[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FBCG":3,"stock-historical-FBCG":30,"homepage-market-summary":2610},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FBCG","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 Blue Chip Growth ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1251,0.08,"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},63.97,64.23,64.33,63.7131,63.4,0.57,0.9,870120.660789,64.38,47.6,587938.997963896,97.6,1590,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},36.79,534907,195241049.490974,71.27,"2025-04-22",[41,44,53,63,73,84,95,106,116,124,134,144,154,165,175,186,197,208,218,227,238,249,258,268,277,287,297,305,315,325,335,344,355,365,376,386,396,405,414,425,435,443,452,460,471,482,493,503,513,524,534,543,554,564,573,584,594,603,613,621,630,635,642,651,656,663,672,679,686,695,703,709,717,724,732,738,744,751,758,767,774,778,785,792,799,805,813,820,826,835,842,847,853,861,868,877,885,892,898,903,911,918,925,930,937,944,952,960,968,977,983,988,994,1002,1011,1018,1023,1030,1037,1045,1054,1061,1068,1076,1084,1091,1097,1105,1110,1118,1125,1132,1141,1148,1157,1163,1170,1179,1187,1195,1202,1211,1216,1224,1231,1237,1245,1251,1259,1267,1271,1278,1285,1293,1299,1306,1313,1320,1325,1330,1337,1345,1352,1357,1364,1371,1378,1384,1393,1400,1407,1413,1421,1430,1437,1443,1448,1455,1462,1469,1476,1482,1486,1494,1502,1508,1513,1521,1528,1534,1540,1547,1554,1559,1562,1568,1573,1578,1585,1590,1597,1605,1612,1617,1621,1626,1631,1635,1641,1647,1653,1659,1663,1668,1674,1681,1687,1695,1702,1710,1717,1724,1731,1736,1741,1747,1753,1757,1764,1769,1777,1784,1789,1795,1801,1806,1812,1817,1822,1829,1835,1839,1843,1849,1856,1860,1868,1875,1881,1885,1890,1896,1902,1908,1913,1918,1924,1929,1933,1936,1943,1947,1952,1958,1961,1966,1971,1974,1978,1983,1989,1996,2002,2008,2017,2024,2032,2040,2045,2051,2059,2067,2075,2082,2087,2092,2098,2102,2106,2110,2116,2122,2128,2136,2144,2152,2159,2164,2169,2175,2182,2190,2197,2202,2208,2213,2217,2223,2228,2235,2242,2248,2254,2261,2268,2275,2282,2291,2297,2304,2312,2319,2326,2333,2339,2344,2351,2358,2367,2374,2381,2388,2395,2402,2406,2412,2419,2427,2434,2440,2447,2454,2461,2467,2475,2481,2486,2491,2497,2503,2509,2517,2524,2531,2538,2545,2550,2558,2563,2571,2577,2584,2591,2598,2606],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},5402,63.9387,{"date":45,"open":46,"high":46,"low":47,"close":21,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",63.61,62.865,0.19,0.3,668951.196338,4941,63.3104,{"date":54,"open":55,"high":56,"low":57,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",63.57,63.87,63.21,-0.08,-0.13,1384720.454175,6590,63.6958,{"date":64,"open":55,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",63.58,63.115,63.29,0.06,0.09,519344.807055,4568,63.3195,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",63.54,63.62,62.86,63.23,-0.55,-0.86,590093.472558,4598,63.3218,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-25",63.81,63.89,63.24,63.78,0.29,0.46,561379.715761,5083,63.6984,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-24",62.97,63.614,62.75,63.49,0.07,0.11,358798.018192,2908,63.237,{"date":107,"open":108,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-23",64.09,63.235,63.42,-0.81,-1.26,433813.217506,3854,63.4863,{"date":117,"open":118,"high":25,"low":89,"close":18,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-22",63.85,0.45,0.71,672343.425195,6530,64.2251,{"date":125,"open":126,"high":127,"low":128,"close":89,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-21",62.9,63.915,62.67,1.49,2.39,651655.514074,5026,63.5219,{"date":135,"open":136,"high":137,"low":138,"close":137,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-18",62,62.29,61.79,0.5,0.81,552581.659025,3488,62.0739,{"date":145,"open":146,"high":147,"low":148,"close":138,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-17",61.62,61.91,61.57,1.07,1.76,496857.68312,3893,61.7259,{"date":155,"open":156,"high":157,"low":158,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-16",60.95,61.33,60.25,60.72,0.195,0.32,897668.176727,6496,60.8803,{"date":166,"open":167,"high":168,"low":169,"close":170,"change":171,"percent_change":111,"volume":172,"transactions":173,"vwap":174},"2026-09-15",61.08,61.09,60.45,60.525,-0.495,504056.945595,3377,60.5831,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-14",60.81,61.37,60.51,61.02,-0.69,-1.12,1777573.583875,4670,61.202,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-11",61.81,62.0364,61.68,61.71,0.51,0.83,468996.780702,3685,61.826,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-10",61.3,61.46,61.01,61.2,-0.64,-1.03,416652.900382,4588,61.2552,{"date":209,"open":210,"high":211,"low":191,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-09",62.09,62.129,61.84,-0.32,-0.51,443564.012125,3286,61.8773,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":213,"volume":224,"transactions":225,"vwap":226},"2026-09-08",62.56,62.03,62.16,-0.2,620358.374359,3613,62.2458,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-04",62.34,62.52,62.14,62.36,0.24,0.39,654765.460284,3440,62.2331,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-03",61.63,62.22,61.42,62.12,0.78,1.27,428874.941239,4167,61.9992,{"date":250,"open":156,"high":251,"low":252,"close":253,"change":254,"percent_change":140,"volume":255,"transactions":256,"vwap":257},"2026-09-02",61.41,60.85,61.34,0.49,702819.066387,3505,61.2757,{"date":259,"open":260,"high":261,"low":262,"close":252,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-01",60.9,61.3494,60.65,-0.76,-1.23,442758.116619,3207,60.9333,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":223,"percent_change":213,"volume":274,"transactions":275,"vwap":276},"2026-08-31",61.49,61.69,61.27,61.61,416221.940403,3650,61.4212,{"date":278,"open":279,"high":280,"low":281,"close":188,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-28",62.38,62.62,61.72,-0.52,-0.83,595844.721725,3302,61.9548,{"date":288,"open":289,"high":290,"low":138,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-27",62.15,62.452,62.33,0.91,1.48,490057.116236,3917,62.1956,{"date":298,"open":299,"high":300,"low":180,"close":242,"change":14,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-26",61.35,61.47,0.13,340678.642914,2653,61.2932,{"date":306,"open":307,"high":308,"low":309,"close":253,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-25",61.38,61.55,61.0475,0.48,0.79,528584.408699,4659,61.2537,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-24",61.51,60.5985,60.86,-0.67,-1.09,591189.12957,5647,60.9247,{"date":326,"open":327,"high":147,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-21",61.74,61.21,61.53,0.27,0.44,393158.76137,3273,61.4957,{"date":336,"open":190,"high":337,"low":202,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-20",61.799,61.26,-0.56,-0.91,719962.441688,4145,61.3732,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-19",62.26,62.48,61.44,61.82,-0.02,-0.03,500583.360808,3524,61.8582,{"date":356,"open":357,"high":358,"low":359,"close":212,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-18",62.44,62.49,61.77,-1.3,-2.06,538256.229154,4334,61.9566,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-17",63.34,63.52,62.94,63.14,0.02,0.03,395144.842221,4675,63.2593,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":59,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-14",63.37,63.44,62.915,63.12,-0.21,294773.65408,3452,63.0942,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":88},"2026-08-13",62.85,63.409,62.59,63.25,0.62,0.99,478634.530331,4099,{"date":397,"open":388,"high":398,"low":399,"close":400,"change":139,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-12",62.91,62.448,62.63,0.8,646979.945226,4091,62.69,{"date":406,"open":407,"high":126,"low":147,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-11",62.89,62.13,-0.28,-0.45,819886.676745,6633,62.2346,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-10",62.6,62.92,62.4,62.41,-0.33,-0.53,536360.385104,5240,62.6047,{"date":426,"open":427,"high":407,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-07",62.78,62.245,62.74,0.61,0.98,395488.207019,3087,62.6398,{"date":436,"open":437,"high":128,"low":438,"close":408,"change":421,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-06",62.21,61.935,-0.85,726832.782455,4645,62.2587,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":101,"percent_change":102,"volume":449,"transactions":450,"vwap":451},"2026-08-05",63.165,63.565,62.625,62.66,682235.955749,6738,63.0344,{"date":453,"open":454,"high":455,"low":271,"close":390,"change":129,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-04",61.73,62.93,2.44,1137283.786322,8616,62.4244,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-03",60,61.39,59.79,61.1,1.32,2.21,1185771.500634,8439,60.7713,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-07-31",59.99,60.18,58.91,59.78,0.68,1.15,607862.111991,6241,59.5639,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-30",58.32,59.25,57.96,59.1,1.68,2.93,613367.036693,4821,58.9455,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":321,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-29",58.65,58.94,57.28,57.42,-1.86,686056.779108,4900,57.9964,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":421,"volume":510,"transactions":511,"vwap":512},"2026-07-28",58.63,58.71,57.535,58.51,-0.31,546465.822908,4128,58.3502,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-27",59.9,59.98,58.355,58.82,-0.34,-0.57,425943.350685,4126,58.8284,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":282,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-24",59.68,59.89,58.9612,59.16,-0.87,608152.305154,3720,59.442,{"date":535,"open":476,"high":536,"low":537,"close":526,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-23",60.2,59.22,-1.25,-2.05,714996.181663,5492,59.7073,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-22",60.8,61.18,60.55,60.93,-0.06,-0.1,553455.608365,3618,60.9871,{"date":555,"open":556,"high":167,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-21",60.69,60.46,60.99,0.94,1.57,426771.867732,3276,60.8949,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":14,"percent_change":301,"volume":570,"transactions":571,"vwap":572},"2026-07-20",60.53,60.82,60.01,60.05,354160.075863,3214,60.3559,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-17",59.8,60.555,59.11,59.97,-0.77,-1.27,401013.004341,3825,60.0176,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-16",61.75,60.49,60.74,-1.34,-2.16,466505.616169,4504,60.9878,{"date":595,"open":596,"high":597,"low":178,"close":598,"change":599,"percent_change":119,"volume":600,"transactions":601,"vwap":602},"2026-07-15",62.02,62.1,62.08,0.28,415535.540863,3930,61.8326,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":193,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-14",61.5,61.92,61.11,61.8,1.36,360184.58848,3079,61.6227,{"date":614,"open":221,"high":221,"low":615,"close":616,"change":360,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-13",60.83,60.97,-2.09,518202.400424,4320,61.3226,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-10",62.080002,62.35,61.6,62.27,0.25,0.4,501100,{"date":631,"open":146,"high":632,"low":633,"close":596,"change":139,"percent_change":140,"volume":634,"transactions":9,"vwap":596},"2026-07-09",62.24,61.275,440300,{"date":636,"open":637,"high":625,"low":638,"close":639,"change":640,"percent_change":392,"volume":641,"transactions":9,"vwap":639},"2026-07-08",60.66,60.26,61.52,0.38,1509300,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-07",61.45,61.525,60.57,61.14,-0.65,-1.05,453700,{"date":652,"open":270,"high":596,"low":653,"close":138,"change":654,"percent_change":478,"volume":655,"transactions":9,"vwap":138},"2026-07-06",61.414,0.7,359500,{"date":657,"open":658,"high":659,"low":660,"close":168,"change":579,"percent_change":661,"volume":662,"transactions":9,"vwap":168},"2026-07-02",61.85,62.43,60.61,-1.24,743700,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-01",62.11,62.19,61.415,61.86,-0.25,-0.4,759700,{"date":673,"open":674,"high":291,"low":675,"close":665,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":665},"2026-06-30",61.24,61.139,0.88,1.44,1062600,{"date":680,"open":557,"high":681,"low":682,"close":683,"change":684,"percent_change":456,"volume":685,"transactions":9,"vwap":683},"2026-06-29",61.25,59.845,61.23,1.46,566300,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-26",59.48,60.39,59.33,59.77,-0.44,-0.73,380300,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-25",61.049999,59.5,60.21,-0.215,-0.36,483500,{"date":704,"open":262,"high":202,"low":705,"close":706,"change":707,"percent_change":69,"volume":708,"transactions":9,"vwap":706},"2026-06-24",60.029999,60.425,0.055,400400,{"date":710,"open":587,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-23",61.175,60.36,60.37,-1.74,-2.8,636100,{"date":718,"open":719,"high":720,"low":147,"close":665,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":665},"2026-06-22",62.7,62.88,-0.61,-0.97,819900,{"date":725,"open":418,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-18",62.83,61.93,62.72,1.35,2.2,996600,{"date":733,"open":419,"high":419,"low":734,"close":178,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":178},"2026-06-17",61.099998,-0.71,-1.14,1024200,{"date":739,"open":740,"high":741,"low":623,"close":623,"change":742,"percent_change":112,"volume":743,"transactions":9,"vwap":623},"2026-06-16",62.99,63.07,-0.79,542100,{"date":745,"open":746,"high":740,"low":241,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-15",62.3,62.87,1.83,3,706500,{"date":752,"open":683,"high":753,"low":754,"close":755,"change":756,"percent_change":627,"volume":757,"transactions":9,"vwap":755},"2026-06-12",61.395,60.337,61.040001,0.15,672200,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-11",59.63,60.98,59,60.89,1.69,2.85,782700,{"date":768,"open":578,"high":556,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-10",59.103,59.2,-1.35,-2.23,663200,{"date":775,"open":188,"high":136,"low":518,"close":547,"change":648,"percent_change":776,"volume":777,"transactions":9,"vwap":547},"2026-06-09",-1.06,714700,{"date":779,"open":273,"high":780,"low":781,"close":202,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":202},"2026-06-08",61.87,61.095001,0.41,0.67,362400,{"date":786,"open":448,"high":747,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-05",60.54,60.79,-2.74,-4.31,764600,{"date":793,"open":404,"high":794,"low":418,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-04",63.68,63.53,0.14,0.22,647700,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":320,"percent_change":649,"volume":804,"transactions":9,"vwap":803},"2026-06-03",64.32,63.040001,63.39,684900,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":393,"volume":812,"transactions":9,"vwap":810},"2026-06-02",63.73,64.275,63.5,64.059998,0.63,613500,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":234,"percent_change":392,"volume":819,"transactions":9,"vwap":818},"2026-06-01",63.15,63.74,62.831,63.43,498400,{"date":821,"open":822,"high":823,"low":824,"close":802,"change":69,"percent_change":796,"volume":825,"transactions":9,"vwap":802},"2026-05-29",63.099998,63.32,62.695,525500,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-28",62.25,62.98,62.049999,62.95,0.77,1.24,366200,{"date":836,"open":666,"high":837,"low":188,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-27",62.285,62.18,0.1,0.16,786600,{"date":843,"open":844,"high":626,"low":454,"close":623,"change":401,"percent_change":845,"volume":846,"transactions":9,"vwap":623},"2026-05-26",61.95,1.31,519300,{"date":848,"open":849,"high":850,"low":328,"close":851,"change":69,"percent_change":756,"volume":852,"transactions":9,"vwap":851},"2026-05-22",61.58,61.66,61.28,413300,{"date":854,"open":855,"high":317,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-21",60.76,60.605,61.19,0.26,0.43,379200,{"date":862,"open":863,"high":616,"low":864,"close":548,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":548},"2026-05-20",60.23,60.02,1.1,1.84,991500,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-19",59.95,60.32,59.39,59.83,-0.47,-0.78,479000,{"date":878,"open":879,"high":880,"low":476,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-18",61.0099983,61.075001,60.3,-0.7,-1.15,789900,{"date":886,"open":887,"high":273,"low":888,"close":889,"change":776,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-15",60.96,60.6,61,-1.71,538000,{"date":893,"open":148,"high":137,"low":753,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-14",62.060001,0.69,1.12,599400,{"date":899,"open":177,"high":849,"low":713,"close":178,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":178},"2026-05-13",1.01,1.67,471600,{"date":904,"open":905,"high":906,"low":907,"close":712,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":712},"2026-05-12",60.59,60.78,59.725,-0.54,-0.89,833500,{"date":912,"open":637,"high":913,"low":914,"close":260,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":260},"2026-05-11",61.4,60.445,0.2,0.33,636400,{"date":919,"open":920,"high":252,"low":566,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-08",60.63,60.7,0.495,0.82,912100,{"date":926,"open":906,"high":548,"low":870,"close":927,"change":928,"percent_change":520,"volume":929,"transactions":9,"vwap":927},"2026-05-07",60.205,-0.345,701600,{"date":931,"open":462,"high":932,"low":933,"close":547,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":547},"2026-05-06",60.779,59.75,1.06,1.78,738300,{"date":938,"open":939,"high":691,"low":940,"close":941,"change":120,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-05",59.29,59.09,59.49,1.21,2480500,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":58,"volume":951,"transactions":9,"vwap":949},"2026-05-04",58.93,59.12,58.31,58.78,-0.05,502800,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":640,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-01",58.69,59.26,58.6,58.83,0.65,672700,{"date":961,"open":962,"high":963,"low":498,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-30",58.49,58.58,58.45,0.6,1.04,1544600,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-29",58.02,58.09,57.55,57.85,-0.17,-0.29,445400,{"date":978,"open":979,"high":980,"low":981,"close":970,"change":520,"percent_change":722,"volume":982,"transactions":9,"vwap":970},"2026-04-28",57.7,58.099998,57.45,329800,{"date":984,"open":484,"high":985,"low":486,"close":986,"change":371,"percent_change":372,"volume":987,"transactions":9,"vwap":986},"2026-04-27",58.75,58.59,398900,{"date":989,"open":486,"high":956,"low":990,"close":991,"change":992,"percent_change":684,"volume":993,"transactions":9,"vwap":991},"2026-04-24",57.54,58.57,0.84,720500,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":742,"volume":1001,"transactions":9,"vwap":999},"2026-04-23",57.8,58.28,57.07,57.73,-0.46,540400,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-22",57.67,58.25,57.46,58.19,0.97,1.7,595300,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":203,"volume":1017,"transactions":9,"vwap":1015},"2026-04-21",57.97,56.989,57.22,-0.37,516600,{"date":1019,"open":498,"high":996,"low":1020,"close":1021,"change":549,"percent_change":550,"volume":1022,"transactions":9,"vwap":1021},"2026-04-20",57.040001,57.59,441400,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":992,"percent_change":293,"volume":1029,"transactions":9,"vwap":1028},"2026-04-17",57.31,58,57.245,57.65,1022000,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":69,"percent_change":840,"volume":1036,"transactions":9,"vwap":1035},"2026-04-16",56.79,56.91,56.226,56.81,480000,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":392,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-15",56.11,56.735,56.080002,56.72,1.11,593200,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-14",55.049999,56.139,55,56.099998,1.41,2.58,821100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":965,"percent_change":1043,"volume":1060,"transactions":9,"vwap":1059},"2026-04-13",53.9,54.78,53.68,54.69,586100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":310,"percent_change":23,"volume":1067,"transactions":9,"vwap":1066},"2026-04-10",53.86,54.345,53.8,54.09,663500,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":32,"volume":1075,"transactions":9,"vwap":1073},"2026-04-09",53.099998,53.65,52.79,53.61,0.53,364700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":935,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-08",53.47,53.64,52.653,53.080002,3.47,674400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":351,"percent_change":549,"volume":1090,"transactions":9,"vwap":1089},"2026-04-07",50.96,51.34,50.285,51.3,404800,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":1095,"percent_change":120,"volume":1096,"transactions":9,"vwap":1094},"2026-04-06",50.94,51.33,0.36,568900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":371,"volume":1104,"transactions":9,"vwap":1102},"2026-04-02",49.81,51.02,49.59,50.97,0.01,1149800,{"date":1106,"open":1107,"high":1094,"low":1108,"close":1086,"change":992,"percent_change":488,"volume":1109,"transactions":9,"vwap":1086},"2026-04-01",50.65,50.51,622800,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-31",48.51,50.25,50.12,2.3,4.81,695100,{"date":1119,"open":1120,"high":1120,"low":26,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-30",48.88,47.82,-0.62,-1.28,2351100,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":736,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-27",49.45,48.34,48.44,-2.3,707100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-26",50.5,50.63,49.56,49.58,-1.54,-3.01,446100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":922,"percent_change":431,"volume":1147,"transactions":9,"vwap":1146},"2026-03-25",51.21,51.44,50.87,51.12,445900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-24",50.61,50.89,50.31,50.625,-0.335,-0.66,368300,{"date":1158,"open":1093,"high":1159,"low":1160,"close":1086,"change":1161,"percent_change":1009,"volume":1162,"transactions":9,"vwap":1086},"2026-03-23",51.58,50.7,0.85,530400,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":736,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-20",51.09,49.715,50.11,-2.22,593100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-19",50.81,51.55,50.501,51.25,-0.18,-0.35,1015900,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":735,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-18",51.96,52.15,51.39,51.43,-1.36,859700,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":840,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-17",52.095001,52.34,51.95,52.14,0.31,426500,{"date":1196,"open":1197,"high":1198,"low":1159,"close":1199,"change":1200,"percent_change":677,"volume":1201,"transactions":9,"vwap":1199},"2026-03-16",51.82,52.29,51.98,0.74,753000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-13",52.0099983,52.22,51.080002,51.24,-0.48,-0.93,660100,{"date":1212,"open":1205,"high":1190,"low":1213,"close":1214,"change":321,"percent_change":361,"volume":1215,"transactions":9,"vwap":1214},"2026-03-12",51.65,51.72,440400,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":58,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-11",52.9,53.205,52.52,52.81,-0.15,403100,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":68,"percent_change":102,"volume":1230,"transactions":9,"vwap":1229},"2026-03-10",52.76,53.37,52.6,52.89,523000,{"date":1232,"open":1233,"high":1229,"low":1234,"close":1235,"change":676,"percent_change":764,"volume":1236,"transactions":9,"vwap":1235},"2026-03-09",51.16,51.029999,52.83,553900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1191,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1191},"2026-03-06",52.02,52.56,51.77,-0.96,-1.81,1267500,{"date":1246,"open":1247,"high":1248,"low":1182,"close":1249,"change":1222,"percent_change":409,"volume":1250,"transactions":9,"vwap":1249},"2026-03-05",52.74,53.14,52.91,415100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1043,"volume":1258,"transactions":9,"vwap":1256},"2026-03-04",52.62,53.24,52.53,53.060001,0.58,276000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":321,"volume":1266,"transactions":9,"vwap":1264},"2026-03-03",52.09,52.63,51.36,52.48,-0.58,530200,{"date":1268,"open":1199,"high":1269,"low":1199,"close":1256,"change":68,"percent_change":102,"volume":1270,"transactions":9,"vwap":1256},"2026-03-02",53.25,452500,{"date":1272,"open":1229,"high":1273,"low":1274,"close":1275,"change":214,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-02-27",53.21,52.68,53,-0.95,479700,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1155,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-02-26",54.040001,52.95,53.51,-1.22,349300,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-02-25",53.59,54.23,54.17,0.76,1.42,365900,{"date":1294,"open":1295,"high":1296,"low":1220,"close":1297,"change":965,"percent_change":1298,"volume":1266,"transactions":9,"vwap":1297},"2026-02-24",52.77,53.58,53.41,1.14,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1221,"change":882,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1221},"2026-02-23",53.27,53.66,52.58,-1.31,686700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1282,"change":1311,"percent_change":1043,"volume":1312,"transactions":9,"vwap":1282},"2026-02-20",52.65,53.67,52.64,0.59,252800,{"date":1314,"open":1221,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":382,"volume":1319,"transactions":9,"vwap":1317},"2026-02-19",53.025002,52.565,52.92,-0.11,341900,{"date":1321,"open":1221,"high":1227,"low":1322,"close":1323,"change":859,"percent_change":923,"volume":1324,"transactions":9,"vwap":1323},"2026-02-18",52.623,53.029999,393400,{"date":1326,"open":1181,"high":1327,"low":1328,"close":1228,"change":628,"percent_change":832,"volume":1329,"transactions":9,"vwap":1228},"2026-02-17",52.785,51.56,428400,{"date":1331,"open":1332,"high":1247,"low":1333,"close":1334,"change":1335,"percent_change":701,"volume":1336,"transactions":9,"vwap":1334},"2026-02-13",52.37,51.899,52.2,-0.19,558000,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":264,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-12",53.77,53.875,52.35,52.39,-2.29,387800,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":975,"percent_change":908,"volume":1351,"transactions":9,"vwap":1350},"2026-02-11",54.32,54.375,53.31,53.62,448400,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1355,"change":1177,"percent_change":648,"volume":1356,"transactions":9,"vwap":1355},"2026-02-10",54.56,53.91,416700,{"date":1358,"open":1296,"high":1359,"low":1360,"close":1361,"change":811,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-09",54.54,53.466,54.26,1.17,383500,{"date":1365,"open":1240,"high":1366,"low":1367,"close":1368,"change":293,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-06",53.76,52.43,53.63,2.84,385400,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1182,"change":340,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1182},"2026-02-05",52.38,53.2,51.84,-1.72,531500,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1256,"change":340,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1256},"2026-02-04",54.029999,52.44,-1.69,453600,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-03",55.07,55.23,53.42,53.97,-0.88,-1.6,420400,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":161,"percent_change":1311,"volume":1399,"transactions":9,"vwap":1398},"2026-02-02",54.31,55.14,54.25,54.85,525100,{"date":1401,"open":1402,"high":1403,"low":1395,"close":1404,"change":648,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-01-30",55.060001,55.225,54.53,-1.18,545500,{"date":1408,"open":1409,"high":1409,"low":1280,"close":1410,"change":409,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-29",55.53,55.18,-0.5,474900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":350,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-28",55.84,55.86,55.26,55.46,-0.04,383400,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-01-27",55.35,55.7,55.22,55.48,0.52,0.95,470200,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":101,"percent_change":301,"volume":1436,"transactions":9,"vwap":1435},"2026-01-26",54.89,55.216,54.7,54.96,490700,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1432,"change":599,"percent_change":192,"volume":1442,"transactions":9,"vwap":1432},"2026-01-23",54.66,55.0079994,54.45,767900,{"date":1444,"open":1445,"high":1445,"low":1347,"close":1446,"change":859,"percent_change":311,"volume":1447,"transactions":9,"vwap":1446},"2026-01-22",54.86,54.61,459800,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":119,"percent_change":992,"volume":1454,"transactions":9,"vwap":1453},"2026-01-21",53.83,54.55,53.46,54.18,2581800,{"date":1456,"open":1457,"high":1458,"low":1073,"close":1459,"change":360,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-20",53.98,54.44,53.73,-2.36,796800,{"date":1463,"open":1464,"high":1418,"low":1465,"close":1466,"change":1467,"percent_change":669,"volume":1468,"transactions":9,"vwap":1466},"2026-01-16",55.42,54.98,55.029999,-0.14,336200,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":233,"percent_change":331,"volume":1475,"transactions":9,"vwap":1474},"2026-01-15",55.49,55.62,55.09,55.17,1882100,{"date":1477,"open":1478,"high":1478,"low":1354,"close":1479,"change":340,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-14",55.54,54.93,-1.63,574800,{"date":1483,"open":1416,"high":1484,"low":1426,"close":1415,"change":69,"percent_change":840,"volume":1485,"transactions":9,"vwap":1415},"2026-01-13",56.060001,312800,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":161,"volume":1493,"transactions":9,"vwap":1491},"2026-01-12",55.2,55.92,55.108,55.75,0.18,448300,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":811,"volume":1501,"transactions":9,"vwap":1499},"2026-01-09",55.25,55.651,55.0099983,55.57,0.35,329900,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1425,"change":1208,"percent_change":80,"volume":1507,"transactions":9,"vwap":1425},"2026-01-08",55.63,55.69,54.95,291800,{"date":1509,"open":1510,"high":1511,"low":1464,"close":1424,"change":102,"percent_change":915,"volume":1512,"transactions":9,"vwap":1424},"2026-01-07",55.55,56.040001,442300,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":254,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-06",55.28,55.61,55.028,55.59,0.89,418800,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":756,"percent_change":330,"volume":1527,"transactions":9,"vwap":1526},"2026-01-05",55.29,55.36,55.018002,55.099998,570700,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1506,"change":102,"percent_change":915,"volume":1533,"transactions":9,"vwap":1506},"2026-01-02",55.24,55.645,54.6,661100,{"date":1535,"open":1523,"high":1523,"low":1536,"close":1537,"change":670,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-12-31",54.8,54.84,-0.72,554200,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1530,"change":371,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1530},"2025-12-30",55.19,55.43,55.11,0.04,474800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1425,"change":1177,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1425},"2025-12-29",55.080002,55.38,54.91,-0.63,524000,{"date":1555,"open":1510,"high":1556,"low":1557,"close":1499,"change":371,"percent_change":1545,"volume":1558,"transactions":9,"vwap":1499},"2025-12-26",55.71,55.406,320000,{"date":1560,"open":1423,"high":1518,"low":1387,"close":1510,"change":233,"percent_change":859,"volume":1561,"transactions":9,"vwap":1510},"2025-12-24",367600,{"date":1563,"open":1564,"high":1565,"low":1536,"close":1566,"change":916,"percent_change":965,"volume":1567,"transactions":9,"vwap":1566},"2025-12-23",54.83,55.37,55.31,344800,{"date":1569,"open":1049,"high":1544,"low":1570,"close":1465,"change":1571,"percent_change":477,"volume":1572,"transactions":9,"vwap":1465},"2025-12-22",54.77,0.37,707500,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1446,"change":1290,"percent_change":1051,"volume":1577,"transactions":9,"vwap":1446},"2025-12-19",54.025002,54.65,400600,{"date":1579,"open":1580,"high":1453,"low":1581,"close":1582,"change":292,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-12-18",53.78,53.55,53.85,1.72,392800,{"date":1586,"open":1453,"high":1453,"low":1229,"close":1587,"change":649,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-12-17",52.94,-1.94,629000,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":915,"percent_change":1571,"volume":1596,"transactions":9,"vwap":1595},"2025-12-16",53.57,54.049999,53.465,53.99,523400,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1016,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-15",54.48,54.57,53.71,53.79,-0.68,339800,{"date":1606,"open":1607,"high":1530,"low":1608,"close":1609,"change":538,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-12-12",55.16,53.94,54.16,-2.26,412200,{"date":1613,"open":1523,"high":1543,"low":1614,"close":1615,"change":1467,"percent_change":669,"volume":1616,"transactions":9,"vwap":1615},"2025-12-11",54.58,55.41,347700,{"date":1618,"open":1515,"high":1619,"low":1498,"close":1510,"change":840,"percent_change":90,"volume":1620,"transactions":9,"vwap":1510},"2025-12-10",55.72,396700,{"date":1622,"open":1607,"high":1471,"low":1623,"close":1624,"change":756,"percent_change":330,"volume":1625,"transactions":9,"vwap":1624},"2025-12-09",55.0089989,55.39,338200,{"date":1627,"open":1417,"high":1628,"low":1465,"close":1530,"change":1629,"percent_change":350,"volume":1630,"transactions":9,"vwap":1530},"2025-12-08",55.45,-0.01,362200,{"date":1632,"open":1633,"high":1409,"low":1402,"close":1496,"change":69,"percent_change":840,"volume":1634,"transactions":9,"vwap":1496},"2025-12-05",55.21,603000,{"date":1636,"open":1637,"high":1607,"low":1638,"close":1607,"change":858,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1607},"2025-12-04",55.12,54.743,0.47,603300,{"date":1642,"open":1643,"high":1544,"low":1644,"close":1645,"change":371,"percent_change":1545,"volume":1646,"transactions":9,"vwap":1645},"2025-12-03",54.72,54.565,54.9,476900,{"date":1648,"open":1465,"high":1649,"low":1650,"close":1651,"change":48,"percent_change":1500,"volume":1652,"transactions":9,"vwap":1651},"2025-12-02",55.4,54.74,54.88,374000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1059,"change":351,"percent_change":950,"volume":1658,"transactions":9,"vwap":1059},"2025-12-01",54.22,54.889,54.145,308500,{"date":1660,"open":1354,"high":1643,"low":1661,"close":1643,"change":599,"percent_change":192,"volume":1662,"transactions":9,"vwap":1643},"2025-11-28",54.39,163400,{"date":1664,"open":1453,"high":1665,"low":1666,"close":1458,"change":958,"percent_change":942,"volume":1667,"transactions":9,"vwap":1458},"2025-11-26",54.63,54.099998,352400,{"date":1669,"open":1670,"high":1671,"low":1310,"close":1602,"change":1672,"percent_change":1290,"volume":1673,"transactions":9,"vwap":1602},"2025-11-25",53.23,53.921,0.405,390600,{"date":1675,"open":1373,"high":1676,"low":1332,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-11-24",53.49,53.385,1.495,2.88,550100,{"date":1682,"open":1241,"high":1303,"low":1683,"close":1684,"change":1685,"percent_change":430,"volume":1686,"transactions":9,"vwap":1684},"2025-11-21",50.88,51.89,0.315,781000,{"date":1688,"open":1288,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-11-20",54.29,51.5,51.575,-1.235,-2.34,1086300,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1221,"change":1700,"percent_change":149,"volume":1701,"transactions":9,"vwap":1221},"2025-11-19",52.47,53.33,52.32,0.56,497300,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":693,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-11-18",52.5,52.8,51.8,52.25,-1.38,581400,{"date":1711,"open":1349,"high":1712,"low":1713,"close":1714,"change":908,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-11-17",53.802,52.59,52.98,-1.01,351600,{"date":1718,"open":1719,"high":1380,"low":1720,"close":1721,"change":1419,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-11-14",52.51,52.36,53.52,-0.07,422100,{"date":1725,"open":1404,"high":1451,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-11-13",53.225,53.56,-1.425,-2.59,601900,{"date":1732,"open":1566,"high":1566,"low":1665,"close":1733,"change":1734,"percent_change":351,"volume":1735,"transactions":9,"vwap":1733},"2025-11-12",54.985,-0.015,322400,{"date":1737,"open":1738,"high":1607,"low":1739,"close":1049,"change":670,"percent_change":1538,"volume":1740,"transactions":9,"vwap":1049},"2025-11-11",55.13,54.68,297900,{"date":1742,"open":1506,"high":1743,"low":1576,"close":1649,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1649},"2025-11-10",55.489,1.52,2.82,549600,{"date":1748,"open":1749,"high":1750,"low":1228,"close":1751,"change":1222,"percent_change":409,"volume":1752,"transactions":9,"vwap":1751},"2025-11-07",53.53,53.92,53.88,478500,{"date":1754,"open":1637,"high":1607,"low":1063,"close":1380,"change":340,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1380},"2025-11-06",-1.66,603500,{"date":1758,"open":1759,"high":1426,"low":1760,"close":1761,"change":1762,"percent_change":640,"volume":1763,"transactions":9,"vwap":1761},"2025-11-05",54.64,54.525,54.94,0.21,317100,{"date":1765,"open":1637,"high":1464,"low":1766,"close":1767,"change":661,"percent_change":1168,"volume":1768,"transactions":9,"vwap":1767},"2025-11-04",54.615,54.73,1127900,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":49,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-11-03",56.23,56.32,55.76,55.97,0.54,569000,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1781,"change":1074,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-10-31",56.15,55.411,55.67,0.96,290500,{"date":1785,"open":1786,"high":1787,"low":1544,"close":1396,"change":538,"percent_change":1168,"volume":1788,"transactions":9,"vwap":1396},"2025-10-30",55.81,55.895,380000,{"date":1790,"open":1772,"high":1791,"low":1786,"close":1792,"change":1427,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-10-29",56.5,56.39,0.93,467100,{"date":1796,"open":1505,"high":1797,"low":1798,"close":1799,"change":1427,"percent_change":559,"volume":1800,"transactions":9,"vwap":1799},"2025-10-28",56.077,55.382,55.87,642800,{"date":1802,"open":1544,"high":1615,"low":1803,"close":1423,"change":966,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1423},"2025-10-27",54.873,1.91,560800,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1395,"change":120,"percent_change":466,"volume":1811,"transactions":9,"vwap":1395},"2025-10-24",54.15,54.47,53.87,334200,{"date":1813,"open":1323,"high":1814,"low":1323,"close":1815,"change":783,"percent_change":245,"volume":1816,"transactions":9,"vwap":1815},"2025-10-23",53.7,53.6,472500,{"date":1818,"open":1819,"high":1581,"low":1332,"close":1820,"change":721,"percent_change":736,"volume":1821,"transactions":9,"vwap":1820},"2025-10-22",53.44,52.93,555000,{"date":1823,"open":1073,"high":1824,"low":1825,"close":1826,"change":950,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-10-21",53.74,53.38,53.54,-0.09,420600,{"date":1830,"open":1831,"high":1580,"low":1832,"close":1287,"change":254,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1287},"2025-10-20",53.43,53.184,0.92,431900,{"date":1836,"open":1837,"high":1726,"low":1367,"close":1070,"change":101,"percent_change":301,"volume":1838,"transactions":9,"vwap":1070},"2025-10-17",52.71,379100,{"date":1840,"open":1676,"high":1841,"low":1228,"close":1323,"change":1222,"percent_change":409,"volume":1842,"transactions":9,"vwap":1323},"2025-10-16",53.725,413600,{"date":1844,"open":1819,"high":1368,"low":1253,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-10-15",53.18,0.34,0.64,572900,{"date":1850,"open":1851,"high":1698,"low":1852,"close":1853,"change":1854,"percent_change":182,"volume":1855,"transactions":9,"vwap":1853},"2025-10-14",52.72,52.029999,52.84,-0.6,344500,{"date":1857,"open":1670,"high":1676,"low":1275,"close":1819,"change":1362,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1819},"2025-10-13",2.24,340700,{"date":1861,"open":1862,"high":1863,"low":1205,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-10-10",54.3,54.52,52.27,-1.965,-3.62,873100,{"date":1869,"open":1347,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":950,"volume":1874,"transactions":9,"vwap":1872},"2025-10-09",54.34,53.975,54.235,-0.025,308800,{"date":1876,"open":1602,"high":1877,"low":1878,"close":1361,"change":1200,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1361},"2025-10-08",54.27,53.755,1.38,457200,{"date":1882,"open":1608,"high":1883,"low":1698,"close":1721,"change":409,"percent_change":282,"volume":1884,"transactions":9,"vwap":1721},"2025-10-07",54.0099983,421700,{"date":1886,"open":1582,"high":1887,"low":1071,"close":1065,"change":1888,"percent_change":915,"volume":1889,"transactions":9,"vwap":1065},"2025-10-06",54.14,0.105,337000,{"date":1891,"open":1892,"high":1666,"low":1452,"close":1893,"change":1894,"percent_change":410,"volume":1895,"transactions":9,"vwap":1893},"2025-10-03",54.060001,53.695,-0.245,477400,{"date":1897,"open":1898,"high":1899,"low":1601,"close":1608,"change":1900,"percent_change":859,"volume":1901,"transactions":9,"vwap":1608},"2025-10-02",54.035,54.207,0.23,1042400,{"date":1903,"open":1726,"high":1904,"low":1905,"close":1601,"change":1906,"percent_change":69,"volume":1907,"transactions":9,"vwap":1601},"2025-10-01",53.84,53.16,0.05,333500,{"date":1909,"open":1910,"high":1058,"low":1845,"close":1302,"change":1911,"percent_change":161,"volume":1912,"transactions":9,"vwap":1302},"2025-09-30",53.475,0.17,301400,{"date":1914,"open":1676,"high":1915,"low":1916,"close":1676,"change":161,"percent_change":965,"volume":1917,"transactions":9,"vwap":1676},"2025-09-29",53.75,53.32,258400,{"date":1919,"open":1920,"high":1921,"low":1274,"close":1922,"change":858,"percent_change":254,"volume":1923,"transactions":9,"vwap":1922},"2025-09-26",53.11,53.185,53.17,276900,{"date":1925,"open":1253,"high":1926,"low":1927,"close":1249,"change":701,"percent_change":1603,"volume":1928,"transactions":9,"vwap":1249},"2025-09-25",53.19,52.365,340300,{"date":1930,"open":1878,"high":1580,"low":1931,"close":1301,"change":1177,"percent_change":648,"volume":1932,"transactions":9,"vwap":1301},"2025-09-24",53.0099983,300600,{"date":1934,"open":1862,"high":1862,"low":1282,"close":1350,"change":1122,"percent_change":736,"volume":1935,"transactions":9,"vwap":1350},"2025-09-23",580000,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":782,"percent_change":1290,"volume":1942,"transactions":9,"vwap":1941},"2025-09-22",53.82,54.33,53.72,54.24,316000,{"date":1944,"open":1071,"high":1945,"low":1946,"close":1450,"change":161,"percent_change":965,"volume":694,"transactions":9,"vwap":1450},"2025-09-19",53.965,53.5,{"date":1948,"open":1727,"high":1339,"low":1949,"close":1282,"change":91,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1282},"2025-09-18",53.28,0.87,311500,{"date":1953,"open":1273,"high":1349,"low":1954,"close":1955,"change":223,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-09-17",52.436,53.049999,-0.38,234900,{"date":1959,"open":1388,"high":1388,"low":1920,"close":1269,"change":351,"percent_change":549,"volume":1960,"transactions":9,"vwap":1269},"2025-09-16",427800,{"date":1962,"open":1963,"high":1949,"low":1221,"close":1949,"change":811,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1949},"2025-09-15",52.85,1.2,284400,{"date":1967,"open":1837,"high":1968,"low":1969,"close":1308,"change":371,"percent_change":1545,"volume":1970,"transactions":9,"vwap":1308},"2025-09-12",52.78,52.55,366800,{"date":1972,"open":1853,"high":1853,"low":1719,"close":1262,"change":372,"percent_change":68,"volume":1973,"transactions":9,"vwap":1262},"2025-09-11",388000,{"date":1975,"open":1853,"high":1976,"low":1332,"close":1228,"change":628,"percent_change":832,"volume":1977,"transactions":9,"vwap":1228},"2025-09-10",52.88,406800,{"date":1979,"open":1980,"high":1205,"low":1981,"close":1334,"change":627,"percent_change":310,"volume":1982,"transactions":9,"vwap":1334},"2025-09-09",52.049999,51.687,616000,{"date":1984,"open":1985,"high":1986,"low":1214,"close":1191,"change":1257,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1191},"2025-09-08",51.76,52.11,1.13,386700,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1265,"volume":1995,"transactions":9,"vwap":1993},"2025-09-05",51.97,50.9,51.37,-0.3,485700,{"date":1997,"open":1998,"high":1999,"low":1100,"close":1999,"change":1200,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-09-04",51.18,51.67,1.45,386500,{"date":2003,"open":1145,"high":1233,"low":2004,"close":2005,"change":1571,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-09-03",50.62,50.93,0.73,624800,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-09-02",50.080002,50.59,49.76,50.56,-0.42,-0.82,536900,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2021,"change":1390,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-08-29",51.51,50.779,50.98,-1.7,279300,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":331,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-08-28",51.53,51.939,51.271,51.86,0.86,411100,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":68,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-08-27",51.35,51.52,51.15,51.42,0.12,316300,{"date":2041,"open":2042,"high":1183,"low":2043,"close":1263,"change":119,"percent_change":676,"volume":2044,"transactions":9,"vwap":1263},"2025-08-26",50.99,50.84,277500,{"date":2046,"open":2047,"high":1089,"low":2048,"close":2049,"change":974,"percent_change":420,"volume":2050,"transactions":9,"vwap":2049},"2025-08-25",50.95,50.8,50.91,371500,{"date":2052,"open":2053,"high":2054,"low":2055,"close":1206,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1206},"2025-08-22",50.15,51.23,49.985,1.085,2.17,496700,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":874,"volume":2066,"transactions":9,"vwap":2064},"2025-08-21",50.0099983,50.324,49.758,49.995,-0.235,222400,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":214,"volume":2074,"transactions":9,"vwap":2072},"2025-08-20",50.38,50.401,49.33,50.23,-0.26,538200,{"date":2076,"open":1173,"high":1173,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-08-19",50.46,50.49,-1.11,-2.15,363200,{"date":2083,"open":2084,"high":1213,"low":1993,"close":2085,"change":1906,"percent_change":839,"volume":2086,"transactions":9,"vwap":2085},"2025-08-18",51.46,51.6,329400,{"date":2088,"open":2089,"high":2089,"low":2090,"close":1173,"change":1318,"percent_change":382,"volume":2091,"transactions":9,"vwap":1173},"2025-08-15",51.75,51.32,214300,{"date":2093,"open":1173,"high":2094,"low":2095,"close":2096,"change":68,"percent_change":2038,"volume":2097,"transactions":9,"vwap":2096},"2025-08-14",51.729,51.4,51.66,343300,{"date":2099,"open":2100,"high":1199,"low":2034,"close":2085,"change":1722,"percent_change":1467,"volume":2101,"transactions":9,"vwap":2085},"2025-08-13",51.9,556200,{"date":2103,"open":1089,"high":2104,"low":1102,"close":1999,"change":958,"percent_change":245,"volume":2105,"transactions":9,"vwap":1999},"2025-08-12",51.725,518000,{"date":2107,"open":2108,"high":2109,"low":1145,"close":1100,"change":974,"percent_change":420,"volume":2001,"transactions":9,"vwap":1100},"2025-08-11",51.13,51.388,{"date":2111,"open":1992,"high":1143,"low":2112,"close":2113,"change":2114,"percent_change":1782,"volume":2115,"transactions":9,"vwap":2113},"2025-08-08",50.77,51.19,0.485,403400,{"date":2117,"open":1102,"high":1998,"low":2118,"close":2119,"change":2120,"percent_change":1911,"volume":2121,"transactions":9,"vwap":2119},"2025-08-07",50.278,50.705,0.085,410400,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2004,"change":895,"percent_change":1879,"volume":2127,"transactions":9,"vwap":2004},"2025-08-06",49.92,50.67,49.9,318700,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1016,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-08-05",50.37,50.485,49.83,49.93,-0.74,285200,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2139,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2139},"2025-08-04",49.7,50.3,49.61,1.19,2.42,1487500,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":661,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-08-01",49.52,49.606,48.86,49.11,-2.46,745400,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":839,"percent_change":915,"volume":2158,"transactions":9,"vwap":2157},"2025-07-31",51.11,51.199,50.294,50.35,1260900,{"date":2160,"open":2161,"high":2162,"low":2126,"close":1113,"change":1500,"percent_change":654,"volume":2163,"transactions":9,"vwap":1113},"2025-07-30",50.18,50.43,348000,{"date":2165,"open":2166,"high":2167,"low":1099,"close":2126,"change":1956,"percent_change":263,"volume":2168,"transactions":9,"vwap":2126},"2025-07-29",50.36,50.47,331500,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2171,"change":858,"percent_change":1427,"volume":2174,"transactions":9,"vwap":2171},"2025-07-28",50.28,50.315,50.07,348900,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":915,"percent_change":628,"volume":2181,"transactions":9,"vwap":2180},"2025-07-25",49.84,50.13,49.805,50.02,283200,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":756,"volume":2189,"transactions":9,"vwap":2187},"2025-07-24",49.89,49.967,49.62,49.82,0.075,270500,{"date":2191,"open":1137,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2030,"volume":2196,"transactions":9,"vwap":2194},"2025-07-23",49.79,49.32,49.745,0.425,390900,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2193,"change":975,"percent_change":1265,"volume":2201,"transactions":9,"vwap":2193},"2025-07-22",49.675,48.875,294300,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2140,"change":1492,"percent_change":1095,"volume":2207,"transactions":9,"vwap":2140},"2025-07-21",49.57,49.918,49.55,229100,{"date":2209,"open":2140,"high":2186,"low":2210,"close":2211,"change":1827,"percent_change":1176,"volume":2212,"transactions":9,"vwap":2211},"2025-07-18",49.2,49.43,236600,{"date":2214,"open":2210,"high":1136,"low":2215,"close":2146,"change":859,"percent_change":676,"volume":2216,"transactions":9,"vwap":2146},"2025-07-17",49.080002,376400,{"date":2218,"open":2215,"high":2219,"low":2220,"close":2221,"change":1762,"percent_change":859,"volume":2222,"transactions":9,"vwap":2221},"2025-07-16",49.16,48.5,49.09,311700,{"date":2224,"open":2225,"high":2226,"low":1120,"close":1120,"change":839,"percent_change":1762,"volume":2227,"transactions":9,"vwap":1120},"2025-07-15",49.17,49.27,396900,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":839,"percent_change":1762,"volume":2234,"transactions":9,"vwap":2233},"2025-07-14",48.57,48.9,48.39,48.78,300000,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1222,"percent_change":509,"volume":2241,"transactions":9,"vwap":2240},"2025-07-11",48.63,48.87,48.487,48.68,330800,{"date":2243,"open":1120,"high":2244,"low":2245,"close":2246,"change":69,"percent_change":1492,"volume":2247,"transactions":9,"vwap":2246},"2025-07-10",48.89,48.468,48.83,279000,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":139,"percent_change":966,"volume":2253,"transactions":9,"vwap":2252},"2025-07-09",48.36,48.84,48.74,395700,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-07-08",48.49,48.12,48.24,0,358300,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2258,"change":410,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2258},"2025-07-07",48.35,48.54,48.032001,-0.92,280400,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1257,"percent_change":942,"volume":2274,"transactions":9,"vwap":2273},"2025-07-03",48.42,48.71,48.37,48.69,261900,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2279,"change":1095,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-07-02",47.57,48.23,48.11,0.75,398500,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-07-01",48.09,48.26,47.49,47.75,-0.49,-1.02,398000,{"date":2292,"open":2293,"high":2263,"low":2294,"close":2258,"change":915,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2258},"2025-06-30",48.31,48.0099983,0.42,401600,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":859,"percent_change":23,"volume":2303,"transactions":9,"vwap":2302},"2025-06-27",47.79,48.080002,47.5,48.040001,656600,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":1311,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-06-26",47.37,47.66,47.11,47.61,1.25,297100,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":756,"percent_change":161,"volume":2318,"transactions":9,"vwap":2317},"2025-06-25",47,47.247,46.91,47.02,508200,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":559,"percent_change":2325,"volume":1942,"transactions":9,"vwap":2324},"2025-06-24",46.5,46.94,46.35,46.87,2.05,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":1492,"percent_change":234,"volume":2332,"transactions":9,"vwap":2331},"2025-06-23",45.52,46,45.2,45.93,366000,{"date":2334,"open":2335,"high":2335,"low":2328,"close":2336,"change":2337,"percent_change":282,"volume":2338,"transactions":9,"vwap":2336},"2025-06-20",46.34,45.75,-0.24,450700,{"date":2340,"open":2341,"high":2335,"low":2342,"close":2343,"change":1762,"percent_change":91,"volume":2290,"transactions":9,"vwap":2343},"2025-06-18",46.0099983,45.78,45.99,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2342,"change":2349,"percent_change":1209,"volume":2350,"transactions":9,"vwap":2342},"2025-06-17",45.91,46.183,45.73,-0.43,252700,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":832,"percent_change":764,"volume":2357,"transactions":9,"vwap":2356},"2025-06-16",45.95,46.3,45.839,46.21,344900,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-06-13",45.53,45.975,45.37,45.44,-0.8,-1.73,304500,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":69,"percent_change":915,"volume":2373,"transactions":9,"vwap":2372},"2025-06-12",46.040001,46.27,45.88,46.24,232100,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":974,"percent_change":1016,"volume":2380,"transactions":9,"vwap":2379},"2025-06-11",46.52,46.605,45.9,46.15,391900,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":48,"percent_change":782,"volume":2387,"transactions":9,"vwap":2386},"2025-06-10",46.16,46.371,45.84,46.32,325600,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":839,"percent_change":797,"volume":2394,"transactions":9,"vwap":2393},"2025-06-09",46.099998,46.29,45.86,46.13,468000,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":192,"percent_change":896,"volume":2401,"transactions":9,"vwap":2400},"2025-06-06",46.060001,46.2,45.81,46.029999,240400,{"date":2403,"open":2329,"high":2391,"low":2404,"close":2328,"change":1177,"percent_change":263,"volume":2405,"transactions":9,"vwap":2328},"2025-06-05",45.32,363400,{"date":2407,"open":2408,"high":2378,"low":2409,"close":2410,"change":1571,"percent_change":140,"volume":2411,"transactions":9,"vwap":2410},"2025-06-04",45.57,45.465,45.87,621600,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2295,"percent_change":1793,"volume":2418,"transactions":9,"vwap":2417},"2025-06-03",45.14,45.63,45.022999,45.5,671500,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":91,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-06-02",44.405,45.09,44.2,45.080002,1.03,270600,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":669,"percent_change":339,"volume":2433,"transactions":9,"vwap":2432},"2025-05-30",44.57,44.74,43.91,44.62,321000,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":233,"percent_change":1775,"volume":2439,"transactions":9,"vwap":2438},"2025-05-29",45.41,44.66,44.87,473600,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2444,"change":2445,"percent_change":2288,"volume":2446,"transactions":9,"vwap":2444},"2025-05-28",44.9,45.091999,44.63,-0.22,209200,{"date":2448,"open":2449,"high":2450,"low":2423,"close":2451,"change":865,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-05-27",44.315,44.93,44.85,2.51,525000,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":670,"percent_change":340,"volume":2460,"transactions":9,"vwap":2459},"2025-05-23",43.38,43.97,43.247,43.75,230900,{"date":2462,"open":2463,"high":2464,"low":2431,"close":2465,"change":48,"percent_change":859,"volume":2466,"transactions":9,"vwap":2465},"2025-05-22",43.99,44.5,44.15,342400,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":320,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-05-21",44.31,44.94,43.79,43.96,-1.5,297700,{"date":2476,"open":2477,"high":2478,"low":2469,"close":2444,"change":2479,"percent_change":1854,"volume":2480,"transactions":9,"vwap":2444},"2025-05-20",44.69,44.821,-0.27,286400,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2442,"change":950,"percent_change":1318,"volume":2485,"transactions":9,"vwap":2442},"2025-05-19",44.0099983,44.95,293400,{"date":2487,"open":2488,"high":2484,"low":2489,"close":2484,"change":640,"percent_change":1161,"volume":2490,"transactions":9,"vwap":2484},"2025-05-16",44.86,44.47,338000,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2429,"change":1994,"percent_change":320,"volume":2496,"transactions":9,"vwap":2429},"2025-05-15",44.54,44.862,44.21,307100,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2438,"change":2295,"percent_change":559,"volume":2502,"transactions":9,"vwap":2438},"2025-05-14",44.73,44.98,44.58,1229800,{"date":2504,"open":2505,"high":2437,"low":2459,"close":2506,"change":1290,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-05-13",43.85,44.45,1.74,775500,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2512,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2512},"2025-05-12",43.5,43.69,42.93,2.18,5.25,1583100,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1419,"percent_change":550,"volume":2523,"transactions":9,"vwap":2522},"2025-05-09",41.84,41.955,41.313,41.51,288700,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":234,"percent_change":1428,"volume":2530,"transactions":9,"vwap":2529},"2025-05-08",41.59,42.029999,41.22,41.55,383000,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":796,"percent_change":1846,"volume":2537,"transactions":9,"vwap":2536},"2025-05-07",41.080002,41.3,40.52,41.16,327600,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2337,"percent_change":1265,"volume":2544,"transactions":9,"vwap":2543},"2025-05-06",40.87,41.32,40.716,41.02,301600,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2549,"change":1208,"percent_change":883,"volume":1988,"transactions":9,"vwap":2549},"2025-05-05",41.18,41.67,41.26,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":832,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-05-02",41.46,42.18,41.2,41.74,1.88,695800,{"date":2559,"open":2554,"high":2522,"low":2560,"close":2561,"change":477,"percent_change":764,"volume":2562,"transactions":9,"vwap":2561},"2025-05-01",40.83,40.97,426200,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":520,"volume":2570,"transactions":9,"vwap":2568},"2025-04-30",39.47,40.53,39.17,40.29,-0.23,361200,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2535,"change":48,"percent_change":1639,"volume":2576,"transactions":9,"vwap":2535},"2025-04-29",40.17,40.69,40.080002,410800,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":550,"percent_change":669,"volume":2583,"transactions":9,"vwap":2582},"2025-04-28",40.48,40.6,39.772,40.33,455000,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":654,"percent_change":150,"volume":2590,"transactions":9,"vwap":2589},"2025-04-25",39.91,40.5,39.75,40.43,348400,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":1987,"percent_change":489,"volume":2597,"transactions":9,"vwap":2596},"2025-04-24",38.69,39.83,38.688,39.73,417900,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2310,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-04-23",39.02,39.427,38.352,38.6,3.35,549700,{"date":39,"open":35,"high":2607,"low":35,"close":2608,"change":1700,"percent_change":1744,"volume":2609,"transactions":9,"vwap":2608},37.8,37.35,389200,{"status":2611,"indices":2612,"watchlist":2651,"sectors":2673,"benchmarks":2715},"success",[2613,2619,2625,2631,2637,2643],{"symbol":2614,"name":2615,"price":2616,"change":2617,"pct_change":2006,"is_up":11,"sparkline":2618,"date":5},"SPX","S&P 500",7722.72,56.27,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2620,"name":2621,"price":2622,"change":2623,"pct_change":32,"is_up":11,"sparkline":2624,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2626,"name":2627,"price":2628,"change":2629,"pct_change":254,"is_up":11,"sparkline":2630,"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":2632,"name":2633,"price":2634,"change":2635,"pct_change":2141,"is_up":11,"sparkline":2636,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":2638,"name":2639,"price":2640,"change":2641,"pct_change":23,"is_up":11,"sparkline":2642,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":2644,"name":2645,"price":2646,"change":2647,"pct_change":2648,"is_up":2649,"sparkline":2650,"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",[2652,2659,2666],{"symbol":2653,"name":2654,"price":2655,"change":2656,"pct_change":2657,"is_up":11,"sparkline":2658,"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":2660,"name":2661,"price":2662,"change":2663,"pct_change":2664,"is_up":11,"sparkline":2665,"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":2667,"name":2668,"price":2669,"change":2670,"pct_change":2671,"is_up":11,"sparkline":2672,"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",[2674,2678,2681,2685,2689,2693,2696,2700,2704,2708,2711],{"name":2675,"etf":2676,"change":900,"price":2677,"is_up":11},"Technology","XLK",199.81,{"name":2679,"etf":2680,"change":68,"price":1676,"is_up":11},"Financials","XLF",{"name":2682,"etf":2683,"change":1629,"price":2684,"is_up":2649},"Healthcare","XLV",166.18,{"name":2686,"etf":2687,"change":1987,"price":2688,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2690,"etf":2691,"change":627,"price":2692,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2694,"etf":2695,"change":628,"price":831,"is_up":11},"Energy","XLE",{"name":2697,"etf":2698,"change":244,"price":2699,"is_up":11},"Industrials","XLI",169.95,{"name":2701,"etf":2702,"change":2703,"price":2148,"is_up":11},"Materials","XLB",0.66,{"name":2705,"etf":2706,"change":161,"price":2707,"is_up":11},"Real Estate","XLRE",40.81,{"name":2709,"etf":2710,"change":640,"price":2594,"is_up":11},"Utilities","XLU",{"name":2712,"etf":2713,"change":1500,"price":2714,"is_up":11},"Comm Services","XLC",110.32,[2716,2720,2724,2728],{"ticker":2717,"name":2718,"price":2719,"change":1200,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2721,"name":2722,"price":2723,"change":2664,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2725,"name":2726,"price":2727,"change":254,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2729,"name":2730,"price":2731,"change":23,"is_up":11},"IWM","iShares Russell 2000",281.52]