[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FMET":3,"homepage-market-summary":28,"stock-historical-FMET":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FMET","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 Metaverse ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1006,0.432,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},39.25,39.48,39.0018,0.2482,0.64,4768.547049,40.249,30.14,5201.450382652,90.1,1117,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},26.02,5894,2151162.595663,49.24,"2025-04-22",[180,183,192,200,209,219,230,240,249,259,268,278,288,298,307,317,327,336,346,354,363,373,382,391,401,411,418,427,437,448,458,469,480,487,496,505,516,525,534,542,550,560,569,577,586,596,605,614,624,634,643,653,663,672,682,691,699,706,714,724,732,740,747,755,762,768,775,783,791,798,806,814,822,828,835,843,851,858,864,871,878,884,891,897,903,910,916,923,930,937,943,950,958,964,970,975,983,989,996,1002,1009,1017,1023,1029,1036,1044,1050,1057,1064,1070,1078,1084,1092,1098,1105,1113,1120,1128,1135,1142,1150,1157,1163,1170,1177,1183,1189,1196,1205,1212,1218,1226,1232,1239,1246,1254,1259,1268,1274,1282,1289,1297,1303,1311,1319,1326,1332,1339,1347,1353,1360,1367,1375,1382,1390,1398,1403,1408,1415,1423,1427,1433,1440,1447,1454,1462,1470,1478,1485,1490,1497,1503,1511,1518,1526,1535,1542,1549,1555,1562,1566,1571,1580,1587,1595,1601,1607,1614,1621,1627,1633,1639,1645,1650,1653,1659,1664,1669,1675,1684,1689,1694,1701,1708,1716,1722,1727,1733,1739,1744,1751,1757,1763,1768,1774,1781,1789,1795,1802,1809,1817,1820,1827,1833,1840,1847,1853,1859,1865,1871,1878,1882,1890,1895,1900,1907,1914,1920,1927,1933,1935,1941,1949,1954,1961,1968,1976,1983,1987,1994,2000,2006,2012,2019,2025,2031,2034,2038,2045,2051,2057,2064,2071,2074,2081,2087,2092,2097,2104,2110,2113,2120,2125,2132,2139,2145,2150,2157,2164,2169,2176,2183,2190,2196,2202,2206,2211,2215,2221,2228,2233,2236,2242,2247,2254,2261,2266,2272,2277,2283,2289,2293,2299,2305,2311,2316,2320,2326,2331,2335,2340,2346,2351,2357,2363,2369,2375,2382,2387,2393,2397,2403,2408,2413,2418,2425,2429,2434,2440,2445,2451,2457,2461,2465,2470,2474,2480,2484,2489,2494,2498,2503,2510,2516,2521,2524,2530,2536,2542,2546,2552,2557,2563,2568,2574,2580,2585,2592,2597,2602,2609,2616,2621,2627,2631],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},111,39.4247,{"date":184,"open":185,"high":19,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",38.97,38.96,0.214,0.55,342.917795,69,38.9464,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":188,"volume":197,"transactions":198,"vwap":199},"2026-09-30",39.11,38.7878,0.2136,2006.5699,95,38.9186,{"date":201,"open":202,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",38.91,38.5742,-0.054,-0.14,575.7259,64,38.6778,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",39.05,38.565,38.6282,-0.7408,-1.88,5868.5169,225,38.8045,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",39.3901,39.4901,39.31,39.369,-0.0226,-0.06,4591.5209,119,39.3841,{"date":231,"open":232,"high":233,"low":234,"close":233,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",39.33,39.3916,39.185,-0.0582,-0.15,3222.449,110,39.258,{"date":241,"open":242,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":228,"vwap":248},"2026-09-23",39.63,39.715,39.4498,-0.4735,-1.19,2093.994526,39.5303,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":105,"volume":256,"transactions":257,"vwap":258},"2026-09-22",39.91,40,39.84,39.9233,0.0239,4807.6563,178,39.9193,{"date":260,"open":202,"high":261,"low":202,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",39.95,39.8994,1.4488,3.77,3443.6383,208,39.5921,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",38.82,38.275,38.4506,-0.3429,-0.88,1135.5953,71,38.5298,{"date":279,"open":280,"high":281,"low":282,"close":281,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",38.48,38.7935,38.1501,0.6288,1.65,9443.8283,105,38.4956,{"date":289,"open":290,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",38.56,38.75,38.1647,-0.4298,-1.11,1143.6183,65,38.6425,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",38.95,38.5945,-0.093,-0.24,2798.0373,82,38.6619,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",38.36,38.8499,38.6875,-0.0319,-0.08,1610.1413,126,38.655,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",38.725,38.77,38.7194,0.6528,1.71,764.8283,77,38.7474,{"date":328,"open":329,"high":330,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",37.85,38.0666,-0.158,-0.41,363.214945,42,37.9017,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",38.39,38.2,38.2246,-0.2025,-0.53,2678.0152,114,38.2774,{"date":347,"open":309,"high":348,"low":309,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",38.4271,-0.1431,-0.37,366.7772,91,38.4634,{"date":355,"open":356,"high":357,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",38.52,38.5702,-0.0695,-0.18,562.4952,68,38.5562,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",38.38,38.7299,38.6397,0.3419,0.89,1439.9922,113,38.6427,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":352,"vwap":381},"2026-09-02",38.04,38.325,38.2978,0.1647,0.43,1668.6042,38.1177,{"date":383,"open":384,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":286,"vwap":390},"2026-09-01",38.23,38.41,38.1331,-0.5903,-1.52,887.614136,38.2471,{"date":392,"open":393,"high":394,"low":395,"close":394,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",38.51,38.7234,38.5,-0.0467,-0.12,2189.4862,102,38.5904,{"date":402,"open":403,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",39.06,39.18,38.7701,-0.1683,-0.43,3370.0572,156,38.9949,{"date":412,"open":413,"high":414,"low":413,"close":414,"change":415,"percent_change":87,"volume":416,"transactions":344,"vwap":417},"2026-08-27",38.74,38.9384,0.3939,2771.0722,38.8055,{"date":419,"open":420,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",38.735,38.5445,-0.2269,-0.59,519.2652,72,38.6139,{"date":428,"open":429,"high":430,"low":431,"close":430,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",38.62,38.7714,38.595,0.5023,1.31,4194.5072,116,38.6336,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",38.28,38.34,38.16,38.2691,-0.2873,-0.75,3637.5962,112,38.2391,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",38.665,38.53,38.5564,0.2425,0.63,1243.0612,121,38.6053,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",38.29,38.4775,38.17,38.3139,-0.1364,-0.35,3594.9192,127,38.2632,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",38.47,38.5749,38.37,38.4503,0.1817,0.47,5812.9782,131,38.4795,{"date":481,"open":395,"high":395,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":325,"vwap":486},"2026-08-18",38.2686,-0.6284,-1.62,591.1792,38.4501,{"date":488,"open":489,"high":489,"low":270,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",39.43,38.897,-0.6327,-1.6,14757.5432,241,39.0511,{"date":497,"open":498,"high":499,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",39.4,39.5297,0.5069,1.3,2893.7202,148,39.4648,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",39,39.07,38.79,39.0228,0.3828,0.99,1765.4722,76,38.9482,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":325,"vwap":524},"2026-08-12",38.8,38.605,38.64,0.1271,0.33,1487.6243,38.6386,{"date":526,"open":527,"high":528,"low":365,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":478,"vwap":533},"2026-08-11",38.67,38.76,38.5129,-0.1623,-0.42,11353.6512,38.6161,{"date":535,"open":527,"high":536,"low":527,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",38.6752,-0.2194,-0.56,592.5512,89,38.7105,{"date":543,"open":544,"high":545,"low":451,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":286,"vwap":549},"2026-08-07",38.6,38.8946,0.6914,1.81,2509.202274,38.6506,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",37.92,38.2649,38.2032,0.0104,0.03,10178.4382,130,38.1876,{"date":561,"open":562,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":399,"vwap":568},"2026-08-05",38.57,38.69,38.1928,-0.6942,-1.79,2261.6102,38.5079,{"date":570,"open":571,"high":507,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":181,"vwap":576},"2026-08-04",38.05,38.887,1.1017,2.92,5286.617115,38.6469,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-03",37.14,37.7853,0.7401,2,2828.7592,146,37.5143,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-31",37.2,36.66,37.0452,-0.5737,-1.53,2155.4062,132,36.7792,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",37.17,37.6189,0.7309,1.98,3475.821309,104,37.4068,{"date":606,"open":607,"high":608,"low":609,"close":609,"change":610,"percent_change":444,"volume":611,"transactions":612,"vwap":613},"2026-07-29",37.07,37.195,36.888,-0.2792,1139.3392,97,37.0555,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-28",36.72,37.3,37.1672,0.1933,0.52,5247.8492,98,36.8089,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",37.09,36.695,36.9739,0.5588,1.53,3654.2502,86,36.9321,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":190,"vwap":642},"2026-07-24",36.39,36.705,36.4151,0.2051,0.57,1517.9332,36.4815,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-23",36.33,36.0416,36.21,-0.606,-1.65,1410.7642,96,36.1742,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-22",37.03,36.76,36.816,-0.3661,-0.98,3811.2432,83,36.8774,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":87,"volume":669,"transactions":670,"vwap":671},"2026-07-21",36.98,37.21,37.1821,0.3749,5366.942866,94,37.0123,{"date":673,"open":674,"high":675,"low":676,"close":675,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-20",36.8,36.8072,36.74,0.142,0.39,931.0772,93,36.8202,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":399,"vwap":690},"2026-07-17",36.18,36.71,36.6652,-0.2983,-0.81,4658.5212,36.3808,{"date":692,"open":693,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":661,"vwap":698},"2026-07-16",37.3499,36.9635,-0.518,-1.38,1775.4912,37.2068,{"date":700,"open":701,"high":702,"low":701,"close":702,"change":703,"percent_change":620,"volume":704,"transactions":305,"vwap":705},"2026-07-15",37.34,37.4815,0.1921,1680.5352,37.3593,{"date":707,"open":708,"high":708,"low":607,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":446,"vwap":713},"2026-07-14",37.44,37.2894,-0.1487,-0.4,3258.0192,37.2335,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":659,"volume":721,"transactions":722,"vwap":723},"2026-07-13",37.6,37.79,37.3816,37.4381,-0.3689,1355.792348,81,37.6146,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":140,"volume":731,"transactions":9,"vwap":729},"2026-07-10",37.78,37.835,37.66,37.807,0.119,1600,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-09",37.525,37.7,37.688,0.357,0.96,4000,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-08",37.080002,37.331,0.209,0.56,1500,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-07",37.16,37.049999,37.122,-0.216,-0.58,1700,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":620,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-06",37.060001,37.41,37.338,1.41,2300,{"date":763,"open":617,"high":617,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-02",36.818,-0.259,-0.7,600,{"date":769,"open":770,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":172,"transactions":9,"vwap":772},"2026-07-01",37.11,37.325,37.077,0.285,0.77,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-30",36.31,36.82,36.792,0.356,0.98,5800,{"date":784,"open":785,"high":786,"low":787,"close":786,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":786},"2026-06-29",36.3,36.436,36.12,0.79,2.22,2100,{"date":792,"open":793,"high":794,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-26",35.12,35.646,0.18,0.51,3000,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-25",36.34,35.37,35.466,-0.463,-1.29,6500,{"date":807,"open":808,"high":785,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-24",36.09,35.86,35.929,-0.446,-1.23,15100,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-23",36.099998,36.7,36.375,-0.795,-2.14,5700,{"date":823,"open":824,"high":728,"low":749,"close":598,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":598},"2026-06-22",37.42,-0.442,-1.18,3100,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-18",37.13,37.612,0.856,2.33,2800,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-17",37.67,36.67,36.756,-0.643,-1.72,2200,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-16",37.93,37.37,37.399,-0.562,-1.48,6600,{"date":852,"open":728,"high":853,"low":728,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-15",38,37.961,1.145,3.11,6300,{"date":859,"open":860,"high":665,"low":860,"close":657,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":657},"2026-06-12",36.63,0.074,0.2,6200,{"date":865,"open":866,"high":867,"low":868,"close":867,"change":869,"percent_change":582,"volume":870,"transactions":9,"vwap":867},"2026-06-11",35.93,36.742,35.82,0.722,6700,{"date":872,"open":873,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":834,"transactions":9,"vwap":875},"2026-06-10",36.6,37.095001,36.02,-1.24,-3.33,{"date":879,"open":880,"high":881,"low":817,"close":881,"change":882,"percent_change":883,"volume":731,"transactions":9,"vwap":881},"2026-06-09",37.0099983,37.26,-0.809,-2.13,{"date":885,"open":384,"high":886,"low":887,"close":888,"change":889,"percent_change":115,"volume":890,"transactions":9,"vwap":888},"2026-06-08",38.385,38.021,38.069,0.426,4800,{"date":892,"open":508,"high":508,"low":708,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-05",37.643,-2.206,-5.54,10300,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":465,"volume":731,"transactions":9,"vwap":901},"2026-06-04",39.72,40.02,39.849,-0.141,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":731,"transactions":9,"vwap":907},"2026-06-03",40.029999,39.79,39.99,-0.146,-0.36,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":861,"percent_change":795,"volume":915,"transactions":9,"vwap":914},"2026-06-02",40.040001,40.21,40.136,1100,{"date":917,"open":918,"high":23,"low":919,"close":920,"change":921,"percent_change":922,"volume":850,"transactions":9,"vwap":920},"2026-06-01",39.67,39.66,40.062,0.462,1.17,{"date":924,"open":919,"high":925,"low":926,"close":927,"change":928,"percent_change":476,"volume":929,"transactions":9,"vwap":927},"2026-05-29",39.815,39.41,39.6,0.185,7900,{"date":931,"open":932,"high":933,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-28",38.68,39.415,0.726,1.88,4600,{"date":938,"open":300,"high":300,"low":395,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-27",38.689,-0.405,-1.04,5900,{"date":944,"open":945,"high":404,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-26",38.73,39.094002,0.671,1.75,8600,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-22",38.060001,38.545,38.423,0.643,1.7,2400,{"date":959,"open":960,"high":726,"low":961,"close":726,"change":962,"percent_change":963,"volume":827,"transactions":9,"vwap":726},"2026-05-21",37.55,37.361,0.114,0.3,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":968,"percent_change":969,"volume":842,"transactions":9,"vwap":967},"2026-05-20",37.025002,37.666,0.735,1.99,{"date":971,"open":972,"high":973,"low":817,"close":974,"change":825,"percent_change":826,"volume":834,"transactions":9,"vwap":974},"2026-05-19",37.215,37.23,36.931,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":205,"volume":982,"transactions":9,"vwap":980},"2026-05-18",37.36,37.38,36.95,37.373,-0.051,6100,{"date":984,"open":837,"high":837,"low":985,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-15",37.424,-0.613,-1.61,900,{"date":990,"open":853,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":739,"transactions":9,"vwap":993},"2026-05-14",38.095001,37.73,38.036999,0.017,0.04,{"date":997,"open":735,"high":998,"low":735,"close":999,"change":1000,"percent_change":369,"volume":1001,"transactions":9,"vwap":999},"2026-05-13",38.11,38.02,0.335,3400,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":936,"transactions":9,"vwap":1006},"2026-05-12",38.080002,37.455,37.685,-0.9,-2.33,{"date":1010,"open":1011,"high":518,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-11",38.491,38.49,38.585,0.163,0.42,9200,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":1021,"percent_change":630,"volume":1022,"transactions":9,"vwap":1020},"2026-05-08",38.029999,38.422,0.58,1800,{"date":1024,"open":845,"high":439,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":936,"transactions":9,"vwap":1026},"2026-05-07",37.74,37.842,-0.1,-0.26,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":1035,"volume":790,"transactions":9,"vwap":1033},"2026-05-06",37.57,37.96,37.942,0.947,2.56,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-05",36.85,36.999,36.995,0.417,1.14,4100,{"date":1045,"open":838,"high":817,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":834,"transactions":9,"vwap":1047},"2026-05-04",36.43,36.578,-0.105,-0.29,{"date":1051,"open":1052,"high":817,"low":1053,"close":1054,"change":1055,"percent_change":678,"volume":1056,"transactions":9,"vwap":1054},"2026-05-01",36.65,36.45,36.683,0.141,4200,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1060,"change":1062,"percent_change":1063,"volume":761,"transactions":9,"vwap":1060},"2026-04-30",36.0099983,36.542,35.83,0.654,1.82,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":842,"transactions":9,"vwap":1067},"2026-04-29",35.58,35.888,0.239,0.67,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":754,"transactions":9,"vwap":1075},"2026-04-28",35.7,35.75,35.52,35.649,-0.521,-1.44,{"date":1079,"open":787,"high":1080,"low":1081,"close":1080,"change":1082,"percent_change":226,"volume":1083,"transactions":9,"vwap":1080},"2026-04-27",36.17,36.064999,-0.02,3900,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-24",35.89,36.24,36.19,0.963,2.73,2600,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":883,"volume":761,"transactions":9,"vwap":1096},"2026-04-23",35.78,35.13,35.227,-0.765,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-22",35.85,35.992,0.613,1.73,1400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-21",35.63,35.94,35.379,-0.348,-0.97,7500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1116,"change":1118,"percent_change":145,"volume":1119,"transactions":9,"vwap":1116},"2026-04-20",35.43,35.727,35.4,0.136,3800,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-17",35.51,35.81,35.591,0.476,1.36,4900,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1131,"change":1133,"percent_change":1134,"volume":850,"transactions":9,"vwap":1131},"2026-04-16",34.9,35.115,34.69,0.7,2.03,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":21,"percent_change":1141,"volume":1056,"transactions":9,"vwap":1140},"2026-04-15",34.265,34.52,34.24,34.415,1.89,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-14",32.83,33.78,33.775,0.441,1.32,2900,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-13",32.5,33.334,0.732,2.25,10500,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":915,"transactions":9,"vwap":1160},"2026-04-10",32.75,32.602,0.134,0.41,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":303,"volume":1169,"transactions":9,"vwap":1167},"2026-04-09",32.57,32.35,32.468,-0.078,1900,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":870,"transactions":9,"vwap":1174},"2026-04-08",32.92,32.48,32.546,0.86,2.71,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1180,"change":1182,"percent_change":1049,"volume":1169,"transactions":9,"vwap":1180},"2026-04-07",31.63,31.686,31.32,-0.091,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":1187,"percent_change":150,"volume":1188,"transactions":9,"vwap":1186},"2026-04-06",31.57,31.777,0.111,6800,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-02",30.86,31.666,0.015,0.05,4300,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-01",31.71,31.869,31.55,31.651,0.227,0.72,3600,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1210,"percent_change":1211,"volume":1119,"transactions":9,"vwap":1209},"2026-03-31",30.47,31.445,31.424,1.284,4.26,{"date":1213,"open":1214,"high":1214,"low":24,"close":24,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":24},"2026-03-30",30.63,-0.165,-0.54,9700,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1083,"transactions":9,"vwap":1223},"2026-03-27",30.56,30.6,30.24,30.305,-0.384,-1.25,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":790,"transactions":9,"vwap":1229},"2026-03-26",31.23,30.689,-0.865,-2.74,{"date":1233,"open":1234,"high":1234,"low":1200,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-25",31.72,31.554,0.437,1.4,1300,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":957,"transactions":9,"vwap":1243},"2026-03-24",31.2,31.059999,31.117,-0.451,-1.43,{"date":1247,"open":1234,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-23",31.925,31.475,31.568,0.36,1.15,5100,{"date":1255,"open":1185,"high":1185,"low":1256,"close":1256,"change":1257,"percent_change":1231,"volume":1258,"transactions":9,"vwap":1256},"2026-03-20",31.208,-0.878,500,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-19",31.77,32.17,31.74,32.085999,-0.111,-0.34,7100,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":350,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-18",32.44,32.197,-1.14,3300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":761,"transactions":9,"vwap":1279},"2026-03-17",32.62,32.69,32.52,32.567,-0.083,-0.25,{"date":1283,"open":1276,"high":1284,"low":1285,"close":1284,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1284},"2026-03-16",32.65,32.59,0.464,1.44,2500,{"date":1290,"open":1291,"high":1292,"low":1262,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-13",32.6,32.715,32.186,-0.203,-0.63,4400,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":988,"transactions":9,"vwap":1300},"2026-03-12",32.79,32.389,-0.506,-1.54,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":397,"volume":1310,"transactions":9,"vwap":1308},"2026-03-11",32.93,33.029999,32.86,32.895,-0.038,4700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1296,"transactions":9,"vwap":1316},"2026-03-10",33,33.025002,32.89,32.933,-0.251,-0.76,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1322,"change":1324,"percent_change":1325,"volume":782,"transactions":9,"vwap":1322},"2026-03-09",32.28,33.184,32.18,0.664,2.04,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1278,"change":1330,"percent_change":1331,"volume":1253,"transactions":9,"vwap":1278},"2026-03-06",32.42,32.752,-0.386,-1.17,{"date":1333,"open":1334,"high":1335,"low":1291,"close":1336,"change":1337,"percent_change":1338,"volume":1310,"transactions":9,"vwap":1336},"2026-03-05",32.96,33.02,32.906,-0.309,-0.93,{"date":1340,"open":1341,"high":1342,"low":1159,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-04",32.95,33.276,33.215,0.409,1.25,5200,{"date":1348,"open":1349,"high":1335,"low":1350,"close":1351,"change":1352,"percent_change":826,"volume":827,"transactions":9,"vwap":1351},"2026-03-03",32.25,32.099998,32.806,-0.393,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1358,"percent_change":1359,"volume":1346,"transactions":9,"vwap":1357},"2026-03-02",32.47,33.21,33.199,-0.069,-0.21,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1363,"change":1365,"percent_change":1366,"volume":890,"transactions":9,"vwap":1363},"2026-02-27",33.19,33.268,33.105,-0.566,-1.67,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-26",33.89,33.53,33.834,-0.161,-0.47,2000,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1378,"change":1380,"percent_change":1381,"volume":1112,"transactions":9,"vwap":1378},"2026-02-25",33.87,33.995,33.71,0.364,1.08,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-24",33.16,33.68,33.631,0.682,2.07,7700,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1195,"transactions":9,"vwap":1395},"2026-02-23",33.28,33.31,32.9,32.949,-0.527,-1.57,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1401,"change":862,"percent_change":1402,"volume":1253,"transactions":9,"vwap":1401},"2026-02-20",33.185,33.476,0.6,{"date":1404,"open":1362,"high":1405,"low":1406,"close":1342,"change":1407,"percent_change":332,"volume":1188,"transactions":9,"vwap":1342},"2026-02-19",33.295,33.135,-0.138,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":1413,"percent_change":640,"volume":1414,"transactions":9,"vwap":1412},"2026-02-18",33.18,33.6,33.414,0.189,7400,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1195,"transactions":9,"vwap":1420},"2026-02-17",33.32,33.405,32.84,33.225,-0.237,-0.71,{"date":1424,"open":1393,"high":1425,"low":1393,"close":1425,"change":302,"percent_change":1426,"volume":1119,"transactions":9,"vwap":1425},"2026-02-13",33.462,-0.28,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1366,"volume":1001,"transactions":9,"vwap":1431},"2026-02-12",34.3,33.46,33.555,-0.571,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1127,"transactions":9,"vwap":1437},"2026-02-11",34.15,33.81,34.126,-0.453,-1.31,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1444,"change":1445,"percent_change":1082,"volume":1446,"transactions":9,"vwap":1444},"2026-02-10",34.7,34.74,34.579,-0.007,5600,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":1452,"percent_change":1453,"volume":850,"transactions":9,"vwap":1451},"2026-02-09",34.07,34.62,34.586,0.499,1.46,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":782,"transactions":9,"vwap":1459},"2026-02-06",33.52,34.091,33.49,34.087002,1.006,3.04,{"date":1463,"open":1464,"high":1465,"low":1394,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-05",33.41,33.45,33.081001,-0.654,-1.94,10000,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-04",34.175,33.5,33.735,-0.697,-2.02,16800,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1346,"transactions":9,"vwap":1482},"2026-02-03",35.27,34.345,34.432,-1.016,-2.87,{"date":1486,"open":1066,"high":1487,"low":1488,"close":1488,"change":1489,"percent_change":556,"volume":827,"transactions":9,"vwap":1488},"2026-02-02",35.71,35.448,0.011,{"date":1491,"open":1072,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1083,"transactions":9,"vwap":1494},"2026-01-30",35.705,35.365,35.437,-0.948,-2.61,{"date":1498,"open":645,"high":1499,"low":1500,"close":1499,"change":1501,"percent_change":1502,"volume":1195,"transactions":9,"vwap":1499},"2026-01-29",36.385,35.9,-0.367,-1,{"date":1504,"open":1505,"high":1506,"low":616,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-28",36.89,36.955,36.752,0.033,0.09,3500,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1204,"transactions":9,"vwap":1515},"2026-01-27",36.83,36.68,36.719,0.112,0.31,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-26",36.47,36.73,36.607,0.251,0.69,5000,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-23",36.35,36.446,36.28,36.356,0.291,0.81,4500,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1081,"change":1540,"percent_change":1541,"volume":1267,"transactions":9,"vwap":1081},"2026-01-22",36.07,36.215,36.029999,0.339,0.95,{"date":1543,"open":1544,"high":1545,"low":1115,"close":1546,"change":1547,"percent_change":1381,"volume":1548,"transactions":9,"vwap":1546},"2026-01-21",35.54,35.91,35.726,0.383,8100,{"date":1550,"open":1551,"high":868,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":821,"transactions":9,"vwap":1552},"2026-01-20",35.6,35.343,-0.945,-2.6,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":1169,"transactions":9,"vwap":1559},"2026-01-16",36.38,36.409,36.288,0.007,0.02,{"date":1563,"open":1520,"high":1520,"low":1087,"close":1564,"change":1565,"percent_change":236,"volume":731,"transactions":9,"vwap":1564},"2026-01-15",36.281,-0.056,{"date":1567,"open":636,"high":1046,"low":1568,"close":1569,"change":1570,"percent_change":342,"volume":1310,"transactions":9,"vwap":1569},"2026-01-14",36.14,36.337,-0.194,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-13",36.53,36.77,36.44,36.531,0.046,0.13,6000,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-12",36.16,36.485,0.103,0.28,8500,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1253,"transactions":9,"vwap":1592},"2026-01-09",36.161,36.496,36.13,36.382,0.037,0.1,{"date":1596,"open":1597,"high":1597,"low":1080,"close":1598,"change":1599,"percent_change":1266,"volume":1600,"transactions":9,"vwap":1598},"2026-01-08",36.48,36.345,-0.123,15600,{"date":1602,"open":838,"high":838,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-07",36.468,-0.307,-0.83,5400,{"date":1608,"open":1514,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1069,"volume":1613,"transactions":9,"vwap":1611},"2026-01-06",36.79,36.57,36.775,0.243,9400,{"date":1615,"open":1616,"high":685,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1469,"transactions":9,"vwap":1618},"2026-01-05",36.58,36.42,36.532,0.068,0.19,{"date":1622,"open":1597,"high":1623,"low":1528,"close":1624,"change":1625,"percent_change":1626,"volume":821,"transactions":9,"vwap":1624},"2026-01-02",36.585,36.464,0.393,1.09,{"date":1628,"open":1538,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":1188,"transactions":9,"vwap":1630},"2025-12-31",36.255,36.070999,-0.297,-0.82,{"date":1634,"open":1575,"high":1575,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1613,"transactions":9,"vwap":1636},"2025-12-30",36.29,36.368,0.045,0.12,{"date":1640,"open":1087,"high":1641,"low":1080,"close":1642,"change":1643,"percent_change":1359,"volume":1644,"transactions":9,"vwap":1642},"2025-12-29",36.46,36.323,-0.077,10400,{"date":1646,"open":1597,"high":1597,"low":1647,"close":1648,"change":1649,"percent_change":995,"volume":1204,"transactions":9,"vwap":1648},"2025-12-26",36.332,36.4,0.014,{"date":1651,"open":1087,"high":1046,"low":1087,"close":1652,"change":1578,"percent_change":1251,"volume":842,"transactions":9,"vwap":1652},"2025-12-24",36.386,{"date":1654,"open":1655,"high":1655,"low":816,"close":1656,"change":1657,"percent_change":1658,"volume":863,"transactions":9,"vwap":1656},"2025-12-23",36.32,36.256,-0.071,-0.2,{"date":1660,"open":1557,"high":1641,"low":1661,"close":1662,"change":1663,"percent_change":150,"volume":1112,"transactions":9,"vwap":1662},"2025-12-22",36.27,36.327,0.125,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1667,"change":1236,"percent_change":1668,"volume":1374,"transactions":9,"vwap":1667},"2025-12-19",35.88,36.202,1.22,{"date":1670,"open":1086,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":100,"volume":1149,"transactions":9,"vwap":1673},"2025-12-18",35.96,35.72,35.765,0.358,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-17",35.98,36.040001,35.35,35.407,-0.639,-1.77,5300,{"date":1685,"open":1123,"high":1686,"low":1123,"close":1687,"change":1688,"percent_change":359,"volume":1001,"transactions":9,"vwap":1687},"2025-12-16",36.075001,36.046001,-0.064,{"date":1690,"open":1575,"high":1575,"low":816,"close":1691,"change":1692,"percent_change":1693,"volume":1204,"transactions":9,"vwap":1691},"2025-12-15",36.11,-0.166,-0.46,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1396,"percent_change":1245,"volume":1700,"transactions":9,"vwap":1699},"2025-12-12",36.91,36.94,36.15,36.276,9900,{"date":1702,"open":817,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":110,"volume":1707,"transactions":9,"vwap":1705},"2025-12-11",36.88,36.52,36.803,-0.005,12900,{"date":1709,"open":656,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-12-10",36.884,36.54,36.808,0.055,0.15,8300,{"date":1717,"open":838,"high":656,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":746,"transactions":9,"vwap":1719},"2025-12-09",36.64,36.753,0.053,0.14,{"date":1723,"open":1724,"high":656,"low":1725,"close":817,"change":1726,"percent_change":1594,"volume":890,"transactions":9,"vwap":817},"2025-12-08",36.69,36.626,0.038,{"date":1728,"open":1711,"high":1611,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1579,"transactions":9,"vwap":1730},"2025-12-05",36.49,36.662,0.377,1.04,{"date":1734,"open":1046,"high":1046,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1346,"transactions":9,"vwap":1736},"2025-12-04",36.115,36.285,0.08,0.22,{"date":1740,"open":1678,"high":1741,"low":868,"close":1742,"change":1743,"percent_change":50,"volume":936,"transactions":9,"vwap":1742},"2025-12-03",36.23,36.205,0.177,{"date":1745,"open":1746,"high":1080,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":782,"transactions":9,"vwap":1748},"2025-12-02",36.125,35.92,36.028,0.093,0.26,{"date":1752,"open":1551,"high":1753,"low":1551,"close":1754,"change":1755,"percent_change":1509,"volume":1756,"transactions":9,"vwap":1754},"2025-12-01",35.991,35.935,0.034,5500,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1760,"change":1762,"percent_change":1069,"volume":988,"transactions":9,"vwap":1760},"2025-11-28",35.848,35.901,35.84,0.238,{"date":1764,"open":1765,"high":1073,"low":1766,"close":1767,"change":1187,"percent_change":1517,"volume":1586,"transactions":9,"vwap":1767},"2025-11-26",35.73,35.615,35.663,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1771,"change":1773,"percent_change":1517,"volume":842,"transactions":9,"vwap":1771},"2025-11-25",35.3,35.552,35.19,0.11,{"date":1775,"open":793,"high":1776,"low":793,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-11-24",35.5,35.442,0.673,1.94,13000,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":80,"volume":1788,"transactions":9,"vwap":1786},"2025-11-21",34.698,34.827,34.25,34.769,0.459,7000,{"date":1790,"open":1123,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":782,"transactions":9,"vwap":1792},"2025-11-20",35.815,34.31,-0.896,-2.55,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":444,"volume":1613,"transactions":9,"vwap":1800},"2025-11-19",35.39,35.605,35.049999,35.206,-0.267,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":465,"volume":1253,"transactions":9,"vwap":1807},"2025-11-18",35.456,35.625,35.07,35.473,-0.125,{"date":1810,"open":1539,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-17",36.245,35.422,35.598,-0.669,-1.84,9000,{"date":1818,"open":777,"high":1573,"low":1819,"close":1819,"change":1726,"percent_change":1594,"volume":827,"transactions":9,"vwap":1819},"2025-11-14",36.267,{"date":1821,"open":1822,"high":880,"low":1698,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-11-13",36.99,36.229,-0.929,-2.5,47400,{"date":1828,"open":701,"high":701,"low":1829,"close":1830,"change":1831,"percent_change":522,"volume":1832,"transactions":9,"vwap":1830},"2025-11-12",37.088001,37.158,0.124,17400,{"date":1834,"open":757,"high":598,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-11-11",36.96,37.034,-0.169,-0.45,12500,{"date":1841,"open":1842,"high":1843,"low":1505,"close":1844,"change":1845,"percent_change":1846,"volume":870,"transactions":9,"vwap":1844},"2025-11-10",37.15,37.248,37.203,0.768,2.11,{"date":1848,"open":1080,"high":1849,"low":1850,"close":1849,"change":1851,"percent_change":1281,"volume":1852,"transactions":9,"vwap":1849},"2025-11-07",36.435,35.69,-0.09,8200,{"date":1854,"open":978,"high":978,"low":1855,"close":1856,"change":1793,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-11-06",36.515,36.525,-2.39,12000,{"date":1860,"open":749,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":150,"volume":929,"transactions":9,"vwap":1863},"2025-11-05",37.512,37.029999,37.421,0.131,{"date":1866,"open":1025,"high":717,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-11-04",37.29,-0.99,-2.59,11300,{"date":1872,"open":1873,"high":1873,"low":1874,"close":439,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":439},"2025-11-03",38.72,38.099998,-0.117,-0.3,16900,{"date":1879,"open":544,"high":544,"low":1880,"close":1881,"change":1738,"percent_change":1021,"volume":1683,"transactions":9,"vwap":1881},"2025-10-31",38.217,38.397,{"date":1883,"open":1884,"high":1885,"low":998,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-10-30",38.42,38.58,38.177,-0.851,-2.18,14600,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":302,"percent_change":303,"volume":1446,"transactions":9,"vwap":1894},"2025-10-29",39.44,38.89,39.028,{"date":1896,"open":926,"high":926,"low":1897,"close":1897,"change":1898,"percent_change":1266,"volume":1899,"transactions":9,"vwap":1897},"2025-10-28",39.121,-0.133,18500,{"date":1901,"open":1902,"high":223,"low":507,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-10-27",39.049999,39.254,0.743,1.93,15800,{"date":1908,"open":356,"high":563,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-10-24",38.449,38.511,0.519,1.37,19200,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1918,"change":1919,"percent_change":1162,"volume":1119,"transactions":9,"vwap":1918},"2025-10-23",37.69,38.07,37.992,0.157,{"date":1921,"open":1922,"high":1922,"low":1923,"close":727,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":727},"2025-10-22",38.32,37.52,-0.539,-1.4,11200,{"date":1928,"open":1884,"high":280,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1446,"transactions":9,"vwap":1930},"2025-10-21",38.182,38.374,-0.016,-0.04,{"date":1934,"open":1917,"high":471,"low":1917,"close":338,"change":934,"percent_change":1905,"volume":1715,"transactions":9,"vwap":338},"2025-10-20",{"date":1936,"open":1937,"high":1938,"low":1939,"close":1938,"change":1940,"percent_change":1851,"volume":1534,"transactions":9,"vwap":1938},"2025-10-17",37.48,37.664,37.315,-0.035,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1852,"transactions":9,"vwap":1946},"2025-10-16",38.15,38.167,37.53,37.699,-0.328,-0.86,{"date":1950,"open":853,"high":1951,"low":735,"close":1952,"change":745,"percent_change":1953,"volume":1195,"transactions":9,"vwap":1952},"2025-10-15",38.27,38.027,1.49,{"date":1955,"open":1956,"high":1957,"low":742,"close":1958,"change":1959,"percent_change":1960,"volume":1852,"transactions":9,"vwap":1958},"2025-10-14",37.32,37.84,37.467,-0.241,-0.64,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1966,"percent_change":1967,"volume":942,"transactions":9,"vwap":1965},"2025-10-13",37.46,37.71,37.708,0.902,2.45,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-10-10",38.44,36.805,36.806,-1.648,-4.29,13400,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":902,"percent_change":350,"volume":1982,"transactions":9,"vwap":1981},"2025-10-09",38.54,38.59,38.19,38.454,7300,{"date":1984,"open":1985,"high":431,"low":1985,"close":431,"change":1986,"percent_change":1287,"volume":890,"transactions":9,"vwap":431},"2025-10-08",38.13,0.547,{"date":1988,"open":1989,"high":1990,"low":1032,"close":1991,"change":1992,"percent_change":1993,"volume":896,"transactions":9,"vwap":1991},"2025-10-07",38.55,38.699,38.048,-0.404,-1.05,{"date":1995,"open":1012,"high":563,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":782,"transactions":9,"vwap":1997},"2025-10-06",38.315,38.452,0.638,1.69,{"date":2001,"open":1874,"high":1943,"low":2002,"close":2003,"change":2004,"percent_change":753,"volume":2005,"transactions":9,"vwap":2003},"2025-10-03",37.715,37.814,-0.22,6900,{"date":2007,"open":952,"high":952,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":1346,"transactions":9,"vwap":2009},"2025-10-02",37.86,38.034,0.345,0.92,{"date":2013,"open":728,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":1216,"volume":2018,"transactions":9,"vwap":2016},"2025-10-01",37.75,37.47,37.689,-0.204,15700,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2004,"volume":1001,"transactions":9,"vwap":2023},"2025-09-30",38.0099983,37.56,37.893,-0.082,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2029,"change":2030,"percent_change":130,"volume":782,"transactions":9,"vwap":2029},"2025-09-29",38.149,38.175,37.975,0.294,{"date":2032,"open":1843,"high":2033,"low":1843,"close":2033,"change":1523,"percent_change":1069,"volume":731,"transactions":9,"vwap":2033},"2025-09-26",37.681,{"date":2035,"open":588,"high":1937,"low":588,"close":2036,"change":2037,"percent_change":236,"volume":957,"transactions":9,"vwap":2036},"2025-09-25",37.43,-0.058,{"date":2039,"open":726,"high":726,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-09-24",37.33,37.488,-0.344,-0.91,17000,{"date":2046,"open":441,"high":462,"low":992,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-09-23",37.832,-0.395,-1.03,9800,{"date":2052,"open":2053,"high":439,"low":2053,"close":2054,"change":2055,"percent_change":2011,"volume":2056,"transactions":9,"vwap":2054},"2025-09-22",37.8,38.227,0.347,15900,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":850,"transactions":9,"vwap":2061},"2025-09-19",37.98,37.68,37.88,-0.026,-0.07,{"date":2065,"open":2066,"high":1019,"low":2060,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-09-18",37.72,37.906,0.331,0.88,20600,{"date":2072,"open":1963,"high":736,"low":1963,"close":2073,"change":1187,"percent_change":963,"volume":842,"transactions":9,"vwap":2073},"2025-09-17",37.575,{"date":2075,"open":758,"high":2076,"low":881,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-09-16",37.487,37.464,0.107,0.29,8400,{"date":2082,"open":1697,"high":2083,"low":1697,"close":2084,"change":2085,"percent_change":2086,"volume":1613,"transactions":9,"vwap":2084},"2025-09-15",37.39,37.357,0.468,1.27,{"date":2088,"open":1703,"high":2089,"low":2090,"close":2091,"change":1516,"percent_change":963,"volume":821,"transactions":9,"vwap":2091},"2025-09-12",36.919,36.78,36.889,{"date":2093,"open":676,"high":2094,"low":616,"close":2095,"change":2096,"percent_change":1533,"volume":1816,"transactions":9,"vwap":2095},"2025-09-11",36.9,36.777,0.295,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":834,"transactions":9,"vwap":2101},"2025-09-10",36.84,36.419,36.482,0.097,0.27,{"date":2105,"open":2106,"high":1499,"low":2107,"close":1499,"change":1014,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1499},"2025-09-09",36.25,36.22,0.45,3700,{"date":2111,"open":1530,"high":777,"low":787,"close":2112,"change":522,"percent_change":2011,"volume":782,"transactions":9,"vwap":2112},"2025-09-08",36.222,{"date":2114,"open":2115,"high":1698,"low":2116,"close":2117,"change":2118,"percent_change":862,"volume":2119,"transactions":9,"vwap":2117},"2025-09-05",36.060001,35.675,35.892,0.071,11500,{"date":2121,"open":1765,"high":2122,"low":2123,"close":2122,"change":2124,"percent_change":620,"volume":842,"transactions":9,"vwap":2122},"2025-09-04",35.821,35.529,0.186,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":135,"volume":1188,"transactions":9,"vwap":2130},"2025-09-03",35.76,35.829,35.45,35.635,0.233,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":1948,"volume":1253,"transactions":9,"vwap":2137},"2025-09-02",35.18,35.41,35.11,35.402,-0.308,{"date":2140,"open":875,"high":2141,"low":2142,"close":1487,"change":2143,"percent_change":1318,"volume":2144,"transactions":9,"vwap":1487},"2025-08-29",36.049999,35.685,-0.274,12200,{"date":2146,"open":1100,"high":2147,"low":1100,"close":2148,"change":2149,"percent_change":1203,"volume":1022,"transactions":9,"vwap":2148},"2025-08-28",36.058998,35.984,0.259,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":120,"volume":1700,"transactions":9,"vwap":2155},"2025-08-27",35.64,35.779,35.47,35.725,0.089,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":862,"volume":1606,"transactions":9,"vwap":2162},"2025-08-26",35.645,35.671,35.55,35.636,0.07,{"date":2165,"open":1487,"high":2166,"low":2167,"close":2168,"change":981,"percent_change":205,"volume":1204,"transactions":9,"vwap":2168},"2025-08-25",35.716,35.565,35.566,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":2174,"percent_change":2175,"volume":1273,"transactions":9,"vwap":2173},"2025-08-22",34.95,35.66,35.617,0.823,2.37,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":752,"percent_change":2182,"volume":1119,"transactions":9,"vwap":2181},"2025-08-21",34.895,34.91,34.71,34.794,-0.62,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":908,"percent_change":531,"volume":2189,"transactions":9,"vwap":2188},"2025-08-20",35.040001,35.058998,34.53,35.0099983,12600,{"date":2191,"open":1544,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":1302,"volume":857,"transactions":9,"vwap":2194},"2025-08-19",35.57,35.14,35.156,-0.55,{"date":2197,"open":2198,"high":2199,"low":1551,"close":2200,"change":2201,"percent_change":105,"volume":1119,"transactions":9,"vwap":2200},"2025-08-18",35.68,35.708,35.706,0.022,{"date":2203,"open":2130,"high":1487,"low":1551,"close":2204,"change":2205,"percent_change":1373,"volume":1204,"transactions":9,"vwap":2204},"2025-08-15",35.684,-0.168,{"date":2207,"open":2208,"high":1500,"low":2208,"close":2209,"change":2210,"percent_change":1295,"volume":850,"transactions":9,"vwap":2209},"2025-08-14",35.56,35.852,-0.226,{"date":2212,"open":1539,"high":1568,"low":809,"close":2213,"change":2214,"percent_change":369,"volume":1816,"transactions":9,"vwap":2213},"2025-08-13",36.077999,0.317,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2218,"change":454,"percent_change":2220,"volume":857,"transactions":9,"vwap":2218},"2025-08-12",35.621,35.761,35.614,1.79,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2225,"change":2226,"percent_change":2227,"volume":1788,"transactions":9,"vwap":2225},"2025-08-11",35.31,35.46,35.131,-0.115,-0.33,{"date":2229,"open":2136,"high":2223,"low":2136,"close":2230,"change":2231,"percent_change":2232,"volume":1195,"transactions":9,"vwap":2230},"2025-08-08",35.246,0.081,0.23,{"date":2234,"open":1117,"high":1074,"low":1130,"close":2235,"change":1619,"percent_change":1620,"volume":1832,"transactions":9,"vwap":2235},"2025-08-07",35.165,{"date":2237,"open":793,"high":1772,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2018,"transactions":9,"vwap":2239},"2025-08-06",34.73,35.097,-0.171,-0.48,{"date":2243,"open":2198,"high":2198,"low":2244,"close":2245,"change":2246,"percent_change":1960,"volume":1756,"transactions":9,"vwap":2245},"2025-08-05",35.25,35.268,-0.227,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":2252,"percent_change":2253,"volume":936,"transactions":9,"vwap":2251},"2025-08-04",35.342,35.499,35.495,0.816,2.35,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":1816,"transactions":9,"vwap":2258},"2025-08-01",34.99,34.5,34.679,-0.577,-1.64,{"date":2262,"open":2263,"high":2263,"low":2244,"close":2264,"change":1194,"percent_change":1721,"volume":2265,"transactions":9,"vwap":2264},"2025-07-31",35.889,35.256,7600,{"date":2267,"open":2268,"high":2269,"low":2136,"close":1800,"change":2270,"percent_change":2103,"volume":2271,"transactions":9,"vwap":1800},"2025-07-30",35.23,35.44,0.095,12100,{"date":2273,"open":2129,"high":2129,"low":2274,"close":2275,"change":2276,"percent_change":1426,"volume":1156,"transactions":9,"vwap":2275},"2025-07-29",35.029999,35.111,-0.099,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2279,"change":773,"percent_change":2282,"volume":1644,"transactions":9,"vwap":2279},"2025-07-28",35.21,35.22,35.116,0.82,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":2288,"percent_change":2079,"volume":821,"transactions":9,"vwap":2287},"2025-07-25",34.78,34.97,34.925,0.101,{"date":2290,"open":1806,"high":1806,"low":2291,"close":2292,"change":236,"percent_change":407,"volume":1296,"transactions":9,"vwap":2292},"2025-07-24",34.79,34.824,{"date":2294,"open":1130,"high":2295,"low":2285,"close":2296,"change":2297,"percent_change":2298,"volume":821,"transactions":9,"vwap":2296},"2025-07-23",35.028999,34.974,0.118,0.34,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":465,"volume":1310,"transactions":9,"vwap":2303},"2025-07-22",34.905,34.66,34.856,-0.122,{"date":2306,"open":2185,"high":1772,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":863,"transactions":9,"vwap":2308},"2025-07-21",34.96,34.978,0.184,0.53,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2181,"change":2315,"percent_change":795,"volume":1510,"transactions":9,"vwap":2181},"2025-07-18",34.93,34.63,0.064,{"date":2317,"open":2318,"high":2238,"low":2318,"close":2238,"change":2319,"percent_change":1133,"volume":1374,"transactions":9,"vwap":2238},"2025-07-17",34.682,0.241,{"date":2321,"open":1139,"high":2322,"low":2323,"close":2322,"change":2324,"percent_change":87,"volume":2325,"transactions":9,"vwap":2322},"2025-07-16",34.489,34.099998,0.349,8700,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2330,"change":120,"percent_change":157,"volume":739,"transactions":9,"vwap":2330},"2025-07-15",34.335,34.41,34.14,{"date":2332,"open":2333,"high":2334,"low":1385,"close":1369,"change":1638,"percent_change":1251,"volume":842,"transactions":9,"vwap":1369},"2025-07-14",33.7,34.012001,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2338,"change":2339,"percent_change":1295,"volume":172,"transactions":9,"vwap":2338},"2025-07-11",33.97,33.77,-0.213,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2344,"change":1643,"percent_change":2345,"volume":850,"transactions":9,"vwap":2344},"2025-07-10",34.12,33.845,33.983,-0.23,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":105,"percent_change":795,"volume":1112,"transactions":9,"vwap":2350},"2025-07-09",34.09,33.811,34.060001,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2355,"change":862,"percent_change":2356,"volume":1188,"transactions":9,"vwap":2355},"2025-07-08",33.88,34.040001,34,0.59,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2227,"percent_change":1111,"volume":1899,"transactions":9,"vwap":2362},"2025-07-07",34.02,34.034,33.61,33.8,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":1738,"percent_change":2368,"volume":2109,"transactions":9,"vwap":2367},"2025-07-03",34.0099983,34.29,34.13,0.65,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1721,"percent_change":1162,"volume":1346,"transactions":9,"vwap":2374},"2025-07-02",33.69,33.915,33.57,33.91,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2338,"change":2004,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2338},"2025-07-01",33.93,33.95,33.63,-0.65,11800,{"date":2383,"open":1369,"high":2384,"low":2385,"close":2384,"change":2298,"percent_change":100,"volume":2386,"transactions":9,"vwap":2384},"2025-06-30",33.99,33.84,83600,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":1714,"percent_change":2108,"volume":857,"transactions":9,"vwap":2392},"2025-06-27",33.66,33.86,33.42,33.65,{"date":2394,"open":2395,"high":2373,"low":1356,"close":1473,"change":2396,"percent_change":236,"volume":890,"transactions":9,"vwap":1473},"2025-06-26",33.38,-0.05,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2396,"percent_change":236,"volume":1296,"transactions":9,"vwap":2402},"2025-06-25",33.67,33.675,33.451,33.55,{"date":2404,"open":2405,"high":2379,"low":2405,"close":1411,"change":100,"percent_change":2406,"volume":2407,"transactions":9,"vwap":1411},"2025-06-24",33.060001,3.1,114300,{"date":2409,"open":2410,"high":2411,"low":2412,"close":1285,"change":2079,"percent_change":64,"volume":870,"transactions":9,"vwap":1285},"2025-06-23",32.29,32.67,32.22,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2417,"change":1359,"percent_change":2380,"volume":1091,"transactions":9,"vwap":2417},"2025-06-20",32.73,32.81,32.3,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":1251,"percent_change":2424,"volume":890,"transactions":9,"vwap":2423},"2025-06-18",32.642,32.76,32.46,32.51,1.12,{"date":2426,"open":1270,"high":2422,"low":2427,"close":2427,"change":2428,"percent_change":1331,"volume":827,"transactions":9,"vwap":2427},"2025-06-17",32.15,-0.38,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":135,"percent_change":1388,"volume":821,"transactions":9,"vwap":2433},"2025-06-16",32,32.658,32.53,{"date":2435,"open":2436,"high":1323,"low":2437,"close":2438,"change":1632,"percent_change":2439,"volume":1525,"transactions":9,"vwap":2438},"2025-06-13",32.02,31.84,31.87,-2.51,{"date":2441,"open":2442,"high":2443,"low":2442,"close":1277,"change":1743,"percent_change":2444,"volume":1238,"transactions":9,"vwap":1277},"2025-06-12",32.64,32.74,0.54,{"date":2446,"open":1419,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":313,"volume":942,"transactions":9,"vwap":2449},"2025-06-11",32.879,32.34,32.513,-0.027,{"date":2452,"open":2453,"high":1277,"low":2454,"close":2455,"change":1638,"percent_change":2456,"volume":1119,"transactions":9,"vwap":2455},"2025-06-10",32.38,32.371,32.54,0.37,{"date":2458,"open":2459,"high":2460,"low":2459,"close":1328,"change":2456,"percent_change":1252,"volume":850,"transactions":9,"vwap":1328},"2025-06-09",32.19,32.499,{"date":2462,"open":2431,"high":1350,"low":2463,"close":2464,"change":1162,"percent_change":501,"volume":863,"transactions":9,"vwap":2464},"2025-06-06",31.958,32.049999,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2469,"change":236,"percent_change":1373,"volume":1149,"transactions":9,"vwap":2469},"2025-06-05",31.83,31.86,31.64,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2473,"change":2108,"percent_change":1287,"volume":957,"transactions":9,"vwap":2473},"2025-06-04",31.4,31.79,{"date":2475,"open":2476,"high":2472,"low":2477,"close":2478,"change":2298,"percent_change":2479,"volume":797,"transactions":9,"vwap":2478},"2025-06-03",31,30.97,31.34,1.1,{"date":2481,"open":2482,"high":2476,"low":2482,"close":2476,"change":678,"percent_change":2086,"volume":2483,"transactions":9,"vwap":2476},"2025-06-02",30.59,2700,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2488,"change":2004,"percent_change":1422,"volume":754,"transactions":9,"vwap":2488},"2025-05-30",30.71,30.5,30.61,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2493,"change":1561,"percent_change":105,"volume":1288,"transactions":9,"vwap":2493},"2025-05-29",31.38,30.82,30.83,{"date":2495,"open":2496,"high":2496,"low":2497,"close":2497,"change":2063,"percent_change":2345,"volume":731,"transactions":9,"vwap":2497},"2025-05-28",31.07,30.81,{"date":2499,"open":2500,"high":2477,"low":2500,"close":2501,"change":130,"percent_change":2502,"volume":739,"transactions":9,"vwap":2501},"2025-05-27",30.53,30.88,2.59,{"date":2504,"open":2505,"high":1222,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":1022,"transactions":9,"vwap":2507},"2025-05-23",30.126,30.08,30.1,-0.324,-1.06,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2514,"change":1831,"percent_change":1162,"volume":2515,"transactions":9,"vwap":2514},"2025-05-22",30.545,30.421,30.424,1200,{"date":2517,"open":2518,"high":1191,"low":2519,"close":2519,"change":332,"percent_change":2520,"volume":731,"transactions":9,"vwap":2519},"2025-05-21",30.812,30.3,-1.34,{"date":2522,"open":2482,"high":2486,"low":2482,"close":2486,"change":2523,"percent_change":556,"volume":1104,"transactions":9,"vwap":2486},"2025-05-20",0.01,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2527,"change":205,"percent_change":1838,"volume":2529,"transactions":9,"vwap":2527},"2025-05-19",30.29,30.7,30.28,6400,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2534,"change":2535,"percent_change":1524,"volume":1001,"transactions":9,"vwap":2534},"2025-05-16",30.696,30.9,30.84,0.212,{"date":2537,"open":2488,"high":2538,"low":2500,"close":2539,"change":2540,"percent_change":2541,"volume":1606,"transactions":9,"vwap":2539},"2025-05-15",30.762,30.628,-0.052,-0.17,{"date":2543,"open":2544,"high":2497,"low":1221,"close":2545,"change":522,"percent_change":1626,"volume":1083,"transactions":9,"vwap":2545},"2025-05-14",30.78,30.68,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":2108,"percent_change":2551,"volume":1310,"transactions":9,"vwap":2550},"2025-05-13",29.9,30.378,30.35,1.51,{"date":2553,"open":2554,"high":2548,"low":2555,"close":2548,"change":1381,"percent_change":2556,"volume":1346,"transactions":9,"vwap":2548},"2025-05-12",29.83,29.75,3.75,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":1737,"percent_change":1585,"volume":1683,"transactions":9,"vwap":2562},"2025-05-09",28.98,29.084,28.81,28.82,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2567,"change":1638,"percent_change":1015,"volume":1204,"transactions":9,"vwap":2567},"2025-05-08",28.87,29.0090008,28.74,{"date":2569,"open":2570,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2380,"volume":731,"transactions":9,"vwap":2572},"2025-05-07",28.765,28.52,28.62,-0.188,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2577,"change":2579,"percent_change":711,"volume":1238,"transactions":9,"vwap":2577},"2025-05-06",28.803,28.808,28.75,-0.116,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2584,"change":2231,"percent_change":1585,"volume":1043,"transactions":9,"vwap":2584},"2025-05-05",28.79,29.028,28.924,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":955,"percent_change":2591,"volume":1683,"transactions":9,"vwap":2590},"2025-05-02",28.86,28.94,28.8,28.843,2.28,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2595,"change":1721,"percent_change":2596,"volume":1374,"transactions":9,"vwap":2595},"2025-05-01",28.5,28.2,0.5,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2600,"change":1932,"percent_change":205,"volume":2483,"transactions":9,"vwap":2600},"2025-04-30",27.62,28.059999,27.53,{"date":2603,"open":2604,"high":2605,"low":2604,"close":2606,"change":2607,"percent_change":2608,"volume":754,"transactions":9,"vwap":2606},"2025-04-29",27.91,28.18,28.1,0.001,0,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":1585,"volume":797,"transactions":9,"vwap":2614},"2025-04-28",28.07,28.12,27.82,28.099001,0.079,{"date":2617,"open":2618,"high":2612,"low":2618,"close":2619,"change":2298,"percent_change":2620,"volume":761,"transactions":9,"vwap":2619},"2025-04-25",27.75,28.02,1.23,{"date":2622,"open":2623,"high":2624,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":890,"transactions":9,"vwap":2624},"2025-04-24",26.97,27.68,0.71,2.63,{"date":2628,"open":2629,"high":2629,"low":2623,"close":2623,"change":1069,"percent_change":2630,"volume":982,"transactions":9,"vwap":2623},"2025-04-23",27.47,2.55,{"date":178,"open":174,"high":2632,"low":174,"close":2633,"change":1585,"percent_change":1381,"volume":790,"transactions":9,"vwap":2633},26.354,26.3]