[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FBOT":3,"homepage-market-summary":30,"stock-historical-FBOT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FBOT","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 Disruptive Automation ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2824,0.112,"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},39.66,39.5,39.699,39.49,38.9306,0.7294,1.87,16807.800548,40.835,30.45,19922.317459488,88.7,831,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.32,20640,7533679.364872,61.81,"2025-04-22",[182,185,195,205,215,226,237,248,257,267,278,289,297,308,318,328,337,348,357,367,378,388,396,406,416,425,434,445,455,465,476,487,497,507,517,527,538,547,557,566,576,586,596,605,615,626,636,646,657,666,677,688,699,710,719,730,741,749,759,769,778,785,792,799,806,814,821,828,836,841,848,854,863,872,880,887,894,901,909,917,925,932,941,949,954,962,968,977,983,989,995,1003,1011,1017,1025,1032,1039,1047,1053,1061,1066,1072,1079,1086,1092,1098,1106,1112,1119,1126,1134,1141,1150,1158,1163,1171,1178,1184,1190,1197,1202,1210,1219,1228,1236,1245,1252,1261,1269,1277,1284,1293,1301,1309,1317,1326,1333,1340,1348,1356,1362,1371,1379,1387,1395,1402,1407,1415,1423,1432,1438,1446,1452,1460,1468,1475,1482,1490,1496,1505,1511,1520,1525,1531,1539,1546,1555,1562,1569,1572,1579,1587,1593,1600,1607,1616,1622,1627,1635,1643,1651,1656,1661,1666,1672,1676,1684,1693,1700,1707,1712,1720,1726,1733,1741,1748,1753,1761,1770,1777,1785,1793,1801,1808,1816,1822,1827,1833,1839,1848,1855,1863,1871,1880,1888,1895,1901,1908,1916,1925,1934,1942,1949,1955,1963,1968,1973,1979,1985,1992,1998,2006,2013,2018,2025,2032,2039,2045,2051,2058,2063,2070,2076,2083,2090,2097,2105,2112,2117,2125,2130,2135,2141,2148,2154,2159,2166,2174,2181,2187,2195,2200,2207,2214,2220,2226,2232,2238,2243,2250,2256,2263,2269,2275,2284,2293,2299,2307,2311,2317,2323,2330,2335,2341,2347,2354,2361,2367,2374,2380,2387,2393,2400,2407,2415,2421,2428,2435,2441,2445,2452,2458,2464,2470,2476,2482,2488,2495,2500,2507,2515,2522,2529,2535,2541,2548,2553,2558,2565,2572,2579,2587,2594,2600,2606,2614,2622,2627,2634,2641,2646,2652,2657,2661,2668,2672,2677,2684,2692,2698,2703,2708,2714,2719,2725,2730,2736,2741,2744,2747,2752,2760,2766,2773,2780,2786,2793,2801,2806,2812,2818,2825,2831,2835,2842],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},290,39.5639,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",38.85,39.0306,38.62,0.1819,0.47,6736.2142,294,38.8512,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",39,39.11,38.7487,0.0212,0.05,8641.100552,210,38.95,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",38.89,38.64,38.7275,0.0476,0.12,6514.022677,232,38.7536,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",38.67,38.84,38.475,38.6799,-0.3129,-0.8,5892.1663,252,38.6742,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",38.96,39.09,38.81,38.9928,0.4521,1.17,10766.0533,265,38.972,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",38.42,38.58,38.235,38.5407,-0.1793,-0.46,8359.983079,245,38.441,{"date":249,"open":228,"high":250,"low":217,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",38.9844,38.72,-0.4166,-1.06,7186.80706,225,38.7957,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":45,"volume":264,"transactions":265,"vwap":266},"2026-09-22",38.86,39.17,38.83,39.1366,0.3872,11570.519283,264,38.9766,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",38.41,38.82,38.291,38.7494,0.7201,1.89,17900.5583,407,38.6083,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",37.97,38.03,37.795,38.0293,-0.0584,-0.15,12094.9506,272,37.8926,{"date":290,"open":291,"high":291,"low":280,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":193,"vwap":296},"2026-09-17",38.18,38.0877,0.4351,1.16,18985.9156,38.0865,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",37.73,37.92,37.41,37.6526,0.1626,0.43,8769.2816,217,37.7729,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",37.68,37.36,37.49,-0.2617,-0.69,9329.157904,242,37.4507,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":193,"vwap":327},"2026-09-14",37.58,37.9299,37.57,37.7517,-0.6635,-1.73,11108.456471,37.7009,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":246,"vwap":336},"2026-09-11",38.34,38.56,38.4152,0.4902,1.29,7469.9777,38.4668,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",38,38.16,37.86,37.925,-0.5828,-1.51,6441.156152,254,38.0156,{"date":349,"open":251,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":51,"vwap":356},"2026-09-09",38.755,38.47,38.5078,-0.3598,-0.93,8833.862104,38.5784,{"date":358,"open":359,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",39.13,39.15,38.8676,-0.4785,-1.22,9936.1328,331,39.0243,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",39.27,39.43,39.238,39.3461,0.0961,0.24,9678.346856,291,39.3647,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":287,"vwap":387},"2026-09-03",38.99,39.29,38.9184,39.25,0.7054,1.83,12976.8165,39.1401,{"date":389,"open":269,"high":390,"low":269,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",38.5446,-0.0835,-0.22,10538.820993,235,38.498,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",39.04,38.61,38.6281,-0.8451,-2.14,9831.556766,301,38.7796,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",39.71,39.36,39.4732,-0.2306,-0.58,9870.457335,268,39.5281,{"date":417,"open":418,"high":418,"low":17,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",40.16,39.7038,-0.5012,-1.25,9144.368093,274,39.7898,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":265,"vwap":433},"2026-08-27",39.94,40.27,40.205,0.5715,1.44,16343.009932,40.1272,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",39.65,39.765,39.56,39.6335,-0.0547,-0.14,9594.161982,192,39.6571,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",39.91,39.63,39.6882,0.2751,0.7,6919.5273,229,39.7332,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",39.69,39.35,39.4131,-0.4758,-1.19,10007.30959,289,39.4486,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",39.87,39.95,39.58,39.8889,0.3634,0.92,6737.460019,222,39.841,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",39.48,39.74,39.37,39.5255,-0.2136,-0.54,9554.7495,226,39.5809,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":423,"vwap":496},"2026-08-19",39.86,39.9,39.51,39.7391,-0.0254,-0.06,9159.2255,39.736,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",40.07,39.75,39.7645,-0.9127,-2.24,11396.9215,275,39.9106,{"date":508,"open":509,"high":25,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",40.67,40.6501,40.6772,0.167,0.41,8385.850532,349,40.7714,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",40.71,40.41,40.5102,-0.2322,-0.57,22931.4038,417,40.5166,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",40.5,40.77,40.48,40.7424,0.2227,0.55,14573.26677,293,40.62,{"date":539,"open":540,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",40.76,40.5197,0.1093,0.27,10764.2338,263,40.6308,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":66,"volume":554,"transactions":555,"vwap":556},"2026-08-11",40.21,40.58,40.2,40.4104,0.3602,8293.9518,230,40.369,{"date":558,"open":549,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":536,"vwap":565},"2026-08-10",40.26,40.05,40.0502,-0.2359,-0.59,14641.9928,40.1298,{"date":567,"open":568,"high":569,"low":468,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",39.98,40.29,40.2861,0.7835,1.98,13548.25214,286,40.0935,{"date":577,"open":578,"high":468,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",39.84,39.45,39.5026,-0.7237,-1.8,58698.241914,472,39.5637,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":525,"vwap":595},"2026-08-05",40.59,40.715,40.04,40.2263,0.0772,0.19,26005.0335,40.4177,{"date":597,"open":480,"high":598,"low":480,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",40.23,40.1491,1.479,3.82,26260.654701,390,39.9439,{"date":606,"open":607,"high":608,"low":300,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",38.05,38.675,38.6701,0.8701,2.3,24249.2205,369,38.4169,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",37.78,37.955,37.305,37.8,0.51,1.37,21001.2787,309,37.7847,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":505,"vwap":635},"2026-07-30",36.83,37.2951,36.7,37.29,1.1733,3.25,12082.3075,37.1124,{"date":637,"open":638,"high":639,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",36.91,36.96,36.1167,-0.4996,-1.36,10113.7515,279,36.5325,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",36.27,36.675,36.0401,36.6163,-0.3325,-0.9,21615.84193,361,36.2586,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":404,"vwap":665},"2026-07-27",37.18,36.54,36.9488,0.2989,0.82,15471.395664,36.7592,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",36.825,36.9899,36.53,36.6499,-0.0427,-0.12,12386.113349,287,36.7227,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",36.65,36.865,36.495,36.6926,-0.3908,-1.05,5964.948823,214,36.7185,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",37.11,37.3299,37.065,37.0834,-0.2269,-0.61,16368.7825,255,37.2088,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",37.07,37.385,37.045,37.3103,0.6328,1.73,6516.93645,213,37.2487,{"date":711,"open":712,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":414,"vwap":718},"2026-07-20",36.85,37.335,36.6775,-0.0255,-0.07,16090.5461,36.818,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-17",36.42,36.749,36.37,36.703,-0.815,-2.17,10759.320556,337,36.6184,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-16",37.44,37.725,37.39,37.518,-0.482,-1.27,25901.917347,386,37.5801,{"date":742,"open":743,"high":743,"low":310,"close":339,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-15",38.15,0.0746,0.2,12751.9612,323,37.9354,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":191,"volume":756,"transactions":757,"vwap":758},"2026-07-14",37.89,38.14,37.835,37.9254,0.1785,16341.1376,273,37.9358,{"date":760,"open":761,"high":291,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-13",38.17,37.69,37.7469,-0.8571,-2.22,18964.1753,396,37.8645,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-10",38.54,38.71,38.28,38.604,0.324,0.85,13300,{"date":779,"open":780,"high":781,"low":340,"close":773,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":773},"2026-07-09",38.29,38.4,0.189,0.5,14200,{"date":786,"open":300,"high":787,"low":788,"close":787,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":787},"2026-07-08",38.091,37.46,-0.411,-1.07,14400,{"date":793,"open":229,"high":229,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-07",38.38,38.502,-1.273,-3.2,11800,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":611,"volume":805,"transactions":9,"vwap":803},"2026-07-06",39.42,39.85,39.775,0.893,9900,{"date":807,"open":808,"high":500,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-02",39.6,38.625,38.882,-0.589,-1.49,17500,{"date":815,"open":448,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-01",39.89,39.471,-0.127,-0.32,18100,{"date":822,"open":823,"high":824,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-30",38.92,39.598,0.845,2.18,15300,{"date":829,"open":830,"high":350,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-29",38.25,38.07,38.753,0.788,2.08,18500,{"date":837,"open":341,"high":291,"low":762,"close":838,"change":839,"percent_change":523,"volume":840,"transactions":9,"vwap":838},"2026-06-26",37.965,-0.218,13900,{"date":842,"open":830,"high":843,"low":844,"close":845,"change":846,"percent_change":663,"volume":847,"transactions":9,"vwap":845},"2026-06-25",38.35,37.81,38.183,0.311,12800,{"date":849,"open":320,"high":850,"low":320,"close":851,"change":852,"percent_change":392,"volume":853,"transactions":9,"vwap":851},"2026-06-24",38.22,37.872,-0.085,19900,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-23",37.96,38.3,37.87,37.957,-1.316,-3.35,39700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-22",39.44,39.47,39.16,39.273,-0.008,-0.02,21300,{"date":873,"open":874,"high":875,"low":876,"close":875,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":875},"2026-06-18",39.12,39.281,38.93,0.741,1.92,19000,{"date":881,"open":882,"high":883,"low":884,"close":771,"change":885,"percent_change":483,"volume":886,"transactions":9,"vwap":771},"2026-06-17",38.98,39.315,38.46,-0.208,20900,{"date":888,"open":889,"high":889,"low":251,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-16",39.080002,38.748,-0.294,-0.75,27000,{"date":895,"open":882,"high":896,"low":882,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-15",39.243,39.042,0.645,1.68,27900,{"date":902,"open":903,"high":904,"low":905,"close":904,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":904},"2026-06-12",37.95,38.397,37.629,0.438,1.15,23500,{"date":910,"open":911,"high":330,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-11",37.2,37.0099983,37.959,0.862,2.32,21200,{"date":918,"open":919,"high":280,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-10",37.71,37.040001,37.097,-1.073,-2.81,15600,{"date":926,"open":927,"high":928,"low":929,"close":761,"change":930,"percent_change":931,"volume":908,"transactions":9,"vwap":761},"2026-06-09",38.75,39.044998,37.23,-0.398,-1.03,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-08",38.69,38.79,38.5,38.568,0.31,0.81,16400,{"date":942,"open":943,"high":808,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-05",39.54,38.049999,38.258,-1.895,-4.72,44600,{"date":950,"open":951,"high":429,"low":951,"close":952,"change":953,"percent_change":513,"volume":835,"transactions":9,"vwap":952},"2026-06-04",39.8,40.153,0.163,{"date":955,"open":956,"high":957,"low":489,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-03",39.935,40.25,39.99,-0.135,-0.34,17800,{"date":963,"open":408,"high":964,"low":408,"close":965,"change":211,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-02",40.14,40.125,0.3,38900,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-01",39.67,40.155,39.59,40.0050011,0.145,0.36,32700,{"date":978,"open":489,"high":958,"low":979,"close":489,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":489},"2026-05-29",39.625,0.037,0.09,36400,{"date":984,"open":985,"high":490,"low":369,"close":986,"change":987,"percent_change":621,"volume":988,"transactions":9,"vwap":986},"2026-05-28",39.46,39.823,0.204,34000,{"date":990,"open":447,"high":447,"low":991,"close":992,"change":993,"percent_change":222,"volume":994,"transactions":9,"vwap":992},"2026-05-27",39.425,39.619,-0.321,26800,{"date":996,"open":997,"high":998,"low":999,"close":427,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":427},"2026-05-26",39.76,39.97,39.685,0.725,1.85,32100,{"date":1004,"open":874,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-22",39.368,39.099998,39.215,0.57,1.47,19700,{"date":1012,"open":780,"high":218,"low":850,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-21",38.645,-0.061,-0.16,25400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1020,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1020},"2026-05-20",37.99,38.706,37.88,0.598,1.57,20000,{"date":1026,"open":831,"high":857,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-19",37.7,38.108,-0.31,-0.81,26100,{"date":1033,"open":251,"high":261,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-18",37.59,38.418,-0.342,-0.88,44800,{"date":1040,"open":228,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-15",39.013,38.745,38.76,-0.995,-2.5,29400,{"date":1048,"open":457,"high":1049,"low":469,"close":1050,"change":1051,"percent_change":1052,"volume":948,"transactions":9,"vwap":1050},"2026-05-14",39.93,39.755,0.005,0.01,{"date":1054,"open":1055,"high":1056,"low":1057,"close":500,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":500},"2026-05-13",39.7,39.82,39.365,0.131,0.33,26700,{"date":1062,"open":448,"high":1063,"low":867,"close":992,"change":1064,"percent_change":684,"volume":1065,"transactions":9,"vwap":992},"2026-05-12",39.663,-0.421,18900,{"date":1067,"open":802,"high":964,"low":1068,"close":1069,"change":1070,"percent_change":159,"volume":1071,"transactions":9,"vwap":1069},"2026-05-11",39.785,40.040001,0.295,23200,{"date":1073,"open":578,"high":578,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-08",39.605,39.745,0.516,1.32,38400,{"date":1080,"open":479,"high":479,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-07",39.105,39.229,-0.236,-0.6,37100,{"date":1087,"open":823,"high":1088,"low":823,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-06",39.465,1.176,3.07,30100,{"date":1093,"open":340,"high":1094,"low":340,"close":1095,"change":1096,"percent_change":1097,"volume":777,"transactions":9,"vwap":1095},"2026-05-05",38.345,38.289,0.392,1.03,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":871,"transactions":9,"vwap":1103},"2026-05-04",38.13,38.31,37.702,37.897,-0.283,-0.74,{"date":1107,"open":1108,"high":1101,"low":1108,"close":291,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":291},"2026-05-01",38.11,-0.041,-0.11,22900,{"date":1113,"open":919,"high":1114,"low":310,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-30",38.24,38.221,1.192,3.22,12600,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":344,"volume":847,"transactions":9,"vwap":1124},"2026-04-29",37.28,37.3,36.94,37.028999,-0.568,{"date":1127,"open":299,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-28",37.735,37.47,37.597,-0.702,-1.83,15100,{"date":1135,"open":1101,"high":843,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-27",38.040001,38.299,0.625,1.66,11600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-24",37.5,37.685,37.365,37.674,0.391,1.05,11300,{"date":1151,"open":301,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-23",37.575,36.87,37.283,-0.247,-0.66,16100,{"date":1159,"open":1034,"high":919,"low":1160,"close":1161,"change":1162,"percent_change":233,"volume":1118,"transactions":9,"vwap":1161},"2026-04-22",37.35,37.53,0.433,{"date":1164,"open":1165,"high":1166,"low":1167,"close":921,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":921},"2026-04-21",37.51,37.76,37.084999,-0.485,-1.29,13200,{"date":1172,"open":1173,"high":1174,"low":311,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-20",37.45,37.582,0.099,0.26,20300,{"date":1179,"open":1180,"high":1166,"low":1160,"close":1181,"change":1182,"percent_change":1183,"volume":893,"transactions":9,"vwap":1181},"2026-04-17",37.4,37.483,0.824,2.25,{"date":1185,"open":630,"high":1186,"low":681,"close":1187,"change":1188,"percent_change":981,"volume":1189,"transactions":9,"vwap":1187},"2026-04-16",36.72,36.659,0.032,12100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":1195,"percent_change":304,"volume":1196,"transactions":9,"vwap":1193},"2026-04-15",36.47,36.627,36.4,0.157,13600,{"date":1198,"open":1199,"high":681,"low":1199,"close":1192,"change":1200,"percent_change":1201,"volume":879,"transactions":9,"vwap":1192},"2026-04-14",36.22,0.555,1.55,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1205,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1205},"2026-04-13",35.2,35.915,35.084999,0.504,1.42,12500,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-10",35.57,35.604,35.34,35.411,0.29,0.83,18200,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-09",35.07,35.24,34.9,35.121,-0.148,-0.42,8700,{"date":1229,"open":1230,"high":1212,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-08",35.38,35.09,35.269,1.709,5.09,24100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-07",33.42,35.23,33,33.56,-0.117,-0.35,21500,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":939,"volume":908,"transactions":9,"vwap":1250},"2026-04-06",33.54,34.95,33.49,33.677,0.272,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-02",32.68,33.48,32.57,33.405,-0.335,-0.99,16600,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-01",33.68,34.155,33.74,0.632,1.91,20800,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-31",32.18,33.11,33.108,1.406,4.44,15400,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":961,"transactions":9,"vwap":1281},"2026-03-30",32.52,31.59,31.702,-0.55,-1.71,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-27",32.65,32.75,32.2,32.252,-0.763,-2.31,36700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-26",33.529,33.7,33.014999,-1.01,-2.97,9000,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-25",34.22,33.985,34.025002,0.44,1.31,5100,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":813,"transactions":9,"vwap":1314},"2026-03-24",33.58,33.85,33.080002,33.585,-0.375,-1.1,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-23",33.8,34.289,33.66,33.96,0.895,2.71,9800,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":253,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-20",33.93,32.8,33.064999,-3.11,26000,{"date":1334,"open":1241,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":853,"transactions":9,"vwap":1337},"2026-03-19",34.292,33.47,34.125,-0.1,-0.29,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-18",34.58,34.755,34.225,-0.535,-1.54,13100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":513,"volume":1355,"transactions":9,"vwap":1353},"2026-03-17",34.85,34.915,34.615,34.76,0.141,19600,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":1361,"percent_change":431,"volume":1140,"transactions":9,"vwap":1360},"2026-03-16",34.48,34.66,34.619,0.493,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-13",34.68,34.74,34.060001,34.126,-0.449,-1.3,31600,{"date":1372,"open":1231,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-12",35.13,34.56,34.575,-0.735,-2.08,22500,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":835,"transactions":9,"vwap":1384},"2026-03-11",35.26,35.5,35.18,35.31,0.229,0.65,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":112,"volume":1394,"transactions":9,"vwap":1392},"2026-03-10",35.36,35.685,35.060001,35.081001,-0.003,21100,{"date":1396,"open":1397,"high":1398,"low":1328,"close":1399,"change":1400,"percent_change":159,"volume":1401,"transactions":9,"vwap":1399},"2026-03-09",34.09,35.155,35.084,0.259,33600,{"date":1403,"open":1404,"high":1204,"low":1405,"close":1406,"change":1105,"percent_change":1377,"volume":1024,"transactions":9,"vwap":1406},"2026-03-06",34.88,34.79,34.825,{"date":1408,"open":1409,"high":1410,"low":1231,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-05",35.63,35.98,35.565,-0.647,-1.79,25800,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":966,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-04",36.13,36.29,36.014999,36.212,0.84,16800,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-03",35.56,36.025002,35,35.912,-1.083,-2.93,21900,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1051,"percent_change":1052,"volume":1437,"transactions":9,"vwap":1436},"2026-03-02",36.32,37.09,36.995,30500,{"date":1439,"open":1440,"high":701,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-27",36.93,36.725,36.99,-0.252,-0.68,15000,{"date":1447,"open":1180,"high":1180,"low":1123,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-26",37.242,-0.161,-0.43,21700,{"date":1453,"open":1454,"high":788,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-25",37.34,37.225,37.403,0.52,1.41,22000,{"date":1461,"open":1462,"high":1463,"low":648,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-24",36.39,36.9,36.883,0.558,1.54,10500,{"date":1469,"open":1470,"high":1186,"low":1471,"close":1472,"change":1473,"percent_change":363,"volume":1474,"transactions":9,"vwap":1472},"2026-02-23",36.56,36.133,36.325,-0.45,20100,{"date":1476,"open":1462,"high":1477,"low":1462,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-20",36.885,36.775,0.34,0.93,26600,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":534,"volume":1489,"transactions":9,"vwap":1487},"2026-02-19",36.2,36.51,36.175,36.435,0.198,35400,{"date":1491,"open":1492,"high":1470,"low":1492,"close":1493,"change":1494,"percent_change":1457,"volume":1495,"transactions":9,"vwap":1493},"2026-02-18",36.060001,36.237,0.187,22200,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-17",35.75,36.15,35.501,36.049999,-0.065,-0.18,47400,{"date":1506,"open":1507,"high":1418,"low":1507,"close":1508,"change":1509,"percent_change":152,"volume":1510,"transactions":9,"vwap":1508},"2026-02-13",35.83,36.115,0.125,22800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-12",36.75,36.86,35.965,35.99,-0.695,-1.89,25700,{"date":1521,"open":1463,"high":1522,"low":1523,"close":1524,"change":1502,"percent_change":1503,"volume":1437,"transactions":9,"vwap":1524},"2026-02-11",36.935,36.44,36.685,{"date":1526,"open":1527,"high":1442,"low":1528,"close":1513,"change":1529,"percent_change":1457,"volume":1530,"transactions":9,"vwap":1513},"2026-02-10",36.79,36.69,0.191,50300,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-09",35.97,36.61,36.559,0.634,1.76,39800,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-06",35.15,35.925,1.255,3.62,19800,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-05",34.77,35.049999,34.55,34.67,-0.515,-1.46,26400,{"date":1556,"open":1507,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":461,"volume":1561,"transactions":9,"vwap":1559},"2026-02-04",35.873,34.945,35.185,-0.425,33400,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":304,"percent_change":1568,"volume":1332,"transactions":9,"vwap":1567},"2026-02-03",35.67,35.7,35.11,35.61,1.22,{"date":1570,"open":1391,"high":1230,"low":1391,"close":1383,"change":1571,"percent_change":1059,"volume":791,"transactions":9,"vwap":1383},"2026-02-02",0.116,{"date":1573,"open":1574,"high":1575,"low":1248,"close":1576,"change":1577,"percent_change":1369,"volume":1578,"transactions":9,"vwap":1576},"2026-01-30",35.47,35.62,35.063999,-0.463,22400,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-29",35.88,34.98,35.527,-0.233,-0.65,52900,{"date":1588,"open":1516,"high":1589,"low":1564,"close":1590,"change":1591,"percent_change":412,"volume":1592,"transactions":9,"vwap":1590},"2026-01-28",36,35.76,-0.21,29100,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1533,"change":1598,"percent_change":1599,"volume":1414,"transactions":9,"vwap":1533},"2026-01-27",35.85,35.999,35.72,0.456,1.28,{"date":1601,"open":1212,"high":1602,"low":1574,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-26",35.71,35.514,-0.066,-0.19,33000,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-23",35.55,35.68,35.45,35.58,0.04,0.11,17900,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1620,"change":211,"percent_change":1479,"volume":1621,"transactions":9,"vwap":1620},"2026-01-22",35.69,35.46,35.54,24700,{"date":1623,"open":1373,"high":1425,"low":1624,"close":1625,"change":1022,"percent_change":1626,"volume":1578,"transactions":9,"vwap":1625},"2026-01-21",34.86,35.42,1.72,{"date":1628,"open":1629,"high":1389,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-20",35.12,34.78,34.822,-0.927,-2.59,58400,{"date":1636,"open":1637,"high":1638,"low":1565,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-16",35.9,35.92,35.749,0.065,0.18,54300,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1480,"volume":1650,"transactions":9,"vwap":1648},"2026-01-15",35.82,35.87,35.65,35.684,0.329,46200,{"date":1652,"open":1653,"high":1625,"low":1398,"close":1654,"change":869,"percent_change":870,"volume":1655,"transactions":9,"vwap":1654},"2026-01-14",35.3,35.355,18700,{"date":1657,"open":1382,"high":1567,"low":1653,"close":1658,"change":1659,"percent_change":1585,"volume":1660,"transactions":9,"vwap":1658},"2026-01-13",35.363,-0.232,25000,{"date":1662,"open":1663,"high":1575,"low":1663,"close":1664,"change":1479,"percent_change":1665,"volume":982,"transactions":9,"vwap":1664},"2026-01-12",35.22,35.595,0.96,{"date":1667,"open":1668,"high":1653,"low":1668,"close":1669,"change":1162,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-09",35.040001,35.255,1.24,23900,{"date":1673,"open":1548,"high":1674,"low":1364,"close":1631,"change":1675,"percent_change":1591,"volume":1218,"transactions":9,"vwap":1631},"2026-01-08",35.125,-0.073,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1046,"transactions":9,"vwap":1681},"2026-01-07",34.92,35.053001,34.81,34.895,-0.045,-0.13,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-06",34.49,34.941,34.476,34.94,0.483,1.4,18300,{"date":1694,"open":1366,"high":1695,"low":1366,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-05",34.52,34.457,0.743,2.2,42100,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":117,"volume":1071,"transactions":9,"vwap":1705},"2026-01-02",33.76,33.88,33.51,33.714,0.377,{"date":1708,"open":1709,"high":1709,"low":1240,"close":1710,"change":1155,"percent_change":1105,"volume":1711,"transactions":9,"vwap":1710},"2025-12-31",33.59,33.337,9400,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":840,"transactions":9,"vwap":1717},"2025-12-30",33.62,33.72,33.53,33.584,0.054,0.16,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1716,"change":1725,"percent_change":392,"volume":777,"transactions":9,"vwap":1716},"2025-12-29",33.45,33.57,33.43,-0.075,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":716,"volume":1732,"transactions":9,"vwap":1730},"2025-12-26",33.64,33.544,33.605,-0.023,7300,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-24",33.542,33.659,33.628,0.007,0.02,17700,{"date":1742,"open":1249,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":374,"volume":1747,"transactions":9,"vwap":1745},"2025-12-23",33.63,33.482,33.621,0.081,8000,{"date":1749,"open":1750,"high":1241,"low":1750,"close":1247,"change":1751,"percent_change":1752,"volume":853,"transactions":9,"vwap":1247},"2025-12-22",33.41,0.42,1.27,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-19",32.82,33.16,33.12,0.284,0.86,20500,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-12-18",32.78,33.029999,32.76,32.836,0.566,1.75,15500,{"date":1771,"open":1240,"high":1240,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-17",32.247,32.27,-0.78,-2.36,14600,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":392,"volume":1784,"transactions":9,"vwap":1782},"2025-12-16",32.95,33.09,32.83,33.049999,-0.072,14000,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-15",33.52,33.099998,33.122,-0.129,-0.39,11400,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-12",33.79,33.13,33.251,-0.489,-1.45,15800,{"date":1802,"open":1704,"high":1803,"low":1804,"close":1265,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1265},"2025-12-11",33.755,33.31,0.152,0.45,38300,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1665,"volume":1815,"transactions":9,"vwap":1813},"2025-12-10",33.23,33.664,33.218,33.588,0.321,22100,{"date":1817,"open":1810,"high":1818,"low":1810,"close":1819,"change":1820,"percent_change":673,"volume":1821,"transactions":9,"vwap":1819},"2025-12-09",33.351,33.267,-0.039,13800,{"date":1823,"open":1249,"high":1249,"low":1824,"close":1825,"change":852,"percent_change":1826,"volume":1111,"transactions":9,"vwap":1825},"2025-12-08",33.24,33.306,-0.25,{"date":1828,"open":1829,"high":1716,"low":1830,"close":1831,"change":211,"percent_change":975,"volume":1832,"transactions":9,"vwap":1831},"2025-12-05",33.38,33.34,33.391,18400,{"date":1834,"open":1756,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1097,"volume":1769,"transactions":9,"vwap":1837},"2025-12-04",33.33,33.115,33.271,0.338,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-03",32.51,32.954,32.47,32.933,0.443,1.36,20200,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":938,"volume":1140,"transactions":9,"vwap":1853},"2025-12-02",32.58,32.62,32.405,32.49,0.1,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-01",32.32,32.61,32.39,-0.054,-0.17,16900,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":152,"volume":1870,"transactions":9,"vwap":1868},"2025-11-28",32.35,32.489,32.345,32.444,0.113,12200,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-11-26",32.12,32.42,32.105,32.331,0.356,1.11,11700,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1023,"volume":1887,"transactions":9,"vwap":1885},"2025-11-25",31.58,31.99,31.55,31.975,0.495,7600,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":1893,"percent_change":1894,"volume":1355,"transactions":9,"vwap":1892},"2025-11-24",31.13,31.57,31.48,0.562,1.82,{"date":1896,"open":1897,"high":1898,"low":26,"close":1899,"change":152,"percent_change":1900,"volume":777,"transactions":9,"vwap":1899},"2025-11-21",30.71,31.1,30.918,1.14,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1775,"volume":940,"transactions":9,"vwap":1906},"2025-11-20",31.87,31.94,30.555,30.568,-0.739,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":543,"volume":1915,"transactions":9,"vwap":1913},"2025-11-19",31.3,31.54,31.17,31.307,0.083,19400,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-11-18",31.35,31.46,31.069,31.224,-0.512,-1.61,28500,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-11-17",31.97,32.17,31.608,31.736,-0.565,-1.75,24800,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":916,"transactions":9,"vwap":1939},"2025-11-14",31.82,32.573,31.77,32.301,0.072,0.22,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":805,"transactions":9,"vwap":1946},"2025-11-13",32.9,32.205,32.229,-0.925,-2.79,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":441,"volume":1209,"transactions":9,"vwap":1953},"2025-11-12",33.29,33.096001,33.154,-0.046,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-11",33.39,33.095001,33.2,-0.326,-0.97,6100,{"date":1964,"open":1965,"high":1247,"low":1966,"close":1967,"change":1386,"percent_change":572,"volume":1292,"transactions":9,"vwap":1967},"2025-11-10",33.4,33.21,33.526,{"date":1969,"open":1254,"high":1970,"low":1971,"close":1970,"change":1675,"percent_change":392,"volume":1972,"transactions":9,"vwap":1970},"2025-11-07",32.876,32.25,27800,{"date":1974,"open":1975,"high":1296,"low":1944,"close":1976,"change":1977,"percent_change":1978,"volume":1459,"transactions":9,"vwap":1976},"2025-11-06",33.69,32.949,-0.753,-2.23,{"date":1980,"open":1951,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":304,"volume":1760,"transactions":9,"vwap":1983},"2025-11-05",33.82,33.17,33.702,0.144,{"date":1986,"open":1975,"high":1987,"low":1787,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-04",33.92,33.558,-0.876,-2.54,20400,{"date":1993,"open":1994,"high":1686,"low":1995,"close":1996,"change":1997,"percent_change":975,"volume":1776,"transactions":9,"vwap":1996},"2025-11-03",34.46,34.21,34.434,0.124,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":1870,"transactions":9,"vwap":2003},"2025-10-31",34.28,34.41,34.11,34.31,0.269,0.79,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2010,"change":2011,"percent_change":2012,"volume":784,"transactions":9,"vwap":2010},"2025-10-30",34.17,34.33,34.041,-0.331,-0.96,{"date":2014,"open":1995,"high":2015,"low":1995,"close":2016,"change":2017,"percent_change":334,"volume":1495,"transactions":9,"vwap":2016},"2025-10-29",34.47,34.372,0.439,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":1110,"volume":879,"transactions":9,"vwap":2023},"2025-10-28",33.9,33.995,33.845,33.933,-0.037,{"date":2026,"open":2027,"high":2028,"low":2020,"close":2029,"change":2030,"percent_change":907,"volume":2031,"transactions":9,"vwap":2029},"2025-10-27",33.91,33.993,33.97,0.387,18600,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2036,"change":2037,"percent_change":2005,"volume":2038,"transactions":9,"vwap":2036},"2025-10-24",33.6,33.725,33.583,0.263,14300,{"date":2040,"open":1329,"high":2041,"low":1329,"close":2042,"change":2043,"percent_change":2044,"volume":924,"transactions":9,"vwap":2042},"2025-10-23",33.35,33.32,0.37,1.12,{"date":2046,"open":1951,"high":1951,"low":2047,"close":1779,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1779},"2025-10-22",32.81,-0.363,-1.09,12400,{"date":2052,"open":1959,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":1861,"volume":2057,"transactions":9,"vwap":2055},"2025-10-21",33.439,33.116,33.313,-0.057,24900,{"date":2059,"open":1788,"high":1750,"low":1788,"close":2060,"change":2061,"percent_change":2062,"volume":1660,"transactions":9,"vwap":2060},"2025-10-20",33.37,0.587,1.79,{"date":2064,"open":2065,"high":2066,"low":1256,"close":2067,"change":2068,"percent_change":2069,"volume":784,"transactions":9,"vwap":2067},"2025-10-17",32.63,32.86,32.783,-0.078,-0.24,{"date":2071,"open":1272,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":1826,"volume":1870,"transactions":9,"vwap":2074},"2025-10-16",33.159,32.7,32.861,-0.084,{"date":2077,"open":2078,"high":2041,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":1660,"transactions":9,"vwap":2080},"2025-10-15",33.26,32.749,32.945,0.205,0.63,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":1243,"volume":1800,"transactions":9,"vwap":2088},"2025-10-14",32.3,32.98,32.121,32.74,-0.116,{"date":2091,"open":1254,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":1545,"transactions":9,"vwap":2094},"2025-10-13",32.909,32.59,32.856,0.694,2.16,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-10-10",33.55,32.16,32.162,-1.356,-4.05,46600,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":1473,"volume":2111,"transactions":9,"vwap":2109},"2025-10-09",33.89,33.453,33.518,-0.152,27100,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2115,"change":2116,"percent_change":294,"volume":1933,"transactions":9,"vwap":2115},"2025-10-08",33.36,33.67,0.385,{"date":2118,"open":2119,"high":2120,"low":1824,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-07",33.73,33.749,33.285,-0.416,-1.23,24600,{"date":2126,"open":2099,"high":2127,"low":2099,"close":2128,"change":2129,"percent_change":1568,"volume":1244,"transactions":9,"vwap":2128},"2025-10-06",33.75,33.701,0.406,{"date":2131,"open":1829,"high":1722,"low":2132,"close":2133,"change":2134,"percent_change":1216,"volume":1815,"transactions":9,"vwap":2133},"2025-10-03",33.151,33.295,0.097,{"date":2136,"open":2137,"high":1810,"low":1240,"close":2138,"change":2139,"percent_change":1665,"volume":2140,"transactions":9,"vwap":2138},"2025-10-02",33.22,33.198,0.316,17400,{"date":2142,"open":1256,"high":2143,"low":1256,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-10-01",32.89,32.882,0.127,0.39,17600,{"date":2149,"open":1853,"high":2150,"low":2151,"close":2150,"change":2152,"percent_change":2153,"volume":1118,"transactions":9,"vwap":2150},"2025-09-30",32.755,32.475,0.235,0.72,{"date":2155,"open":2156,"high":2065,"low":1843,"close":1279,"change":2157,"percent_change":127,"volume":2158,"transactions":9,"vwap":1279},"2025-09-29",32.56,0.13,31100,{"date":2160,"open":2161,"high":2162,"low":2163,"close":1859,"change":1718,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1859},"2025-09-26",32.33,32.41,32.182,0.17,16700,{"date":2167,"open":1773,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-09-25",32.44,32.063,32.336,-0.234,-0.72,28400,{"date":2175,"open":2176,"high":2176,"low":2177,"close":1256,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1256},"2025-09-24",32.96,32.54,-0.435,-1.32,12000,{"date":2182,"open":1966,"high":1824,"low":2183,"close":2184,"change":959,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-09-23",32.94,33.0050011,-0.41,19100,{"date":2188,"open":2189,"high":2190,"low":1851,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-09-22",32.64,33.15,33.14,0.455,1.39,31000,{"date":2196,"open":1853,"high":1287,"low":1853,"close":2197,"change":2198,"percent_change":1052,"volume":2199,"transactions":9,"vwap":2197},"2025-09-19",32.685,0.003,20600,{"date":2201,"open":1874,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":1760,"transactions":9,"vwap":2204},"2025-09-18",32.739,32.38,32.682,0.544,1.69,{"date":2208,"open":1971,"high":2209,"low":2210,"close":2211,"change":2110,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-09-17",32.34,32,32.138,-0.47,11000,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":981,"volume":798,"transactions":9,"vwap":2218},"2025-09-16",32.37,32.19,32.29,0.03,{"date":2221,"open":2222,"high":1773,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":1815,"transactions":9,"vwap":2223},"2025-09-15",32.029999,32.26,0.304,0.95,{"date":2227,"open":1883,"high":2228,"low":2229,"close":2230,"change":1014,"percent_change":1605,"volume":2231,"transactions":9,"vwap":2230},"2025-09-12",32.0099983,31.85,31.956,9300,{"date":2233,"open":2229,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":1752,"volume":1445,"transactions":9,"vwap":2236},"2025-09-11",32.064999,31.5,32.016998,0.402,{"date":2239,"open":2240,"high":2241,"low":1911,"close":2242,"change":392,"percent_change":314,"volume":853,"transactions":9,"vwap":2242},"2025-09-10",31.73,31.81,31.615,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":1473,"volume":2249,"transactions":9,"vwap":2247},"2025-09-09",31.9,31.61,31.835,-0.145,25100,{"date":2251,"open":2245,"high":2210,"low":2252,"close":2253,"change":2254,"percent_change":1009,"volume":2255,"transactions":9,"vwap":2253},"2025-09-08",31.89,31.98,0.464,26300,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":191,"volume":1170,"transactions":9,"vwap":2261},"2025-09-05",31.62,31.7,31.255,31.516,0.146,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2266,"change":2268,"percent_change":2082,"volume":1071,"transactions":9,"vwap":2266},"2025-09-04",31.12,31.37,31.058001,0.195,{"date":2270,"open":1910,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":285,"volume":2186,"transactions":9,"vwap":2273},"2025-09-03",31.36,31.09,31.175,-0.048,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-09-02",30.95,31.225,30.88,31.223,-0.287,-0.91,31500,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-08-29",31.86,31.875,31.47,31.51,-0.495,-1.55,30300,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":2298,"percent_change":2153,"volume":1660,"transactions":9,"vwap":2297},"2025-08-28",31.88,32.060001,32.0050011,0.23,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1502,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-08-27",31.71,31.84,31.65,31.775,-0.2,23700,{"date":2308,"open":2303,"high":2302,"low":2303,"close":2302,"change":593,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2302},"2025-08-26",0.6,57700,{"date":2312,"open":2313,"high":2314,"low":2303,"close":2303,"change":2315,"percent_change":1591,"volume":2316,"transactions":9,"vwap":2303},"2025-08-25",31.74,31.799,-0.068,11900,{"date":2318,"open":2272,"high":2319,"low":2272,"close":2320,"change":2321,"percent_change":2322,"volume":1711,"transactions":9,"vwap":2320},"2025-08-22",31.794,31.718,0.726,2.34,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":523,"volume":1227,"transactions":9,"vwap":2328},"2025-08-21",31.049999,31.082001,30.94,30.992,-0.178,{"date":2331,"open":2332,"high":2332,"low":2333,"close":1912,"change":2334,"percent_change":892,"volume":1422,"transactions":9,"vwap":1912},"2025-08-20",31.21,30.81,-0.235,{"date":2336,"open":2229,"high":2229,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":1660,"transactions":9,"vwap":2338},"2025-08-19",31.38,31.405,-0.4,-1.26,{"date":2342,"open":2303,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":304,"volume":853,"transactions":9,"vwap":2345},"2025-08-18",31.813,31.618,31.805,0.135,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2124,"transactions":9,"vwap":2351},"2025-08-15",31.78,31.66,31.67,-0.026,-0.08,{"date":2355,"open":2350,"high":2240,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-08-14",31.56,31.696,-0.273,-0.85,28200,{"date":2362,"open":2296,"high":2296,"low":2363,"close":2364,"change":2365,"percent_change":543,"volume":2366,"transactions":9,"vwap":2364},"2025-08-13",31.889,31.969,0.085,30700,{"date":2368,"open":1938,"high":2252,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-08-12",31.599,31.884,0.242,0.76,29800,{"date":2375,"open":1904,"high":1904,"low":2376,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-08-11",31.642,-0.301,-0.94,32900,{"date":2381,"open":2228,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":52,"volume":2386,"transactions":9,"vwap":2384},"2025-08-08",32.080002,31.91,31.943,0.156,42300,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":966,"volume":1554,"transactions":9,"vwap":2391},"2025-08-07",32.02,31.585,31.787,0.094,{"date":2394,"open":1280,"high":2259,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-08-06",31.513,31.693,-0.009,-0.03,24500,{"date":2401,"open":2303,"high":2402,"low":2403,"close":1281,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1281},"2025-08-05",31.825,31.53,0.337,1.07,21400,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2410,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2410},"2025-08-04",31.16,31.365,31.115,0.505,1.64,13500,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":1553,"volume":886,"transactions":9,"vwap":2419},"2025-08-01",30.99,30.61,30.86,-0.458,{"date":2422,"open":2288,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2366,"transactions":9,"vwap":2425},"2025-07-31",31.69,31.305,31.318,0.026,0.08,{"date":2429,"open":2430,"high":2288,"low":1912,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-07-30",31.29,31.292,0.047,0.15,27700,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1861,"percent_change":483,"volume":1071,"transactions":9,"vwap":2440},"2025-07-29",31.42,31.43,31.2,31.245,{"date":2442,"open":1882,"high":1882,"low":1918,"close":2443,"change":2444,"percent_change":1282,"volume":1924,"transactions":9,"vwap":2443},"2025-07-28",31.415,-0.173,{"date":2446,"open":2447,"high":2448,"low":2410,"close":2449,"change":2450,"percent_change":2451,"volume":1692,"transactions":9,"vwap":2449},"2025-07-25",31.44,31.6,31.588,0.043,0.14,{"date":2453,"open":1280,"high":1280,"low":2454,"close":2455,"change":2456,"percent_change":2353,"volume":2457,"transactions":9,"vwap":2455},"2025-07-24",31.461,31.545,-0.025,19300,{"date":2459,"open":2460,"high":2246,"low":2461,"close":1891,"change":2462,"percent_change":834,"volume":2463,"transactions":9,"vwap":1891},"2025-07-23",31.52,31.39,0.642,23000,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2198,"percent_change":1052,"volume":1769,"transactions":9,"vwap":2469},"2025-07-22",30.87,30.93,30.605,30.928,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2474,"change":870,"percent_change":494,"volume":2475,"transactions":9,"vwap":2474},"2025-07-21",31.08,31.149,30.925,14500,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":1339,"volume":1769,"transactions":9,"vwap":2480},"2025-07-18",31.040001,30.851,30.945,-0.089,{"date":2483,"open":2484,"high":2325,"low":2484,"close":2485,"change":2486,"percent_change":1009,"volume":2487,"transactions":9,"vwap":2485},"2025-07-17",30.76,31.034,0.449,17200,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1529,"percent_change":2082,"volume":2494,"transactions":9,"vwap":2493},"2025-07-16",30.47,30.6,30.32,30.585,15200,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2499,"change":1175,"percent_change":1059,"volume":2487,"transactions":9,"vwap":2499},"2025-07-15",30.59,30.38,30.394,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":1502,"percent_change":1591,"volume":2506,"transactions":9,"vwap":2505},"2025-07-14",30.15,30.305,30.065001,30.295,9600,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-07-11",30.31,30.41,30.36,-0.09,-0.3,6800,{"date":2516,"open":2517,"high":2518,"low":2519,"close":26,"change":2520,"percent_change":2512,"volume":2521,"transactions":9,"vwap":26},"2025-07-10",30.51,30.54,30.26,-0.028,10000,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2525,"change":2527,"percent_change":2528,"volume":1445,"transactions":9,"vwap":2525},"2025-07-09",30.24,30.478,30.1,0.378,1.26,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2526,"change":1854,"percent_change":1059,"volume":2534,"transactions":9,"vwap":2526},"2025-07-08",30.059999,30.11,30,15900,{"date":2536,"open":2537,"high":2537,"low":2538,"close":2533,"change":2539,"percent_change":2540,"volume":1495,"transactions":9,"vwap":2533},"2025-07-07",30.13,29.9,-0.514,-1.68,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2545,"change":2546,"percent_change":2547,"volume":1308,"transactions":9,"vwap":2545},"2025-07-03",30.39,30.546,30.514,0.264,0.87,{"date":2549,"open":2550,"high":2551,"low":2550,"close":2551,"change":304,"percent_change":431,"volume":2552,"transactions":9,"vwap":2551},"2025-07-02",29.82,30.25,9200,{"date":2554,"open":2538,"high":2555,"low":2556,"close":2550,"change":1015,"percent_change":2557,"volume":2521,"transactions":9,"vwap":2550},"2025-07-01",29.96,29.75,-0.53,{"date":2559,"open":2560,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":1683,"volume":2564,"transactions":9,"vwap":2562},"2025-06-30",30.02,29.92,29.98,-0.04,14700,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2560,"change":2570,"percent_change":2571,"volume":2399,"transactions":9,"vwap":2560},"2025-06-27",29.89,30.08,29.77,0.308,1.04,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2575,"change":2577,"percent_change":899,"volume":2578,"transactions":9,"vwap":2575},"2025-06-26",29.53,29.712,29.475,0.492,13400,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":1861,"volume":2586,"transactions":9,"vwap":2584},"2025-06-25",29.3,29.34,29.19,29.22,-0.05,15700,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2590,"change":1386,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-06-24",29.08,29.27,28.985,2.27,7400,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":211,"percent_change":1751,"volume":1355,"transactions":9,"vwap":2599},"2025-06-23",28.39,28.71,28.336,28.62,{"date":2601,"open":2602,"high":2602,"low":2603,"close":2603,"change":2604,"percent_change":2605,"volume":2379,"transactions":9,"vwap":2603},"2025-06-20",28.93,28.5,-0.472,-1.63,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":1821,"transactions":9,"vwap":2611},"2025-06-18",29.01,29.16,28.97,28.972,0.062,0.21,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1243,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-06-17",29.13,29.168,28.89,28.91,-1.2,13000,{"date":2623,"open":2583,"high":2624,"low":2616,"close":2625,"change":147,"percent_change":1077,"volume":2626,"transactions":9,"vwap":2625},"2025-06-16",29.369,29.26,40800,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":244,"percent_change":2633,"volume":924,"transactions":9,"vwap":2632},"2025-06-13",28.94,29.135,28.85,28.88,-1.57,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2582,"change":2639,"percent_change":2640,"volume":2414,"transactions":9,"vwap":2582},"2025-06-12",29.38,29.48,29.18,-0.079,-0.27,{"date":2642,"open":2643,"high":2644,"low":2582,"close":2645,"change":2134,"percent_change":1059,"volume":1016,"transactions":9,"vwap":2645},"2025-06-11",29.55,29.6,29.419,{"date":2647,"open":2636,"high":2636,"low":2648,"close":2649,"change":2650,"percent_change":938,"volume":2651,"transactions":9,"vwap":2649},"2025-06-10",29.225,29.322,0.092,10900,{"date":2653,"open":2654,"high":2636,"low":2655,"close":2656,"change":2585,"percent_change":1861,"volume":1065,"transactions":9,"vwap":2656},"2025-06-09",29.31,29.17,29.23,{"date":2658,"open":2609,"high":2659,"low":2609,"close":2659,"change":975,"percent_change":1670,"volume":2660,"transactions":9,"vwap":2659},"2025-06-06",29.28,26900,{"date":2662,"open":2663,"high":2664,"low":2632,"close":2665,"change":1503,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-06-05",29.11,29.193,28.92,-0.62,10400,{"date":2669,"open":2665,"high":2670,"low":2665,"close":2671,"change":966,"percent_change":2571,"volume":798,"transactions":9,"vwap":2671},"2025-06-04",29.15,29.1,{"date":2673,"open":2674,"high":2632,"low":2674,"close":2675,"change":2676,"percent_change":975,"volume":840,"transactions":9,"vwap":2675},"2025-06-03",28.67,28.8,0.102,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":513,"volume":2651,"transactions":9,"vwap":2682},"2025-06-02",28.53,28.73,28.33,28.698,0.118,{"date":2685,"open":2686,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-05-30",28.76,28.42,28.58,-0.289,-1,27200,{"date":2693,"open":2694,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":543,"volume":2038,"transactions":9,"vwap":2696},"2025-05-29",29.14,28.811,28.869,0.079,{"date":2699,"open":2616,"high":2670,"low":2700,"close":2700,"change":2701,"percent_change":1283,"volume":2702,"transactions":9,"vwap":2700},"2025-05-28",28.79,-0.5,6900,{"date":2704,"open":2589,"high":2705,"low":2608,"close":2705,"change":2372,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-05-27",29.29,2.66,5200,{"date":2709,"open":2710,"high":2711,"low":2710,"close":2679,"change":2712,"percent_change":222,"volume":2713,"transactions":9,"vwap":2679},"2025-05-23",28.32,28.77,-0.23,7900,{"date":2715,"open":2599,"high":2602,"low":2716,"close":2686,"change":2717,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2686},"2025-05-22",28.61,0,12700,{"date":2720,"open":2610,"high":2721,"low":2722,"close":2686,"change":2723,"percent_change":363,"volume":2724,"transactions":9,"vwap":2686},"2025-05-21",29.261,28.7,-0.355,14900,{"date":2726,"open":2727,"high":2728,"low":2608,"close":2729,"change":2346,"percent_change":191,"volume":847,"transactions":9,"vwap":2729},"2025-05-20",29.07,29.179,29.115,{"date":2731,"open":2732,"high":2727,"low":2733,"close":2734,"change":1110,"percent_change":2735,"volume":1821,"transactions":9,"vwap":2734},"2025-05-19",28.66,28.345,28.98,-0.38,{"date":2737,"open":2610,"high":2738,"low":2739,"close":2738,"change":1641,"percent_change":2740,"volume":2713,"transactions":9,"vwap":2738},"2025-05-16",29.09,28.928,0.62,{"date":2742,"open":2629,"high":2743,"low":2722,"close":2619,"change":107,"percent_change":2613,"volume":2578,"transactions":9,"vwap":2619},"2025-05-15",28.971,{"date":2745,"open":2608,"high":2608,"low":2675,"close":2631,"change":2746,"percent_change":2433,"volume":2521,"transactions":9,"vwap":2631},"2025-05-14",0.042,{"date":2748,"open":2749,"high":2632,"low":2749,"close":2750,"change":2751,"percent_change":23,"volume":1157,"transactions":9,"vwap":2750},"2025-05-13",28.35,28.808,0.53,{"date":2753,"open":2754,"high":2681,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-05-12",28.27,28.07,28.278,0.958,3.51,52200,{"date":2761,"open":2762,"high":2762,"low":2763,"close":2764,"change":112,"percent_change":2563,"volume":2765,"transactions":9,"vwap":2764},"2025-05-09",27.5,27.163,27.32,491800,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":147,"percent_change":1458,"volume":2772,"transactions":9,"vwap":2771},"2025-05-08",27.23,27.435,27.17,27.33,5900,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2776,"change":2778,"percent_change":107,"volume":2779,"transactions":9,"vwap":2776},"2025-05-07",26.84,26.95,26.711,0.017,5700,{"date":2781,"open":2782,"high":2783,"low":2782,"close":2784,"change":2785,"percent_change":222,"volume":1800,"transactions":9,"vwap":2784},"2025-05-06",26.81,27.105,26.933,-0.217,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":621,"volume":2718,"transactions":9,"vwap":2791},"2025-05-05",27.040001,27.26,27.030001,27.15,0.138,{"date":2794,"open":2795,"high":2796,"low":2795,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-05-02",26.98,27.14,27.011999,0.762,2.9,9500,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2805,"change":981,"percent_change":1479,"volume":2506,"transactions":9,"vwap":2805},"2025-05-01",26.35,26.58,26.25,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2809,"change":981,"percent_change":152,"volume":2811,"transactions":9,"vwap":2809},"2025-04-30",25.83,26.16,25.606,4800,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2815,"change":966,"percent_change":294,"volume":2817,"transactions":9,"vwap":2815},"2025-04-29",25.86,26.07,25.82,21600,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":285,"percent_change":412,"volume":2824,"transactions":9,"vwap":2823},"2025-04-28",25.85,25.903,25.6,25.77,8500,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2828,"change":142,"percent_change":2830,"volume":2707,"transactions":9,"vwap":2828},"2025-04-25",25.69,25.92,25.64,1.25,{"date":2832,"open":2833,"high":2822,"low":2833,"close":2822,"change":534,"percent_change":1698,"volume":2834,"transactions":9,"vwap":2822},"2025-04-24",25.07,5000,{"date":2836,"open":2837,"high":2838,"low":65,"close":2839,"change":2840,"percent_change":1698,"volume":2841,"transactions":9,"vwap":2839},"2025-04-23",25.28,25.48,25.049999,0.54,7800,{"date":180,"open":176,"high":2843,"low":176,"close":2844,"change":593,"percent_change":132,"volume":2845,"transactions":9,"vwap":2844},24.66,24.51,10100]