056,"transactions":9,"vwap":1492},"2025-12-31",38.31,-1.25,{"date":1625,"open":1626,"high":1626,"low":1413,"close":1413,"change":1431,"percent_change":1432,"volume":1627,"transactions":9,"vwap":1413},"2025-12-30",38.528,20000,{"date":1629,"open":1630,"high":1630,"low":1563,"close":1631,"change":1127,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-12-29",38.58,38.55,-0.44,24200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1636,"change":1639,"percent_change":573,"volume":1640,"transactions":9,"vwap":1636},"2025-12-26",38.72,38.8,38.648,0.01,32300,{"date":1642,"open":1643,"high":1162,"low":1643,"close":1644,"change":669,"percent_change":381,"volume":1645,"transactions":9,"vwap":1644},"2025-12-24",38.605,38.71,6900,{"date":1647,"open":1581,"high":1478,"low":1581,"close":1478,"change":438,"percent_change":526,"volume":1207,"transactions":9,"vwap":1478},"2025-12-23",{"date":1649,"open":1650,"high":1169,"low":1182,"close":1413,"change":1222,"percent_change":608,"volume":1651,"transactions":9,"vwap":1413},"2025-12-22",38.325,38900,{"date":1653,"open":1385,"high":1603,"low":1385,"close":1189,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1189},"2025-12-19",0.09,0.24,12000,{"date":1658,"open":1659,"high":1564,"low":1421,"close":1660,"change":600,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-18",38.17,38.12,0.42,20500,{"date":1664,"open":1659,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-12-17",38.219,37.939,37.96,14.15,59.43,17300,{"date":1672,"open":1673,"high":1673,"low":26,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-12-16",23.83,23.81,-14.506,-37.86,5163,{"date":1679,"open":1535,"high":1535,"low":1564,"close":1680,"change":1002,"percent_change":830,"volume":1681,"transactions":9,"vwap":1680},"2025-12-15",38.316,18400,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-12",38.56,38.278,38.35,-0.271,-0.7,26600,{"date":1691,"open":1622,"high":1517,"low":1622,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-12-11",38.621,0.203,0.53,10600,{"date":1697,"open":1367,"high":1169,"low":1483,"close":1414,"change":1698,"percent_change":974,"volume":1699,"transactions":9,"vwap":1414},"2025-12-10",0.208,15500,{"date":1701,"open":1702,"high":1565,"low":1189,"close":1189,"change":1703,"percent_change":1221,"volume":1704,"transactions":9,"vwap":1189},"2025-12-09",38.24,0.032,22300,{"date":1706,"open":1496,"high":1496,"low":1707,"close":1707,"change":1708,"percent_change":256,"volume":1709,"transactions":9,"vwap":1707},"2025-12-08",38.178,-0.122,8500,{"date":1711,"open":1182,"high":1563,"low":1564,"close":1182,"change":1587,"percent_change":1712,"volume":831,"transactions":9,"vwap":1182},"2025-12-05",0.13,{"date":1714,"open":1603,"high":1438,"low":1659,"close":1443,"change":1587,"percent_change":1712,"volume":1715,"transactions":9,"vwap":1443},"2025-12-04",25800,{"date":1717,"open":1718,"high":1443,"low":1450,"close":1399,"change":1096,"percent_change":1388,"volume":1719,"transactions":9,"vwap":1399},"2025-12-03",38.121,53900,{"date":1721,"open":1660,"high":1722,"low":1421,"close":1483,"change":1723,"percent_change":638,"volume":1724,"transactions":9,"vwap":1483},"2025-12-02",38.179,0.058,45000,{"date":1726,"open":1385,"high":1437,"low":1385,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-12-01",38.032001,-0.196,-0.51,8000,{"date":1732,"open":1399,"high":1603,"low":1378,"close":1733,"change":1734,"percent_change":1214,"volume":1735,"transactions":9,"vwap":1733},"2025-11-28",38.228,0.073,3500,{"date":1737,"open":1604,"high":1603,"low":1738,"close":1739,"change":1740,"percent_change":556,"volume":1560,"transactions":9,"vwap":1739},"2025-11-26",38.0079994,38.155,0.248,{"date":1742,"open":1315,"high":1743,"low":1315,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-11-25",37.92,37.907,0.387,1.03,28000,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-11-24",37.3,37.599,37.52,0.365,0.98,11600,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1746,"volume":809,"transactions":9,"vwap":1761},"2025-11-21",36.965,37.46,36.901,37.155,0.379,{"date":1764,"open":1765,"high":1444,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1503,"transactions":9,"vwap":1767},"2025-11-20",37.75,36.76,36.776,-0.414,-1.11,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1203,"change":851,"percent_change":600,"volume":1447,"transactions":9,"vwap":1203},"2025-11-19",37.218,37.45,37.07,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":363,"volume":1782,"transactions":9,"vwap":1780},"2025-11-18",37.049999,37.267,36.91,37.131,-0.109,22700,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1321,"change":1788,"percent_change":1789,"volume":1409,"transactions":9,"vwap":1321},"2025-11-17",37.56,37.7,37.135,-0.332,-0.88,{"date":1791,"open":1792,"high":1552,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-14",37.39,37.12,37.572,-0.014,-0.04,28900,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1802,"change":1803,"percent_change":1804,"volume":1454,"transactions":9,"vwap":1802},"2025-11-13",37.94,37.956,37.586,-0.509,-1.34,{"date":1806,"open":1422,"high":1807,"low":1430,"close":1808,"change":1809,"percent_change":1654,"volume":1578,"transactions":9,"vwap":1808},"2025-11-12",38.172,38.095001,0.033,{"date":1811,"open":1444,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":753,"volume":1816,"transactions":9,"vwap":1814},"2025-11-11",38.088001,37.79,38.062,0.182,8300,{"date":1818,"open":1557,"high":1800,"low":1819,"close":1196,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1196},"2025-11-10",37.55,0.416,1.11,24600,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1826,"change":1828,"percent_change":141,"volume":831,"transactions":9,"vwap":1826},"2025-11-07",37.208,37.464,37.060001,0.119,{"date":1830,"open":1327,"high":1327,"low":1351,"close":1831,"change":1832,"percent_change":1833,"volume":1782,"transactions":9,"vwap":1831},"2025-11-06",37.345,-0.437,-1.16,{"date":1835,"open":1836,"high":1800,"low":1836,"close":1837,"change":1838,"percent_change":146,"volume":1839,"transactions":9,"vwap":1837},"2025-11-05",37.63,37.782,0.142,21300,{"date":1841,"open":1819,"high":1842,"low":1819,"close":1558,"change":1843,"percent_change":1844,"volume":794,"transactions":9,"vwap":1558},"2025-11-04",37.819,-0.211,-0.56,{"date":1846,"open":1552,"high":1847,"low":1848,"close":1336,"change":1126,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1336},"2025-11-03",37.884,37.668,-0.18,11300,{"date":1852,"open":1594,"high":1594,"low":1813,"close":1743,"change":1185,"percent_change":908,"volume":1853,"transactions":9,"vwap":1743},"2025-10-31",19900,{"date":1855,"open":1659,"high":1598,"low":1450,"close":1183,"change":1856,"percent_change":1844,"volume":1857,"transactions":9,"vwap":1183},"2025-10-30",-0.213,18100,{"date":1859,"open":1860,"high":1861,"low":1659,"close":1862,"change":1863,"percent_change":1329,"volume":989,"transactions":9,"vwap":1862},"2025-10-29",38.515,38.532,38.273,-0.349,{"date":1865,"open":1510,"high":1866,"low":1405,"close":1867,"change":1577,"percent_change":1029,"volume":1868,"transactions":9,"vwap":1867},"2025-10-28",38.713,38.622,13600,{"date":1870,"open":1478,"high":1871,"low":1872,"close":1871,"change":1873,"percent_change":286,"volume":1142,"transactions":9,"vwap":1871},"2025-10-27",38.65,38.499,0.336,{"date":1875,"open":1565,"high":1427,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1857,"transactions":9,"vwap":1877},"2025-10-24",38.281,38.314,0.264,0.69,{"date":1881,"open":1422,"high":1659,"low":1492,"close":1450,"change":1882,"percent_change":1080,"volume":1532,"transactions":9,"vwap":1450},"2025-10-23",0.028,{"date":1884,"open":1885,"high":1553,"low":1886,"close":1887,"change":1888,"percent_change":1073,"volume":1097,"transactions":9,"vwap":1887},"2025-10-22",38.193,37.865,38.021999,-0.172,{"date":1890,"open":1594,"high":1553,"low":1891,"close":1892,"change":1893,"percent_change":1796,"volume":1894,"transactions":9,"vwap":1892},"2025-10-21",38.0019989,38.194,-0.016,24400,{"date":1896,"open":1483,"high":1565,"low":1483,"close":1189,"change":1388,"percent_change":591,"volume":1036,"transactions":9,"vwap":1189},"2025-10-20",{"date":1898,"open":1819,"high":1899,"low":1819,"close":1743,"change":1900,"percent_change":227,"volume":1695,"transactions":9,"vwap":1743},"2025-10-17",37.985,0.228,{"date":1902,"open":1450,"high":1183,"low":1903,"close":1904,"change":1905,"percent_change":1844,"volume":1906,"transactions":9,"vwap":1904},"2025-10-16",37.541,37.692,-0.214,36700,{"date":1908,"open":1367,"high":1565,"low":1909,"close":1910,"change":1911,"percent_change":111,"volume":1627,"transactions":9,"vwap":1910},"2025-10-15",37.678,37.906,-0.002,{"date":1913,"open":1557,"high":1421,"low":1914,"close":1915,"change":1916,"percent_change":1639,"volume":1917,"transactions":9,"vwap":1915},"2025-10-14",37.555,37.908,0.005,17000,{"date":1919,"open":1333,"high":1800,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-10-13",37.76,37.903,0.491,1.31,14700,{"date":1926,"open":1420,"high":1420,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-10-10",37.41,37.412,-0.798,-2.09,25300,{"date":1933,"open":1630,"high":1630,"low":1659,"close":1189,"change":1687,"percent_change":1688,"volume":1619,"transactions":9,"vwap":1189},"2025-10-09",{"date":1935,"open":1169,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":939,"volume":1940,"transactions":9,"vwap":1938},"2025-10-08",38.503,38.331,38.481,0.129,23900,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":256,"volume":1947,"transactions":9,"vwap":1945},"2025-10-07",38.51,38.279,38.352,-0.123,30300,{"date":1949,"open":1684,"high":1684,"low":1177,"close":1950,"change":1951,"percent_change":762,"volume":1952,"transactions":9,"vwap":1950},"2025-10-06",38.475,-0.085,15900,{"date":1954,"open":1535,"high":1536,"low":1955,"close":1684,"change":1035,"percent_change":573,"volume":1011,"transactions":9,"vwap":1684},"2025-10-03",38.531,{"date":1957,"open":1387,"high":1386,"low":1393,"close":1958,"change":1959,"percent_change":669,"volume":1600,"transactions":9,"vwap":1958},"2025-10-02",38.547,0.039,{"date":1961,"open":1686,"high":1631,"low":1372,"close":1962,"change":1723,"percent_change":638,"volume":1963,"transactions":9,"vwap":1962},"2025-10-01",38.508,43100,{"date":1965,"open":1966,"high":1950,"low":1565,"close":1581,"change":953,"percent_change":745,"volume":1967,"transactions":9,"vwap":1581},"2025-09-30",38.33,51300,{"date":1969,"open":1169,"high":1169,"low":1541,"close":1970,"change":1275,"percent_change":1796,"volume":852,"transactions":9,"vwap":1970},"2025-09-29",38.346,{"date":1972,"open":1367,"high":1496,"low":1367,"close":1973,"change":1974,"percent_change":1879,"volume":1975,"transactions":9,"vwap":1973},"2025-09-26",38.363,0.263,76300,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1614,"change":1980,"percent_change":207,"volume":1417,"transactions":9,"vwap":1614},"2025-09-25",38.144,37.943,-0.1,{"date":1982,"open":1966,"high":1966,"low":1392,"close":1399,"change":1983,"percent_change":1185,"volume":1984,"transactions":9,"vwap":1399},"2025-09-24",-0.052,19700,{"date":1986,"open":1622,"high":1987,"low":1342,"close":1597,"change":1988,"percent_change":1632,"volume":1989,"transactions":9,"vwap":1597},"2025-09-23",38.408,-0.168,15700,{"date":1991,"open":1378,"high":1413,"low":1992,"close":1177,"change":381,"percent_change":628,"volume":1993,"transactions":9,"vwap":1177},"2025-09-22",38.15,27100,{"date":1995,"open":1996,"high":1659,"low":1997,"close":1998,"change":1999,"percent_change":106,"volume":2000,"transactions":9,"vwap":1998},"2025-09-19",38.091999,37.98,38.16,0.021,19000,{"date":2002,"open":2003,"high":1443,"low":2003,"close":2004,"change":2005,"percent_change":1661,"volume":2006,"transactions":9,"vwap":2004},"2025-09-18",38.069,38.139,0.161,46900,{"date":2008,"open":1667,"high":1450,"low":2009,"close":2010,"change":2011,"percent_change":1221,"volume":934,"transactions":9,"vwap":2010},"2025-09-17",37.909,37.978,0.029,{"date":2013,"open":1422,"high":1422,"low":2014,"close":2015,"change":2016,"percent_change":1432,"volume":2017,"transactions":9,"vwap":2015},"2025-09-16",37.856,37.949,-0.118,10900,{"date":2019,"open":1594,"high":1367,"low":1430,"close":2020,"change":2021,"percent_change":1127,"volume":901,"transactions":9,"vwap":2020},"2025-09-15",38.067001,-0.063,{"date":2023,"open":1659,"high":1553,"low":1392,"close":1594,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1594},"2025-09-12",-0.075,-0.2,13800,{"date":2028,"open":1492,"high":2029,"low":1492,"close":2030,"change":2031,"percent_change":2032,"volume":1119,"transactions":9,"vwap":2030},"2025-09-11",38.259,38.205,0.407,1.08,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":1654,"volume":2040,"transactions":9,"vwap":2038},"2025-09-10",37.9,37.91,37.73,37.798,0.034,10500,{"date":2042,"open":1357,"high":2043,"low":1326,"close":2043,"change":2044,"percent_change":1655,"volume":2045,"transactions":9,"vwap":2043},"2025-09-09",37.764,0.092,29200,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":1547,"volume":852,"transactions":9,"vwap":2051},"2025-09-08",37.58,37.693,37.571,37.672,0.114,{"date":2054,"open":1335,"high":2055,"low":2056,"close":2057,"change":958,"percent_change":312,"volume":775,"transactions":9,"vwap":2057},"2025-09-05",37.81,37.389,37.558,{"date":2059,"open":2060,"high":2061,"low":1349,"close":2062,"change":2063,"percent_change":38,"volume":989,"transactions":9,"vwap":2062},"2025-09-04",37.44,37.66,37.645,0.273,{"date":2065,"open":1349,"high":2066,"low":1227,"close":2067,"change":2068,"percent_change":974,"volume":2069,"transactions":9,"vwap":2067},"2025-09-03",37.4,37.372,0.202,28500,{"date":2071,"open":1779,"high":1210,"low":1228,"close":1301,"change":2072,"percent_change":505,"volume":2073,"transactions":9,"vwap":1301},"2025-09-02",-0.009,41500,{"date":2075,"open":1213,"high":1213,"low":2076,"close":2077,"change":2078,"percent_change":537,"volume":1699,"transactions":9,"vwap":2077},"2025-08-29",37.084999,37.179,-0.176,{"date":2080,"open":2081,"high":1349,"low":2082,"close":2083,"change":2084,"percent_change":1654,"volume":996,"transactions":9,"vwap":2083},"2025-08-28",37.35,37.215,37.355,0.035,{"date":2086,"open":2087,"high":1351,"low":2087,"close":2088,"change":1712,"percent_change":151,"volume":2089,"transactions":9,"vwap":2088},"2025-08-27",37.22,37.32,17500,{"date":2091,"open":1774,"high":2087,"low":1774,"close":1203,"change":2092,"percent_change":981,"volume":870,"transactions":9,"vwap":1203},"2025-08-26",0.074,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2097,"change":2098,"percent_change":1432,"volume":1142,"transactions":9,"vwap":2097},"2025-08-25",37.16,37.244,37.116,-0.114,{"date":2100,"open":2101,"high":2102,"low":2101,"close":1320,"change":2031,"percent_change":1821,"volume":2103,"transactions":9,"vwap":1320},"2025-08-22",37.036999,37.349,7600,{"date":2105,"open":2106,"high":1294,"low":1257,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-08-21",36.78,36.823,-0.092,-0.25,14800,{"date":2112,"open":2113,"high":1279,"low":2114,"close":2115,"change":1999,"percent_change":106,"volume":2116,"transactions":9,"vwap":2115},"2025-08-20",36.752,36.69,36.915,9800,{"date":2118,"open":2119,"high":1793,"low":2120,"close":2121,"change":2122,"percent_change":333,"volume":2123,"transactions":9,"vwap":2121},"2025-08-19",37,36.868,36.894,-0.134,36800,{"date":2125,"open":1265,"high":1774,"low":2126,"close":2127,"change":1297,"percent_change":1003,"volume":1104,"transactions":9,"vwap":2127},"2025-08-18",36.93,37.028,{"date":2129,"open":1210,"high":1210,"low":1229,"close":2130,"change":2131,"percent_change":2025,"volume":1454,"transactions":9,"vwap":2130},"2025-08-15",37.056999,-0.073,{"date":2133,"open":1229,"high":2095,"low":2119,"close":1219,"change":2134,"percent_change":429,"volume":2135,"transactions":9,"vwap":1219},"2025-08-14",-0.049,42000,{"date":2137,"open":2138,"high":1210,"low":2139,"close":2077,"change":2140,"percent_change":2141,"volume":934,"transactions":9,"vwap":2077},"2025-08-13",37.14,37.040001,0.165,0.45,{"date":2143,"open":1281,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":1689,"transactions":9,"vwap":2146},"2025-08-12",37.027,36.75,37.014,0.383,1.05,{"date":2150,"open":2145,"high":2151,"low":2152,"close":2152,"change":2153,"percent_change":256,"volume":2154,"transactions":9,"vwap":2152},"2025-08-11",36.81,36.631,-0.119,11800,{"date":2156,"open":2157,"high":1237,"low":2157,"close":2145,"change":939,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2145},"2025-08-08",36.51,0.93,17800,{"date":2161,"open":2162,"high":2163,"low":2164,"close":1287,"change":1185,"percent_change":793,"volume":1719,"transactions":9,"vwap":1287},"2025-08-07",36.62,36.71,36.265,{"date":2166,"open":1249,"high":2167,"low":2168,"close":2169,"change":627,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-08-06",36.58,36.358,36.55,0.77,26100,{"date":2173,"open":1287,"high":1259,"low":2174,"close":2175,"change":1431,"percent_change":305,"volume":2176,"transactions":9,"vwap":2175},"2025-08-05",36.215,36.27,28300,{"date":2178,"open":2179,"high":2180,"low":2179,"close":1249,"change":800,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1249},"2025-08-04",35.99,36.49,1.56,61800,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":737,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-08-01",36.029999,35.73,35.83,-1.19,109900,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":505,"percent_change":1338,"volume":2196,"transactions":9,"vwap":2195},"2025-07-31",36.6,36.66,36.144,36.26,72000,{"date":2198,"open":1249,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":1185,"volume":2203,"transactions":9,"vwap":2201},"2025-07-30",36.5,36.15,36.28,-0.051,318600,{"date":2205,"open":1287,"high":2157,"low":2206,"close":2207,"change":573,"percent_change":1221,"volume":2208,"transactions":9,"vwap":2207},"2025-07-29",36.314,36.331,21100,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":698,"volume":1924,"transactions":9,"vwap":2213},"2025-07-28",36.4,36.23,36.301,-0.099,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2211,"change":2220,"percent_change":141,"volume":2221,"transactions":9,"vwap":2211},"2025-07-25",36.355,36.45,36.29,0.115,42800,{"date":2223,"open":2224,"high":1249,"low":2195,"close":2225,"change":1639,"percent_change":573,"volume":2226,"transactions":9,"vwap":2225},"2025-07-24",36.34,36.285,35600,{"date":2228,"open":2229,"high":1236,"low":2230,"close":2231,"change":2232,"percent_change":322,"volume":1940,"transactions":9,"vwap":2231},"2025-07-23",36.13,36.057999,36.275,0.295,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2084,"percent_change":669,"volume":934,"transactions":9,"vwap":2238},"2025-07-22",35.91,36.060001,35.89,35.98,{"date":2240,"open":2241,"high":2242,"low":2243,"close":1244,"change":2244,"percent_change":111,"volume":1166,"transactions":9,"vwap":1244},"2025-07-21",36,36.119,35.94,-0.005,{"date":2246,"open":2247,"high":2247,"low":2235,"close":2248,"change":1206,"percent_change":1185,"volume":2249,"transactions":9,"vwap":2248},"2025-07-18",36.11,35.95,16300,{"date":2251,"open":2252,"high":2236,"low":2252,"close":2241,"change":638,"percent_change":1661,"volume":1149,"transactions":9,"vwap":2241},"2025-07-17",35.824,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2256,"change":728,"percent_change":753,"volume":2258,"transactions":9,"vwap":2256},"2025-07-16",35.75,35.85,35.55,25900,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2262,"change":547,"percent_change":2263,"volume":909,"transactions":9,"vwap":2262},"2025-07-15",36.099998,35.68,-0.67,{"date":2265,"open":2266,"high":2267,"low":2255,"close":2268,"change":1654,"percent_change":121,"volume":2269,"transactions":9,"vwap":2268},"2025-07-14",35.88,35.96,35.92,32200,{"date":2271,"open":2272,"high":2243,"low":2187,"close":2187,"change":2109,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2187},"2025-07-11",35.9,-0.69,27200,{"date":2276,"open":1245,"high":1251,"low":2268,"close":2277,"change":1080,"percent_change":1214,"volume":2278,"transactions":9,"vwap":2277},"2025-07-10",36.080002,64500,{"date":2280,"open":2241,"high":2185,"low":2281,"close":1245,"change":2282,"percent_change":974,"volume":2283,"transactions":9,"vwap":1245},"2025-07-09",35.866,0.194,49600,{"date":2285,"open":2268,"high":2243,"low":2286,"close":2287,"change":2288,"percent_change":959,"volume":2289,"transactions":9,"vwap":2287},"2025-07-08",35.8,35.816,-0.074,44200,{"date":2291,"open":2292,"high":2200,"low":2255,"close":2237,"change":1252,"percent_change":1423,"volume":2293,"transactions":9,"vwap":2237},"2025-07-07",36.09,36500,{"date":2295,"open":2296,"high":2297,"low":2267,"close":2297,"change":2298,"percent_change":1416,"volume":2299,"transactions":9,"vwap":2297},"2025-07-03",36.02,36.19,0.321,14900,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":312,"volume":2307,"transactions":9,"vwap":2305},"2025-07-02",35.82,35.87,35.72,35.869,-0.081,18900,{"date":2309,"open":2243,"high":2241,"low":2310,"close":2248,"change":2311,"percent_change":1639,"volume":2312,"transactions":9,"vwap":2248},"2025-07-01",35.888,0.004,15000,{"date":2314,"open":2256,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-06-30",35.958,35.71,35.946,0.296,0.83,20600,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":438,"percent_change":1215,"volume":1454,"transactions":9,"vwap":2326},"2025-06-27",35.51,35.77,35.5,35.65,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2330,"change":121,"percent_change":988,"volume":2017,"transactions":9,"vwap":2330},"2025-06-26",35.34,35.47,35.293,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":1432,"volume":2339,"transactions":9,"vwap":2337},"2025-06-25",35.36,35.398,35.19,35.22,-0.11,39400,{"date":2341,"open":2342,"high":2343,"low":2337,"close":2344,"change":649,"percent_change":136,"volume":2345,"transactions":9,"vwap":2344},"2025-06-24",35.24,35.4,35.33,34400,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":141,"percent_change":1178,"volume":2352,"transactions":9,"vwap":2351},"2025-06-23",34.73,35.11,34.72,35.099998,23300,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":1431,"percent_change":2358,"volume":1447,"transactions":9,"vwap":2357},"2025-06-20",34.96,34.674,34.78,-0.34,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2363,"change":1029,"percent_change":2025,"volume":2364,"transactions":9,"vwap":2363},"2025-06-18",35.07,35.163,34.9,18000,{"date":2366,"open":2349,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":1633,"transactions":9,"vwap":2369},"2025-06-17",35.2,34.958,34.97,-0.28,-0.79,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":981,"percent_change":2377,"volume":754,"transactions":9,"vwap":2376},"2025-06-16",35.38,35.12,35.25,0.57,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-06-13",35.18,35.289,34.95,35.049999,-0.35,-0.99,22600,{"date":2388,"open":2389,"high":2343,"low":2390,"close":2343,"change":649,"percent_change":556,"volume":2391,"transactions":9,"vwap":2343},"2025-06-12",35.15,35.139,44300,{"date":2393,"open":2329,"high":2394,"low":2349,"close":2395,"change":1003,"percent_change":312,"volume":1822,"transactions":9,"vwap":2395},"2025-06-11",35.37,35.17,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2376,"change":106,"percent_change":728,"volume":2401,"transactions":9,"vwap":2376},"2025-06-10",35.23,35.31,35.09,17600,{"date":2403,"open":2404,"high":2404,"low":2380,"close":2336,"change":2025,"percent_change":411,"volume":2405,"transactions":9,"vwap":2336},"2025-06-09",35.39,17400,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2404,"change":939,"percent_change":2411,"volume":1503,"transactions":9,"vwap":2404},"2025-06-06",35.35,35.46,35.32,0.97,{"date":2413,"open":2398,"high":2414,"low":2415,"close":2383,"change":1431,"percent_change":2358,"volume":2416,"transactions":9,"vwap":2383},"2025-06-05",35.29,35.029999,15100,{"date":2418,"open":2419,"high":2334,"low":2420,"close":2395,"change":1796,"percent_change":2338,"volume":2421,"transactions":9,"vwap":2395},"2025-06-04",35.26,35.152,118000,{"date":2423,"open":2415,"high":2398,"low":2424,"close":2425,"change":728,"percent_change":23,"volume":2426,"transactions":9,"vwap":2425},"2025-06-03",34.93,35.21,22000,{"date":2428,"open":2429,"high":2400,"low":2430,"close":2431,"change":600,"percent_change":967,"volume":2432,"transactions":9,"vwap":2431},"2025-06-02",34.79,34.67,35.040001,34300,{"date":2434,"open":2435,"high":2424,"low":2436,"close":2437,"change":2438,"percent_change":638,"volume":2439,"transactions":9,"vwap":2437},"2025-05-30",34.75,34.6,34.88,0.053,34700,{"date":2441,"open":2442,"high":2442,"low":2350,"close":2443,"change":2444,"percent_change":1222,"volume":1822,"transactions":9,"vwap":2443},"2025-05-29",35.060001,34.827,0.077,{"date":2446,"open":2424,"high":2447,"low":2350,"close":2435,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2435},"2025-05-28",35.0099983,-0.136,-0.39,19100,{"date":2452,"open":2453,"high":2363,"low":2436,"close":2454,"change":877,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-05-27",34.71,34.886,1.72,26000,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2461,"change":2462,"percent_change":1513,"volume":2208,"transactions":9,"vwap":2461},"2025-05-23",34.18,34.45,34.296,-0.164,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":429,"percent_change":793,"volume":2110,"transactions":9,"vwap":2468},"2025-05-22",34.54,34.678,34.43,34.46,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":496,"percent_change":2475,"volume":894,"transactions":9,"vwap":2474},"2025-05-21",34.8,35,34.5,34.59,-1.31,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2383,"change":1206,"percent_change":1185,"volume":1627,"transactions":9,"vwap":2383},"2025-05-20",34.98,35.064999,34.89,{"date":2482,"open":2348,"high":2483,"low":2348,"close":2351,"change":668,"percent_change":1096,"volume":2484,"transactions":9,"vwap":2351},"2025-05-19",35.111,12300,{"date":2486,"open":2487,"high":2442,"low":2488,"close":2442,"change":141,"percent_change":1178,"volume":2489,"transactions":9,"vwap":2442},"2025-05-16",34.84,34.771,27400,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2494,"change":947,"percent_change":2495,"volume":909,"transactions":9,"vwap":2494},"2025-05-15",34.35,34.76,34.74,0.96,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2500,"change":1029,"percent_change":2025,"volume":2501,"transactions":9,"vwap":2500},"2025-05-14",34.53,34.37,34.41,11900,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2506,"change":600,"percent_change":526,"volume":2507,"transactions":9,"vwap":2506},"2025-05-13",34.32,34.58,34.48,26700,{"date":2509,"open":2504,"high":2504,"low":2510,"close":2504,"change":2511,"percent_change":2512,"volume":894,"transactions":9,"vwap":2504},"2025-05-12",33.989,0.87,2.6,{"date":2514,"open":2515,"high":2515,"low":2516,"close":2517,"change":1338,"percent_change":1849,"volume":2518,"transactions":9,"vwap":2517},"2025-05-09",33.64,33.4,33.45,35800,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1080,"percent_change":2525,"volume":1179,"transactions":9,"vwap":2524},"2025-05-08",33.7,33.83,33.38,33.51,0.21,{"date":2527,"open":2528,"high":2524,"low":2529,"close":2530,"change":728,"percent_change":1215,"volume":763,"transactions":9,"vwap":2530},"2025-05-07",33.35,33.203,33.44,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2109,"percent_change":2537,"volume":1627,"transactions":9,"vwap":2536},"2025-05-06",33.26,33.48,33.195,33.27,-0.75,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":237,"percent_change":1073,"volume":2544,"transactions":9,"vwap":2543},"2025-05-05",33.55,33.69,33.25,33.52,115400,{"date":2546,"open":2543,"high":2547,"low":2548,"close":2549,"change":227,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-05-02",33.71,33.445,33.67,1.81,41700,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2556,"change":1712,"percent_change":1310,"volume":2557,"transactions":9,"vwap":2556},"2025-05-01",33.18,33.36,33.07,18500,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":669,"percent_change":1547,"volume":1839,"transactions":9,"vwap":2563},"2025-04-30",32.4,32.966,32.25,32.94,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2568,"change":638,"percent_change":967,"volume":1239,"transactions":9,"vwap":2568},"2025-04-29",32.56,32.93,32.84,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":459,"volume":1460,"transactions":9,"vwap":2574},"2025-04-28",32.54,32.71,32.365,32.69,0.14,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":1029,"percent_change":959,"volume":1699,"transactions":9,"vwap":2581},"2025-04-25",32.53,32.582,32.275,32.55,{"date":2583,"open":2584,"high":2523,"low":2585,"close":2586,"change":556,"percent_change":2587,"volume":1670,"transactions":9,"vwap":2586},"2025-04-24",32.029999,31.875,32.62,2.03,{"date":178,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":1578,"transactions":9,"vwap":2592},32.351,32.39,31.84,31.97,-0.381,-1.18]