[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDIF":3,"homepage-market-summary":30,"stock-historical-FDIF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FDIF","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 Disruptors ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1906,0.08,"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},41.98,42.1,42.1501,41.9,41.7057,0.2743,0.66,3902.3024,42.27,31.305,6729.778142284,97.4,826,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,104,109,114,119,124,129,134,138,143,148],{"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":23,"price":137,"is_up":11},"Materials","XLB",48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},27.83,6669,2434044.535571,48.55,"2025-04-22",[181,184,194,202,212,223,233,243,251,260,271,281,290,301,311,322,332,342,350,359,369,378,388,398,408,417,425,435,442,453,463,472,480,489,500,509,519,528,537,547,554,564,575,584,594,605,613,621,629,637,648,658,668,677,687,696,707,718,727,736,744,752,760,767,774,783,790,798,805,812,820,829,836,845,853,858,865,872,880,888,896,905,914,922,928,936,943,951,959,965,971,978,987,992,1001,1009,1017,1025,1031,1037,1043,1049,1056,1062,1068,1074,1081,1087,1093,1102,1110,1117,1124,1131,1138,1146,1152,1159,1165,1174,1181,1187,1193,1199,1207,1213,1221,1227,1234,1241,1248,1256,1264,1273,1280,1288,1294,1302,1310,1315,1322,1328,1335,1342,1350,1356,1362,1370,1378,1385,1391,1399,1405,1413,1420,1424,1430,1438,1446,1453,1460,1467,1474,1480,1486,1494,1503,1510,1517,1524,1531,1537,1545,1552,1560,1565,1569,1576,1582,1586,1590,1596,1602,1610,1616,1621,1625,1629,1634,1642,1649,1657,1661,1667,1672,1677,1681,1688,1694,1702,1707,1713,1720,1728,1734,1740,1747,1752,1759,1766,1774,1780,1785,1790,1796,1801,1806,1814,1819,1826,1833,1840,1846,1852,1859,1867,1874,1879,1884,1888,1892,1899,1905,1911,1915,1921,1925,1931,1937,1943,1950,1955,1960,1965,1973,1982,1988,1994,2001,2006,2013,2016,2023,2027,2031,2037,2040,2046,2052,2058,2063,2066,2072,2077,2080,2087,2092,2099,2106,2111,2117,2122,2126,2133,2138,2143,2149,2153,2160,2166,2173,2181,2186,2193,2197,2203,2208,2212,2218,2226,2233,2239,2241,2246,2252,2259,2264,2271,2276,2281,2287,2291,2296,2301,2304,2310,2315,2320,2325,2330,2336,2342,2344,2346,2349,2353,2356,2359,2364,2369,2374,2380,2386,2392,2397,2401,2406,2412,2419,2423,2429,2433,2438,2444,2451,2455,2459,2465,2470,2475,2478,2483,2489,2495,2500,2504,2508,2510,2515,2520,2525,2530,2537,2543,2549,2555,2562,2569,2574,2578,2583,2589,2594,2601,2608],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},174,42.0465,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",41.75,41.8245,41.65,-0.0084,-0.02,2359.7328,127,41.7415,{"date":195,"open":20,"high":20,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",41.7141,-0.0185,-0.04,914.158134,94,41.8827,{"date":203,"open":204,"high":205,"low":206,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",41.63,41.7326,41.48,0.0738,0.18,1252.554567,91,41.582,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",41.59,41.755,41.56,41.6588,-0.2778,-0.66,2778.19478,134,41.635,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":112,"volume":230,"transactions":231,"vwap":232},"2026-09-25",42.01,42.05,41.77,41.9366,-0.0039,5228.6338,120,41.9811,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",41.845,41.9893,41.9405,0.241,0.58,2593.69,106,41.871,{"date":244,"open":226,"high":18,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",41.6995,-0.5374,-1.27,2650.559,148,41.9258,{"date":252,"open":253,"high":25,"low":18,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",42.18,42.2369,0.2726,0.65,1591.5518,109,42.211,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",41.47,42.02,41.455,41.9643,0.9402,2.29,5238.944687,314,41.7885,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",41.13,40.77,41.0241,-0.0972,-0.24,6656.4978,95,41.0453,{"date":282,"open":283,"high":273,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",41.07,41.1213,0.5942,1.47,750.917364,70,41.0998,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",40.8,40.855,40.22,40.5271,-0.0428,-0.11,2545.649734,155,40.4344,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",40.72,40.47,40.5699,-0.2773,-0.68,2329.0607,105,40.5834,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",40.59,40.99,40.531,40.8472,-0.0782,-0.19,6054.9637,181,40.8141,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",41.05,40.92,40.9254,0.352,0.87,3061.3215,86,40.9715,{"date":333,"open":334,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",40.73,40.76,40.5734,-0.4629,-1.13,1763.6327,152,40.7064,{"date":343,"open":344,"high":345,"low":346,"close":346,"change":347,"percent_change":219,"volume":348,"transactions":241,"vwap":349},"2026-09-09",41.04,41.105,41.0363,-0.2734,3179.6935,41.0913,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",41.57,41.3097,-0.3029,-0.73,7805.3637,167,41.4956,{"date":360,"open":361,"high":362,"low":363,"close":362,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",41.58,41.6126,41.51,0.0124,0.03,3720.5567,115,41.5535,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":367,"vwap":377},"2026-09-03",41.4099,41.616,41.6002,0.5817,1.42,5468.7227,41.5508,{"date":379,"open":380,"high":381,"low":382,"close":381,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",40.93,41.0185,40.89,0.1949,0.48,992.1745,101,40.9008,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",41.08,40.69,40.8236,-0.7277,-1.75,5133.5387,135,40.8484,{"date":399,"open":400,"high":216,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",41.405,41.39,41.5513,-0.1284,-0.31,9256.6866,145,41.4247,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":279,"vwap":416},"2026-08-28",42.06,41.66,41.6797,-0.4877,-1.16,2164.3986,41.8721,{"date":418,"open":419,"high":25,"low":410,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":330,"vwap":424},"2026-08-27",42.0701,42.1674,0.4288,1.03,1958.5666,42.155,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",41.69,41.7963,41.7386,-0.0482,-0.12,1966.6266,84,41.733,{"date":436,"open":204,"high":437,"low":204,"close":438,"change":439,"percent_change":45,"volume":440,"transactions":210,"vwap":441},"2026-08-25",41.82,41.7868,0.414,2078.3656,41.7534,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",41.362,41.44,41.19,41.3728,-0.3842,-0.92,8129.9636,126,41.287,{"date":454,"open":455,"high":227,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",41.53,41.49,41.757,0.3983,0.96,3555.1446,119,41.5866,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":200,"vwap":471},"2026-08-20",41.5,41.33,41.3587,-0.3256,-0.78,3772.2235,41.4674,{"date":473,"open":474,"high":475,"low":188,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":241,"vwap":479},"2026-08-19",41.675,41.6843,0.5099,1.24,1557.163,41.6655,{"date":481,"open":482,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",41.43,41.1744,-0.6854,-1.64,3387.188627,116,41.3808,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",42,42.035,41.85,41.8598,0.0385,0.09,4337.5652,132,41.9762,{"date":501,"open":502,"high":502,"low":186,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",41.9978,41.8213,-0.0595,-0.14,9735.7595,123,41.7971,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":66,"volume":516,"transactions":517,"vwap":518},"2026-08-13",41.86,41.9599,41.8,41.8808,0.3719,1121.5455,97,41.861,{"date":520,"open":521,"high":521,"low":206,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",41.595,41.5089,0.2176,0.53,7580.2995,98,41.5267,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",41.45,41.2913,0.081,0.2,1193.1165,87,41.3762,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",41.11,41.3,41.2103,0.1603,0.39,8147.0285,159,41.2446,{"date":548,"open":344,"high":549,"low":314,"close":324,"change":550,"percent_change":551,"volume":552,"transactions":309,"vwap":553},"2026-08-07",41.1,0.6937,1.72,3773.7235,41.0194,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",40.64,40.34,40.3563,-0.1763,-0.43,2398.2175,80,40.3583,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",40.96,41.0199,40.5314,40.5326,-0.0519,-0.13,13935.061565,131,40.8089,{"date":576,"open":577,"high":578,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",40.1008,40.5845,1.1252,2.85,2340.33907,118,40.4107,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",39,39.51,39.4593,0.7135,1.84,3692.373807,168,39.2997,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",38.79,38.8217,38.65,38.7458,0.0534,0.14,6955.5498,136,38.7668,{"date":606,"open":607,"high":608,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":406,"vwap":612},"2026-07-30",38.14,38.6924,0.9761,2.59,4077.0315,38.4657,{"date":614,"open":615,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":487,"vwap":620},"2026-07-29",38.28,37.7163,-0.5654,-1.48,4620.868966,38.031,{"date":622,"open":623,"high":624,"low":625,"close":624,"change":626,"percent_change":404,"volume":627,"transactions":461,"vwap":628},"2026-07-28",38,38.2817,37.7301,-0.1199,8117.8235,37.8992,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":524,"volume":635,"transactions":487,"vwap":636},"2026-07-27",38.69,38.1201,38.4016,0.2026,2443.289907,38.3091,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",38.42,38.49,38.17,38.199,-0.3059,-0.79,3065.0665,125,38.3551,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":72,"volume":655,"transactions":656,"vwap":657},"2026-07-23",38.63,38.6501,38.35,38.5049,-0.4188,2247.6775,93,38.5081,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":433,"vwap":667},"2026-07-22",39.04,39.0711,38.92,38.9237,-0.3467,-0.88,1405.8456,39.023,{"date":669,"open":670,"high":671,"low":672,"close":671,"change":673,"percent_change":674,"volume":675,"transactions":517,"vwap":676},"2026-07-21",38.94,39.2704,38.885,0.6271,1.62,1108.1835,39.067,{"date":678,"open":679,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-20",38.85,39.05,38.6433,-0.1019,-0.26,3446.7447,112,38.8679,{"date":688,"open":639,"high":689,"low":690,"close":691,"change":692,"percent_change":247,"volume":693,"transactions":694,"vwap":695},"2026-07-17",38.795,38.22,38.7452,-0.4986,4184.9829,160,38.6247,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-16",39.41,39.67,39.11,39.2438,-0.6834,-1.71,3896.8027,141,39.3993,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-15",40.11,40.2,39.82,39.9272,-0.019,-0.05,6802.703518,161,39.9492,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":309,"vwap":726},"2026-07-14",39.88,39.99,39.9462,0.2331,0.59,1441.805645,39.9211,{"date":728,"open":709,"high":709,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-13",39.69,39.7131,-0.6229,-1.54,7876.3866,122,39.8727,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":683,"volume":743,"transactions":9,"vwap":741},"2026-07-10",40.43,40.5,40.205,40.336,-0.107,3200,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-09",40.36,40.45,40.443,0.552,1.38,2000,{"date":753,"open":754,"high":755,"low":756,"close":755,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":755},"2026-07-08",39.72,39.891,39.43,-0.167,-0.42,5400,{"date":761,"open":762,"high":762,"low":721,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-07",40.51,40.057999,-0.593,-1.46,245800,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":375,"volume":773,"transactions":9,"vwap":771},"2026-07-06",40.17,40.82,40.651,0.571,5500,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-02",40.56,40.75,39.86,40.080002,-0.428,-1.06,8200,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":14,"volume":789,"transactions":9,"vwap":787},"2026-07-01",40.435,40.7,40.508,0.033,2800,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-30",39.96,40.49,40.475,0.569,1.43,12400,{"date":799,"open":698,"high":800,"low":801,"close":800,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":800},"2026-06-29",39.906,39.07,0.834,2.13,8600,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-26",38.71,39.071999,0.021,0.05,1400,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-25",39.45,38.99,39.050999,0.239,0.62,4000,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-24",38.835,39.18,38.76,38.812,0.017,0.04,2300,{"date":830,"open":650,"high":831,"low":832,"close":689,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":689},"2026-06-23",39.02,38.57,-0.874,-2.2,2100,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-22",39.95,40.049999,39.58,39.669,-0.085,-0.21,5900,{"date":846,"open":847,"high":848,"low":849,"close":848,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":848},"2026-06-18",39.48,39.754,39.44,0.652,1.67,1800,{"date":854,"open":847,"high":855,"low":856,"close":856,"change":757,"percent_change":560,"volume":857,"transactions":9,"vwap":856},"2026-06-17",39.8,39.102,2400,{"date":859,"open":860,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":789,"transactions":9,"vwap":862},"2026-06-16",39.71,39.76,39.269,-0.359,-0.91,{"date":866,"open":867,"high":699,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-15",39.38,39.628,1.081,2.8,3700,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-12",38.15,38.59,38.547,0.168,0.44,3400,{"date":881,"open":882,"high":639,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-11",37.49,37.485,38.379,0.986,2.64,2200,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":835,"transactions":9,"vwap":893},"2026-06-10",37.8,38.18,37.38,37.393,-0.756,-1.98,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-09",38.56,38.68,37.46,38.149,-0.077,-0.2,9300,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-08",38.52,38.64,38.19,38.226,0.265,0.7,3500,{"date":915,"open":916,"high":917,"low":890,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-05",38.775,38.898,37.961,-1.794,-4.51,10600,{"date":923,"open":756,"high":924,"low":925,"close":924,"change":926,"percent_change":328,"volume":927,"transactions":9,"vwap":924},"2026-06-04",39.755,39.31,0.344,1900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":863,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-03",39.34,39.495,39.22,39.411,-0.9,4300,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-02",39.54,39.77,0.199,0.5,2600,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-01",39.16,39.78,39.571,0.512,1.31,7800,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-29",38.88,39.12,39.058998,0.179,0.46,3900,{"date":960,"open":961,"high":962,"low":963,"close":953,"change":141,"percent_change":964,"volume":904,"transactions":9,"vwap":953},"2026-05-28",38.41,38.915,38.39,0.83,{"date":966,"open":967,"high":899,"low":968,"close":898,"change":969,"percent_change":970,"volume":844,"transactions":9,"vwap":898},"2026-05-27",38.67,38.45,0.002,0.01,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":977,"volume":789,"transactions":9,"vwap":975},"2026-05-26",38.38,38.58,38.558,0.593,1.56,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-22",38.029999,38.21,37.91,37.965,0.13,0.34,3800,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":911,"percent_change":991,"volume":887,"transactions":9,"vwap":990},"2026-05-21",37.41,37.835,0.71,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-20",37.225,37.64,37.099998,37.57,0.596,1.61,4200,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-19",36.99,36.8,36.974,-0.298,-0.8,2500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":879,"transactions":9,"vwap":1014},"2026-05-18",37.425,37.5,37.12,37.272,-0.173,-0.46,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-15",37.62,37.645,37.445,-0.715,-1.87,8000,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":208,"percent_change":1030,"volume":935,"transactions":9,"vwap":1029},"2026-05-14",37.97,38.251,38.16,0.47,{"date":1032,"open":1033,"high":623,"low":1034,"close":1035,"change":1036,"percent_change":878,"volume":871,"transactions":9,"vwap":1035},"2026-05-13",37.79,37.591,37.98,0.165,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1040,"change":1042,"percent_change":219,"volume":871,"transactions":9,"vwap":1040},"2026-05-12",37.72,37.815,37.35,-0.251,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":1048,"percent_change":112,"volume":927,"transactions":9,"vwap":1047},"2026-05-11",37.99,38.24,38.066002,-0.003,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1052,"change":1054,"percent_change":1055,"volume":871,"transactions":9,"vwap":1052},"2026-05-08",38.040001,38.069,37.88,0.254,0.67,{"date":1057,"open":623,"high":1058,"low":1059,"close":1040,"change":1060,"percent_change":1016,"volume":1061,"transactions":9,"vwap":1040},"2026-05-07",38.125,37.7,-0.175,8100,{"date":1063,"open":1064,"high":1045,"low":1064,"close":1045,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1045},"2026-05-06",37.665,0.545,1.46,5000,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1021,"change":1073,"percent_change":239,"volume":759,"transactions":9,"vwap":1021},"2026-05-05",37.53,37.58,37.43,0.215,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":14,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-04",37.16,37.47,37.23,0.22,4700,{"date":1082,"open":1083,"high":1078,"low":1083,"close":1084,"change":1085,"percent_change":912,"volume":1086,"transactions":9,"vwap":1084},"2026-05-01",37,37.15,0.26,4900,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":773,"transactions":9,"vwap":1090},"2026-04-30",36.265,36.89,0.643,1.77,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-29",36.3,36.339,36.22,36.247,-0.213,-0.58,4600,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-28",36.57,36.385,36.46,-0.525,-1.42,6700,{"date":1111,"open":1090,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":878,"volume":1116,"transactions":9,"vwap":1114},"2026-04-27",37.029999,36.87,36.985,0.162,5600,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":82,"volume":1000,"transactions":9,"vwap":1122},"2026-04-24",36.51,36.86,36.44,36.823,0.488,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1080,"transactions":9,"vwap":1128},"2026-04-23",36.75,36.19,36.335,-0.699,-1.89,{"date":1132,"open":1083,"high":1133,"low":1134,"close":1133,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1133},"2026-04-22",37.034,36.882,0.458,1.25,6600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":449,"volume":1145,"transactions":9,"vwap":1143},"2026-04-21",36.83,36.84,36.568,36.576,-0.339,3100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":14,"percent_change":1079,"volume":1137,"transactions":9,"vwap":1151},"2026-04-20",36.72,36.95,36.67,36.915,{"date":1153,"open":1141,"high":1154,"low":1155,"close":1156,"change":256,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-17",36.951,36.78,36.835,1.8,5300,{"date":1160,"open":1161,"high":1095,"low":1162,"close":1163,"change":107,"percent_change":1164,"volume":1101,"transactions":9,"vwap":1163},"2026-04-16",36.27,36.060001,36.185,0.17,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-15",36.049999,36.135,35.93,36.125,0.377,1.05,13300,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1179,"percent_change":1180,"volume":1158,"transactions":9,"vwap":1178},"2026-04-14",35.33,35.8,35.748,0.698,1.99,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":835,"transactions":9,"vwap":1184},"2026-04-13",34.23,35.049999,0.69,2.01,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":903,"volume":811,"transactions":9,"vwap":1191},"2026-04-10",34.44,34.325,34.36,-0.07,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1196,"change":1198,"percent_change":683,"volume":887,"transactions":9,"vwap":1196},"2026-04-09",34.38,34.43,34.21,-0.09,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-08",34.81,34.39,34.52,1.077,3.22,18700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":1212,"percent_change":533,"volume":1158,"transactions":9,"vwap":1210},"2026-04-07",33.235,33.443,32.86,0.067,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1185,"volume":1220,"transactions":9,"vwap":1218},"2026-04-06",33.29,33.45,33.22,33.376,0.228,17000,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":927,"transactions":9,"vwap":1224},"2026-04-02",32.3,33.148,0.053,0.16,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":759,"transactions":9,"vwap":1231},"2026-04-01",33.19,33.403,33.095001,0.304,0.93,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-31",31.95,32.791,1.343,4.27,6200,{"date":1242,"open":1243,"high":1244,"low":26,"close":1245,"change":1246,"percent_change":1247,"volume":1137,"transactions":9,"vwap":1245},"2026-03-30",31.92,31.98,31.448,-0.263,-0.83,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-27",32.26,31.708,31.711,-0.739,-2.28,10700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-26",32.91,33.099998,32.45,-0.815,-2.45,9000,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-25",33.48,33.51,33.12,33.265,0.365,1.11,12300,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1278,"percent_change":1279,"volume":852,"transactions":9,"vwap":1277},"2026-03-24",32.828,33.098999,32.9,-0.41,-1.23,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1137,"transactions":9,"vwap":1285},"2026-03-23",33.25,33.42,33.15,33.31,0.625,1.91,{"date":1289,"open":1284,"high":1284,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":835,"transactions":9,"vwap":1291},"2026-03-20",32.53,32.685,-0.725,-2.17,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1198,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-19",33.029999,33.455,33,33.41,-0.27,9200,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-18",33.94,33.95,33.5,-0.49,-1.44,16200,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":991,"volume":835,"transactions":9,"vwap":1313},"2026-03-17",34.019001,33.99,0.24,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1320,"percent_change":999,"volume":1321,"transactions":9,"vwap":1319},"2026-03-16",33.63,33.84,33.75,0.534,3600,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":743,"transactions":9,"vwap":1325},"2026-03-13",33.83,33.216,-0.256,-0.76,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":871,"transactions":9,"vwap":1332},"2026-03-12",33.91,34.0099983,33.472,-0.813,-2.37,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":942,"transactions":9,"vwap":1339},"2026-03-11",34.4,34.14,34.285,-0.012,-0.03,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":857,"transactions":9,"vwap":1347},"2026-03-10",34.25,34.58,34.22,34.297,-0.116,-0.34,{"date":1351,"open":1267,"high":1352,"low":1353,"close":1352,"change":1354,"percent_change":1355,"volume":1024,"transactions":9,"vwap":1352},"2026-03-09",34.413,33.46,0.376,1.1,{"date":1357,"open":1304,"high":1358,"low":1304,"close":1359,"change":1360,"percent_change":1361,"volume":879,"transactions":9,"vwap":1359},"2026-03-06",34.159,34.036999,-0.571,-1.65,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-05",34.76,34.33,34.608,-0.294,-0.84,3300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":950,"transactions":9,"vwap":1375},"2026-03-04",34.59,34.972,34.57,34.902,0.424,1.23,{"date":1379,"open":1380,"high":1381,"low":1319,"close":1382,"change":1383,"percent_change":1023,"volume":1384,"transactions":9,"vwap":1382},"2026-03-03",34.02,34.67,34.478,-0.656,9400,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":810,"percent_change":601,"volume":1390,"transactions":9,"vwap":1389},"2026-03-02",34.45,35.24,35.134,7200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1100,"volume":1398,"transactions":9,"vwap":1396},"2026-02-27",34.89,35.099998,34.88,35.084,-0.206,11400,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1402,"change":1404,"percent_change":1300,"volume":1086,"transactions":9,"vwap":1402},"2026-02-26",35.27,35.29,34.97,-0.095,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1158,"transactions":9,"vwap":1410},"2026-02-25",35.305,35.46,35.22,35.385,0.52,1.49,{"date":1414,"open":1415,"high":1395,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-24",34.47,34.865,0.454,1.32,10000,{"date":1421,"open":1422,"high":1422,"low":1337,"close":1423,"change":1383,"percent_change":1023,"volume":1101,"transactions":9,"vwap":1423},"2026-02-23",34.9,34.411,{"date":1425,"open":1426,"high":1401,"low":1426,"close":1427,"change":1428,"percent_change":1055,"volume":1429,"transactions":9,"vwap":1427},"2026-02-20",34.98,35.067001,0.232,8800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1080,"transactions":9,"vwap":1435},"2026-02-19",34.7,34.885,34.68,34.835,-0.099,-0.28,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-18",34.64,35.11,34.934,0.388,1.12,7000,{"date":1447,"open":1197,"high":1345,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-17",34.17,34.546,0.124,0.36,10100,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":1458,"percent_change":256,"volume":1459,"transactions":9,"vwap":1457},"2026-02-13",34.2,34.645,34.422,0.222,7100,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1455,"change":1465,"percent_change":1466,"volume":1419,"transactions":9,"vwap":1455},"2026-02-12",35,35.042999,34.135,-0.845,-2.41,{"date":1468,"open":1469,"high":1469,"low":1395,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-11",35.61,35.044998,-0.33,-0.93,20600,{"date":1475,"open":1176,"high":1476,"low":1477,"close":1478,"change":1164,"percent_change":384,"volume":1479,"transactions":9,"vwap":1478},"2026-02-10",35.63,35.32,35.375,4400,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":1485,"percent_change":59,"volume":1024,"transactions":9,"vwap":1484},"2026-02-09",34.73,35.329,35.205,0.415,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1489,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1489},"2026-02-06",34.27,34.79,34.26,0.825,2.43,14500,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-05",34.35,34.575,33.92,33.965,-0.645,-1.86,17200,{"date":1504,"open":1505,"high":1505,"low":1496,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-04",35.15,34.61,-0.477,-1.36,14400,{"date":1511,"open":1512,"high":1512,"low":1482,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-03",35.83,35.087002,-0.703,-1.96,10900,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1450,"percent_change":151,"volume":1523,"transactions":9,"vwap":1522},"2026-02-02",35.84,36.02,35.74,35.79,13200,{"date":1525,"open":1526,"high":1097,"low":1476,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-30",36.09,35.666,-0.629,-1.73,5100,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1479,"transactions":9,"vwap":1534},"2026-01-29",35.86,36.295,-0.385,-1.05,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-28",36.98,36.64,36.68,-0.184,-0.5,9500,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":384,"volume":819,"transactions":9,"vwap":1550},"2026-01-27",36.82,36.899,36.52,36.864,0.176,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":985,"volume":1559,"transactions":9,"vwap":1557},"2026-01-26",36.6,36.79,36.53,36.688,0.123,5200,{"date":1561,"open":1562,"high":1563,"low":1106,"close":1564,"change":198,"percent_change":297,"volume":1158,"transactions":9,"vwap":1564},"2026-01-23",36.62,36.7,36.565,{"date":1566,"open":1556,"high":1078,"low":1556,"close":1567,"change":1568,"percent_change":1355,"volume":1559,"transactions":9,"vwap":1567},"2026-01-22",36.605,0.398,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":66,"volume":1369,"transactions":9,"vwap":1574},"2026-01-21",36.040001,36.36,35.87,36.207,0.323,{"date":1577,"open":1520,"high":1578,"low":1519,"close":1579,"change":1580,"percent_change":1581,"volume":1000,"transactions":9,"vwap":1579},"2026-01-20",36.2,35.884,-0.636,-1.74,{"date":1583,"open":1584,"high":1004,"low":1585,"close":1549,"change":970,"percent_change":365,"volume":1384,"transactions":9,"vwap":1549},"2026-01-16",36.66,36.48,{"date":1587,"open":1588,"high":1555,"low":1106,"close":1119,"change":1589,"percent_change":533,"volume":1008,"transactions":9,"vwap":1119},"2026-01-15",36.73,0.074,{"date":1591,"open":1592,"high":1585,"low":1161,"close":1593,"change":1594,"percent_change":1595,"volume":1086,"transactions":9,"vwap":1593},"2026-01-14",36.43,36.436,-0.141,-0.39,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":469,"volume":1086,"transactions":9,"vwap":1600},"2026-01-13",36.714,36.49,36.577,-0.288,{"date":1603,"open":1604,"high":1113,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-12",36.71,36.63,36.865,0.055,0.15,7700,{"date":1611,"open":1148,"high":1612,"low":1148,"close":1613,"change":1614,"percent_change":1615,"volume":797,"transactions":9,"vwap":1613},"2026-01-09",36.94,36.81,0.155,0.42,{"date":1617,"open":1120,"high":1120,"low":1104,"close":1618,"change":1619,"percent_change":1620,"volume":1609,"transactions":9,"vwap":1618},"2026-01-08",36.655,-0.275,-0.74,{"date":1622,"open":1140,"high":1623,"low":1547,"close":1624,"change":970,"percent_change":365,"volume":819,"transactions":9,"vwap":1624},"2026-01-07",37.080002,36.93,{"date":1626,"open":1106,"high":1627,"low":1106,"close":1627,"change":384,"percent_change":1418,"volume":1628,"transactions":9,"vwap":1627},"2026-01-06",36.92,8300,{"date":1630,"open":1631,"high":1549,"low":1631,"close":1121,"change":1632,"percent_change":1633,"volume":1080,"transactions":9,"vwap":1121},"2026-01-05",36.231,0.549,1.53,{"date":1635,"open":1636,"high":1637,"low":1177,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-02",36.07,36.099998,35.891,0.084,0.23,27700,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":759,"transactions":9,"vwap":1646},"2025-12-31",36.11,35.49,35.807,-0.231,-0.64,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-30",36.12,36.189,36.037998,-0.082,-0.23,4100,{"date":1658,"open":1520,"high":1659,"low":1520,"close":1651,"change":297,"percent_change":1660,"volume":1080,"transactions":9,"vwap":1651},"2025-12-29",36.16,-0.3,{"date":1662,"open":1663,"high":1664,"low":1644,"close":1665,"change":1666,"percent_change":190,"volume":857,"transactions":9,"vwap":1665},"2025-12-26",36.21,36.24,36.23,-0.009,{"date":1668,"open":1669,"high":1095,"low":1637,"close":1670,"change":1671,"percent_change":122,"volume":789,"transactions":9,"vwap":1670},"2025-12-24",36.15,36.239,0.089,{"date":1673,"open":1526,"high":1578,"low":1674,"close":1669,"change":827,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1669},"2025-12-23",36.047001,0.11,2700,{"date":1678,"open":1520,"high":1679,"low":1520,"close":1644,"change":1680,"percent_change":1355,"volume":1000,"transactions":9,"vwap":1644},"2025-12-22",36.255,0.393,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":422,"volume":1061,"transactions":9,"vwap":1686},"2025-12-19",35.71,35.817,35.641,35.717,0.363,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1692,"change":1354,"percent_change":1693,"volume":1656,"transactions":9,"vwap":1692},"2025-12-18",35.5,35.545,35.354,1.07,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-12-17",35.62,34.945,34.978,-0.576,-1.62,3000,{"date":1703,"open":1645,"high":1704,"low":1705,"close":1704,"change":1706,"percent_change":1164,"volume":1145,"transactions":9,"vwap":1704},"2025-12-16",35.554,35.34,0.059,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":1301,"transactions":9,"vwap":1710},"2025-12-15",36,35.495,-0.306,-0.85,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":804,"transactions":9,"vwap":1717},"2025-12-12",36.28,35.51,35.801,-0.474,-1.31,{"date":1721,"open":1644,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-12-11",36.32,35.99,36.275,-0.063,-0.17,2900,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1443,"percent_change":1733,"volume":986,"transactions":9,"vwap":1732},"2025-12-10",35.95,36.354,36.338,1.08,{"date":1735,"open":1736,"high":1167,"low":1737,"close":1730,"change":1738,"percent_change":1198,"volume":1739,"transactions":9,"vwap":1730},"2025-12-09",35.967,35.92,-0.032,9700,{"date":1741,"open":1637,"high":1742,"low":1169,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-08",36.174,35.982,-0.054,-0.15,13800,{"date":1748,"open":1663,"high":1663,"low":1709,"close":1749,"change":1750,"percent_change":1085,"volume":1751,"transactions":9,"vwap":1749},"2025-12-05",36.035999,0.093,6400,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":1757,"percent_change":384,"volume":1758,"transactions":9,"vwap":1756},"2025-12-04",35.754,35.98,35.943,0.173,15200,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":1764,"percent_change":1765,"volume":804,"transactions":9,"vwap":1763},"2025-12-03",35.52,35.82,35.77,0.298,0.84,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":844,"transactions":9,"vwap":1771},"2025-12-02",35.558,35.65,35.45,35.472,0.041,0.12,{"date":1775,"open":1176,"high":1476,"low":1176,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-01",35.431,-0.221,-0.62,8500,{"date":1781,"open":1690,"high":1782,"low":1690,"close":1783,"change":911,"percent_change":1784,"volume":1067,"transactions":9,"vwap":1783},"2025-11-28",35.7,35.652,0.75,{"date":1786,"open":1705,"high":1787,"low":1388,"close":1788,"change":1789,"percent_change":256,"volume":1429,"transactions":9,"vwap":1788},"2025-11-26",35.478,35.387,0.227,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1145,"transactions":9,"vwap":1793},"2025-11-25",34.69,35.16,0.441,1.27,{"date":1797,"open":1455,"high":1798,"low":1455,"close":1798,"change":1799,"percent_change":1800,"volume":1445,"transactions":9,"vwap":1798},"2025-11-24",34.719,0.638,1.87,{"date":1802,"open":1803,"high":1183,"low":1317,"close":1804,"change":1805,"percent_change":1795,"volume":759,"transactions":9,"vwap":1804},"2025-11-21",33.71,34.081001,0.428,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1398,"transactions":9,"vwap":1811},"2025-11-20",34.928,35.07,33.65,33.653,-0.709,-2.06,{"date":1815,"open":1490,"high":1816,"low":1817,"close":1818,"change":1212,"percent_change":533,"volume":759,"transactions":9,"vwap":1818},"2025-11-19",34.475,34.029999,34.362,{"date":1820,"open":1821,"high":1434,"low":1822,"close":1823,"change":1824,"percent_change":1007,"volume":1825,"transactions":9,"vwap":1823},"2025-11-18",34.29,34.063999,34.295,-0.276,7900,{"date":1827,"open":1828,"high":1184,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-11-17",34.94,34.571,-0.489,-1.39,1300,{"date":1834,"open":1835,"high":1176,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-11-14",34.77,35.060001,0.006,0.02,8700,{"date":1841,"open":1716,"high":1769,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1727,"transactions":9,"vwap":1843},"2025-11-13",35.021,35.054001,-0.803,-2.24,{"date":1847,"open":1520,"high":1848,"low":1849,"close":1849,"change":1850,"percent_change":1851,"volume":819,"transactions":9,"vwap":1849},"2025-11-12",36.091999,35.857,-0.114,-0.32,{"date":1853,"open":1854,"high":1855,"low":1762,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-11-11",35.96,35.971,-0.028,-0.08,7300,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1109,"transactions":9,"vwap":1864},"2025-11-10",35.91,36.014999,35.792,35.999,0.72,2.04,{"date":1868,"open":1462,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":318,"volume":1873,"transactions":9,"vwap":1871},"2025-11-07",35.28,34.63,35.279,-0.066,20900,{"date":1875,"open":1696,"high":1696,"low":1876,"close":1877,"change":1016,"percent_change":1878,"volume":950,"transactions":9,"vwap":1877},"2025-11-06",35.2,35.345,-1.28,{"date":1880,"open":1881,"high":1169,"low":1881,"close":1882,"change":1558,"percent_change":985,"volume":1883,"transactions":9,"vwap":1882},"2025-11-05",35.48,35.805,5800,{"date":1885,"open":1886,"high":1709,"low":1887,"close":1887,"change":1580,"percent_change":394,"volume":1067,"transactions":9,"vwap":1887},"2025-11-04",35.76,35.682,{"date":1889,"open":1890,"high":1890,"low":1709,"close":1891,"change":1744,"percent_change":1745,"volume":782,"transactions":9,"vwap":1891},"2025-11-03",36.5,36.318,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":871,"transactions":9,"vwap":1896},"2025-10-31",36.39,36.18,36.372,0.329,0.91,{"date":1900,"open":1895,"high":1901,"low":1902,"close":1902,"change":1903,"percent_change":247,"volume":1904,"transactions":9,"vwap":1902},"2025-10-30",36.4,36.042999,-0.462,4800,{"date":1906,"open":1907,"high":1908,"low":1121,"close":1909,"change":1910,"percent_change":1300,"volume":819,"transactions":9,"vwap":1909},"2025-10-29",36.56,36.74,36.505,-0.1,{"date":1912,"open":1913,"high":1913,"low":1119,"close":1567,"change":1914,"percent_change":112,"volume":1369,"transactions":9,"vwap":1567},"2025-10-28",36.65,-0.005,{"date":1916,"open":1917,"high":1918,"low":1599,"close":1917,"change":1919,"percent_change":1920,"volume":1116,"transactions":9,"vwap":1917},"2025-10-27",36.61,36.624,0.436,1.21,{"date":1922,"open":1665,"high":1923,"low":1742,"close":1742,"change":1924,"percent_change":964,"volume":1390,"transactions":9,"vwap":1742},"2025-10-24",36.333,0.299,{"date":1926,"open":1927,"high":1737,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1067,"transactions":9,"vwap":1928},"2025-10-23",35.53,35.875,0.327,0.92,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1536,"volume":1727,"transactions":9,"vwap":1935},"2025-10-22",35.88,35.42,35.548,-0.379,{"date":1938,"open":1519,"high":1939,"low":1522,"close":1940,"change":1941,"percent_change":14,"volume":1942,"transactions":9,"vwap":1940},"2025-10-21",36.029999,35.927,0.027,14000,{"date":1944,"open":1476,"high":1945,"low":1476,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-10-20",35.908,35.9,0.576,1.63,6000,{"date":1951,"open":1441,"high":1952,"low":1441,"close":1953,"change":1954,"percent_change":827,"volume":1145,"transactions":9,"vwap":1953},"2025-10-17",35.343,35.324,0.013,{"date":1956,"open":1886,"high":1512,"low":1957,"close":1958,"change":1326,"percent_change":1959,"volume":1751,"transactions":9,"vwap":1958},"2025-10-16",35.201,35.311,-0.72,{"date":1961,"open":1886,"high":1962,"low":1881,"close":1963,"change":1964,"percent_change":1085,"volume":828,"transactions":9,"vwap":1963},"2025-10-15",35.89,35.567,0.092,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-10-14",35.3,35.655,35.475,-0.078,-0.22,1700,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-13",35.4,35.59,35.298,35.553,0.594,1.7,11000,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1985,"change":1986,"percent_change":1987,"volume":1559,"transactions":9,"vwap":1985},"2025-10-10",36.215,34.959,-1.217,-3.36,{"date":1989,"open":1097,"high":1097,"low":1526,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-10-09",36.176,-0.127,-0.35,14800,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":1999,"percent_change":2000,"volume":1459,"transactions":9,"vwap":1998},"2025-10-08",36.152,36.31,36.303,0.408,1.14,{"date":2002,"open":1663,"high":2003,"low":2004,"close":2005,"change":1660,"percent_change":1247,"volume":879,"transactions":9,"vwap":2005},"2025-10-07",36.25,35.75,35.895,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":2011,"percent_change":2012,"volume":1981,"transactions":9,"vwap":2010},"2025-10-06",36.13,36.41,36.195,0.315,0.88,{"date":2014,"open":1533,"high":1571,"low":1519,"close":1933,"change":2015,"percent_change":1314,"volume":1825,"transactions":9,"vwap":1933},"2025-10-03",0.085,{"date":2017,"open":1696,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":1751,"transactions":9,"vwap":2020},"2025-10-02",35.81,35.54,35.795,0.217,0.61,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":1607,"percent_change":1608,"volume":913,"transactions":9,"vwap":2026},"2025-10-01",35.31,35.578,{"date":2028,"open":1690,"high":2029,"low":1388,"close":2029,"change":107,"percent_change":1164,"volume":2030,"transactions":9,"vwap":2029},"2025-09-30",35.523,20800,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":2036,"percent_change":818,"volume":879,"transactions":9,"vwap":2035},"2025-09-29",35.44,35.542,35.463,0.218,{"date":2038,"open":1505,"high":2039,"low":1505,"close":2039,"change":1164,"percent_change":384,"volume":1701,"transactions":9,"vwap":2039},"2025-09-26",35.245,{"date":2041,"open":1462,"high":2042,"low":1422,"close":2043,"change":2044,"percent_change":355,"volume":2045,"transactions":9,"vwap":2043},"2025-09-25",35.13,35.075001,-0.259,4500,{"date":2047,"open":2026,"high":2026,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":835,"transactions":9,"vwap":2049},"2025-09-24",35.333,35.334,-0.246,-0.69,{"date":2053,"open":2054,"high":2054,"low":2019,"close":2055,"change":2056,"percent_change":864,"volume":2057,"transactions":9,"vwap":2055},"2025-09-23",35.97,35.58,-0.326,14300,{"date":2059,"open":1976,"high":1861,"low":2026,"close":2060,"change":2061,"percent_change":2062,"volume":1883,"transactions":9,"vwap":2060},"2025-09-22",35.906,0.147,0.41,{"date":2064,"open":1512,"high":1512,"low":1696,"close":2065,"change":713,"percent_change":714,"volume":1609,"transactions":9,"vwap":2065},"2025-09-19",35.759,{"date":2067,"open":1881,"high":2068,"low":2069,"close":2068,"change":2070,"percent_change":2071,"volume":828,"transactions":9,"vwap":2068},"2025-09-18",35.778,35.47,0.523,1.48,{"date":2073,"open":1388,"high":1975,"low":2074,"close":2075,"change":2076,"percent_change":190,"volume":2045,"transactions":9,"vwap":2075},"2025-09-17",35.196,35.255,-0.007,{"date":2078,"open":1409,"high":1967,"low":1394,"close":2079,"change":1941,"percent_change":14,"volume":1321,"transactions":9,"vwap":2079},"2025-09-16",35.262,{"date":2081,"open":2082,"high":2083,"low":1793,"close":2084,"change":2085,"percent_change":878,"volume":2086,"transactions":9,"vwap":2084},"2025-09-15",35.18,35.25,35.235,0.156,6300,{"date":2088,"open":2042,"high":1505,"low":1470,"close":2089,"change":2090,"percent_change":2091,"volume":1321,"transactions":9,"vwap":2089},"2025-09-12",35.078999,-0.135,-0.38,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":2097,"percent_change":1136,"volume":2098,"transactions":9,"vwap":2096},"2025-09-11",34.5,35.249,35.214,0.434,17900,{"date":2100,"open":1441,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":1263,"transactions":9,"vwap":2103},"2025-09-10",35.113,34.738,34.78,-0.375,-1.07,{"date":2107,"open":2108,"high":2109,"low":1426,"close":2109,"change":1675,"percent_change":2110,"volume":1000,"transactions":9,"vwap":2109},"2025-09-09",35.02,35.155,0.31,{"date":2112,"open":1393,"high":2113,"low":1393,"close":1470,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1470},"2025-09-08",35.12,0.297,0.85,7400,{"date":2118,"open":2119,"high":2119,"low":1415,"close":2120,"change":2121,"percent_change":1030,"volume":1676,"transactions":9,"vwap":2120},"2025-09-05",34.86,34.748,0.163,{"date":2123,"open":1195,"high":2124,"low":1821,"close":2124,"change":2125,"percent_change":2012,"volume":743,"transactions":9,"vwap":2124},"2025-09-04",34.585,0.3,{"date":2127,"open":2128,"high":2129,"low":2130,"close":1339,"change":2131,"percent_change":970,"volume":2132,"transactions":9,"vwap":1339},"2025-09-03",34.24,34.3,34.18,0.005,6100,{"date":2134,"open":1331,"high":2135,"low":1304,"close":2135,"change":2136,"percent_change":2137,"volume":1240,"transactions":9,"vwap":2135},"2025-09-02",34.28,-0.258,-0.75,{"date":2139,"open":2140,"high":2140,"low":2094,"close":2141,"change":2142,"percent_change":449,"volume":1116,"transactions":9,"vwap":2141},"2025-08-29",34.75,34.538,-0.321,{"date":2144,"open":1201,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":256,"volume":1086,"transactions":9,"vwap":2147},"2025-08-28",34.876,34.741,34.859,0.224,{"date":2150,"open":2151,"high":1381,"low":2151,"close":2152,"change":1340,"percent_change":1341,"volume":958,"transactions":9,"vwap":2152},"2025-08-27",34.537,34.635,{"date":2154,"open":1440,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":146,"volume":2159,"transactions":9,"vwap":2157},"2025-08-26",34.649,34.499,34.647,0.132,6800,{"date":2161,"open":2162,"high":1381,"low":2163,"close":2163,"change":2164,"percent_change":2165,"volume":1145,"transactions":9,"vwap":2163},"2025-08-25",34.6,34.515,-0.168,-0.48,{"date":2167,"open":2168,"high":2169,"low":1313,"close":2170,"change":2171,"percent_change":2172,"volume":950,"transactions":9,"vwap":2170},"2025-08-22",34.071999,34.72,34.683,0.766,2.26,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":1080,"transactions":9,"vwap":2178},"2025-08-21",33.9,33.96,33.816,33.917,-0.124,-0.36,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2184,"change":1654,"percent_change":277,"volume":958,"transactions":9,"vwap":2184},"2025-08-20",34,34.041,33.64,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":1758,"transactions":9,"vwap":2190},"2025-08-19",34.555,34.11,34.123,-0.464,-1.34,{"date":2194,"open":1387,"high":2162,"low":1387,"close":2195,"change":2196,"percent_change":1608,"volume":1061,"transactions":9,"vwap":2195},"2025-08-18",34.587,0.051,{"date":2198,"open":2199,"high":2151,"low":2200,"close":2201,"change":2202,"percent_change":1164,"volume":1263,"transactions":9,"vwap":2201},"2025-08-15",34.48,34.41,34.536,0.057,{"date":2204,"open":1496,"high":2094,"low":2205,"close":2206,"change":505,"percent_change":2207,"volume":1158,"transactions":9,"vwap":2206},"2025-08-14",34.288,34.479,-0.4,{"date":2209,"open":1203,"high":2210,"low":1189,"close":2210,"change":2211,"percent_change":1765,"volume":743,"transactions":9,"vwap":2210},"2025-08-13",34.619,0.289,{"date":2213,"open":2214,"high":1365,"low":2214,"close":1365,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1365},"2025-08-12",34.099998,0.477,1.41,8400,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2132,"transactions":9,"vwap":2223},"2025-08-11",34.080002,34.09,33.821,33.853,-0.227,-0.67,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2220,"change":2231,"percent_change":505,"volume":2232,"transactions":9,"vwap":2220},"2025-08-08",34.208,34.217,34.076,-0.047,1500,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":1471,"volume":1145,"transactions":9,"vwap":2237},"2025-08-07",34.31,33.86,34.127,-0.113,{"date":2240,"open":2175,"high":2128,"low":2175,"close":2128,"change":533,"percent_change":724,"volume":819,"transactions":9,"vwap":2128},"2025-08-06",{"date":2242,"open":2243,"high":2243,"low":1330,"close":2244,"change":2245,"percent_change":2165,"volume":942,"transactions":9,"vwap":2244},"2025-08-05",34.15,34.040001,-0.164,{"date":2247,"open":2248,"high":1346,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":1746,"transactions":9,"vwap":2249},"2025-08-04",33.89,34.204,0.637,1.9,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2255,"change":2257,"percent_change":2258,"volume":1656,"transactions":9,"vwap":2255},"2025-08-01",33.33,33.567,33.32,-0.652,-1.91,{"date":2260,"open":1870,"high":1381,"low":2261,"close":2261,"change":2262,"percent_change":2091,"volume":2263,"transactions":9,"vwap":2261},"2025-07-31",34.219,-0.129,8900,{"date":2265,"open":2266,"high":2267,"low":1346,"close":2268,"change":2269,"percent_change":533,"volume":2270,"transactions":9,"vwap":2268},"2025-07-30",34.32,34.549,34.348,0.07,9600,{"date":2272,"open":2162,"high":2162,"low":1344,"close":2273,"change":2274,"percent_change":2225,"volume":2275,"transactions":9,"vwap":2273},"2025-07-29",34.278,-0.232,20100,{"date":2277,"open":1506,"high":2278,"low":2279,"close":2279,"change":2280,"percent_change":404,"volume":743,"transactions":9,"vwap":2279},"2025-07-28",34.627,34.51,-0.108,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":496,"volume":1445,"transactions":9,"vwap":2285},"2025-07-25",34.74,32.5,34.618,0.031,{"date":2288,"open":2289,"high":2289,"low":1374,"close":2195,"change":2290,"percent_change":2290,"volume":1479,"transactions":9,"vwap":2195},"2025-07-24",34.664,0,{"date":2292,"open":1337,"high":2293,"low":1191,"close":2195,"change":2294,"percent_change":2295,"volume":857,"transactions":9,"vwap":2195},"2025-07-23",34.597,0.43,1.26,{"date":2297,"open":2298,"high":2298,"low":2183,"close":2299,"change":2300,"percent_change":1192,"volume":871,"transactions":9,"vwap":2299},"2025-07-22",34.19,34.157,-0.023,{"date":2302,"open":1365,"high":1337,"low":2130,"close":2130,"change":2303,"percent_change":2269,"volume":1419,"transactions":9,"vwap":2130},"2025-07-21",0.025,{"date":2305,"open":2266,"high":2306,"low":2220,"close":2307,"change":2308,"percent_change":2309,"volume":1158,"transactions":9,"vwap":2307},"2025-07-18",34.335,34.155,-0.152,-0.44,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2313,"change":2314,"percent_change":1733,"volume":1080,"transactions":9,"vwap":2313},"2025-07-17",33.97,34.307,0.366,{"date":2316,"open":2317,"high":1313,"low":1317,"close":2318,"change":2319,"percent_change":1784,"volume":1158,"transactions":9,"vwap":2318},"2025-07-16",33.74,33.941,0.251,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2324,"change":1838,"percent_change":107,"volume":2045,"transactions":9,"vwap":2324},"2025-07-15",33.797,33.82,33.69,{"date":2326,"open":2327,"high":1318,"low":2327,"close":2328,"change":2329,"percent_change":985,"volume":782,"transactions":9,"vwap":2328},"2025-07-14",33.52,33.67,0.115,{"date":2331,"open":2317,"high":2317,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":1024,"transactions":9,"vwap":2333},"2025-07-11",33.55,33.555,-0.317,-0.94,{"date":2337,"open":2338,"high":2176,"low":2339,"close":2340,"change":2341,"percent_change":297,"volume":789,"transactions":9,"vwap":2340},"2025-07-10",33.772,33.768,33.872,-0.038,{"date":2343,"open":2317,"high":1305,"low":2317,"close":1330,"change":533,"percent_change":724,"volume":1101,"transactions":9,"vwap":1330},"2025-07-09",{"date":2345,"open":1319,"high":1319,"low":2185,"close":1803,"change":14,"percent_change":1314,"volume":751,"transactions":9,"vwap":1803},"2025-07-08",{"date":2347,"open":1803,"high":2348,"low":1317,"close":1317,"change":1660,"percent_change":665,"volume":879,"transactions":9,"vwap":1317},"2025-07-07",33.782,{"date":2350,"open":1330,"high":2351,"low":2175,"close":2352,"change":1164,"percent_change":941,"volume":2232,"transactions":9,"vwap":2352},"2025-07-03",33.987,33.93,{"date":2354,"open":1353,"high":2355,"low":1353,"close":2355,"change":122,"percent_change":1784,"volume":789,"transactions":9,"vwap":2355},"2025-07-02",33.76,{"date":2357,"open":1317,"high":1317,"low":2358,"close":1267,"change":1655,"percent_change":307,"volume":1137,"transactions":9,"vwap":1267},"2025-07-01",33.38,{"date":2360,"open":1313,"high":1313,"low":2361,"close":2317,"change":2362,"percent_change":2363,"volume":1739,"transactions":9,"vwap":2317},"2025-06-30",33.301,0.21,0.63,{"date":2365,"open":1267,"high":2366,"low":2367,"close":2368,"change":1079,"percent_change":23,"volume":921,"transactions":9,"vwap":2368},"2025-06-27",33.722,33.413,33.53,{"date":2370,"open":2371,"high":1285,"low":2371,"close":1285,"change":2372,"percent_change":158,"volume":2373,"transactions":9,"vwap":1285},"2025-06-26",33.18,0.245,7600,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2303,"percent_change":14,"volume":2116,"transactions":9,"vwap":2379},"2025-06-25",33.17,33.177,33.02,33.064999,{"date":2381,"open":2382,"high":1229,"low":2383,"close":2384,"change":1865,"percent_change":2385,"volume":1080,"transactions":9,"vwap":2384},"2025-06-24",32.81,32.771,33.040001,2.23,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1675,"percent_change":985,"volume":1825,"transactions":9,"vwap":2391},"2025-06-23",31.96,32.36,31.9,32.32,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2396,"change":1910,"percent_change":404,"volume":2270,"transactions":9,"vwap":2396},"2025-06-20",32.61,32.07,32.21,{"date":2398,"open":2399,"high":2394,"low":2400,"close":2400,"change":970,"percent_change":365,"volume":1301,"transactions":9,"vwap":2400},"2025-06-18",32.34,32.31,{"date":2402,"open":2403,"high":2403,"low":1223,"close":1223,"change":2404,"percent_change":2405,"volume":986,"transactions":9,"vwap":1223},"2025-06-17",32.6,-0.52,-1.58,{"date":2407,"open":2394,"high":2408,"low":2394,"close":2409,"change":2410,"percent_change":2411,"volume":935,"transactions":9,"vwap":2409},"2025-06-16",32.833,32.82,0.56,1.74,{"date":2413,"open":1223,"high":2414,"low":2415,"close":1250,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":1250},"2025-06-13",32.65,32.241,-0.55,-1.68,12500,{"date":2420,"open":2421,"high":2422,"low":2382,"close":2382,"change":810,"percent_change":1608,"volume":879,"transactions":9,"vwap":2382},"2025-06-12",32.85,32.93,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2427,"change":277,"percent_change":355,"volume":2428,"transactions":9,"vwap":2427},"2025-06-11",32.98,33.09,32.76,11500,{"date":2430,"open":2431,"high":1298,"low":2432,"close":1298,"change":984,"percent_change":127,"volume":1751,"transactions":9,"vwap":1298},"2025-06-10",32.96,32.83,{"date":2434,"open":1211,"high":2431,"low":2435,"close":2436,"change":2437,"percent_change":2110,"volume":804,"transactions":9,"vwap":2436},"2025-06-09",32.79,32.87,0.1,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":984,"percent_change":127,"volume":1067,"transactions":9,"vwap":2443},"2025-06-06",32.78,32.84,32.758,32.77,{"date":2445,"open":2284,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":66,"volume":2450,"transactions":9,"vwap":2448},"2025-06-05",32.75,32.44,32.64,0.29,15700,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2453,"change":1226,"percent_change":941,"volume":1530,"transactions":9,"vwap":2453},"2025-06-04",32.35,32.49,{"date":2456,"open":2457,"high":1250,"low":2457,"close":2458,"change":984,"percent_change":2062,"volume":819,"transactions":9,"vwap":2458},"2025-06-03",32,32.19,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2462,"change":496,"percent_change":2464,"volume":1390,"transactions":9,"vwap":2462},"2025-06-02",31.82,32.060001,31.64,0.28,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2468,"change":1675,"percent_change":151,"volume":1369,"transactions":9,"vwap":2468},"2025-05-30",31.767,31.97,31.657,{"date":2471,"open":2472,"high":2472,"low":2473,"close":2473,"change":365,"percent_change":496,"volume":2474,"transactions":9,"vwap":2473},"2025-05-29",32.29,31.86,10800,{"date":2476,"open":2462,"high":2462,"low":2477,"close":2477,"change":1655,"percent_change":1959,"volume":1751,"transactions":9,"vwap":2477},"2025-05-28",31.83,{"date":2479,"open":2457,"high":2480,"low":2457,"close":2462,"change":2481,"percent_change":2482,"volume":935,"transactions":9,"vwap":2462},"2025-05-27",32.18,0.33,1.04,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2486,"change":190,"percent_change":2488,"volume":819,"transactions":9,"vwap":2486},"2025-05-23",31.42,31.73,31.34,-0.06,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2493,"change":714,"percent_change":2494,"volume":743,"transactions":9,"vwap":2493},"2025-05-22",31.74,31.882,31.75,-0.16,{"date":2496,"open":2497,"high":1250,"low":2498,"close":2498,"change":2404,"percent_change":2499,"volume":1101,"transactions":9,"vwap":2498},"2025-05-21",32.168,31.8,-1.61,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2391,"change":1838,"percent_change":107,"volume":887,"transactions":9,"vwap":2391},"2025-05-20",32.33,32.27,{"date":2505,"open":2506,"high":1223,"low":2507,"close":1223,"change":365,"percent_change":496,"volume":1301,"transactions":9,"vwap":1223},"2025-05-19",31.88,31.77,{"date":2509,"open":2480,"high":2502,"low":2480,"close":2503,"change":810,"percent_change":1226,"volume":1109,"transactions":9,"vwap":2503},"2025-05-16",{"date":2511,"open":2512,"high":2513,"low":2514,"close":2513,"change":1226,"percent_change":941,"volume":1369,"transactions":9,"vwap":2513},"2025-05-15",32.080002,32.22,31.89,{"date":2516,"open":2517,"high":2517,"low":2518,"close":2462,"change":810,"percent_change":1226,"volume":2519,"transactions":9,"vwap":2462},"2025-05-14",32.25,32.02,7500,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2524,"change":1079,"percent_change":1185,"volume":1949,"transactions":9,"vwap":2524},"2025-05-13",31.888,32.17,32.0099983,{"date":2526,"open":2506,"high":2506,"low":2527,"close":2528,"change":459,"percent_change":2529,"volume":1255,"transactions":9,"vwap":2528},"2025-05-12",31.532,31.79,3.11,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":107,"percent_change":2536,"volume":2270,"transactions":9,"vwap":2535},"2025-05-09",30.97,31.059999,30.77,30.83,0.19,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2534,"change":2464,"percent_change":1930,"volume":2542,"transactions":9,"vwap":2534},"2025-05-08",30.71,31.01,30.6,15500,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":970,"percent_change":365,"volume":2057,"transactions":9,"vwap":2548},"2025-05-07",30.46,30.55,30.39,30.49,{"date":2550,"open":2548,"high":2551,"low":2552,"close":2552,"change":2553,"percent_change":2554,"volume":1839,"transactions":9,"vwap":2552},"2025-05-06",30.664,30.48,-0.315,-1.02,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":1608,"volume":913,"transactions":9,"vwap":2560},"2025-05-05",30.68,30.95,30.51,30.795,0.045,{"date":2563,"open":2564,"high":2565,"low":2564,"close":2566,"change":2567,"percent_change":2568,"volume":904,"transactions":9,"vwap":2566},"2025-05-02",30.62,30.82,30.75,0.57,1.89,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2573,"change":533,"percent_change":1055,"volume":844,"transactions":9,"vwap":2573},"2025-05-01",30.2,30.44,30.18,{"date":2575,"open":2576,"high":2577,"low":2576,"close":2577,"change":2269,"percent_change":1640,"volume":1628,"transactions":9,"vwap":2577},"2025-04-30",29.4,29.98,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2581,"change":2362,"percent_change":991,"volume":1109,"transactions":9,"vwap":2581},"2025-04-29",29.7,29.91,29.69,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2580,"change":2588,"percent_change":810,"volume":1949,"transactions":9,"vwap":2580},"2025-04-28",29.68,29.74,29.47,0.016,{"date":2590,"open":2591,"high":2580,"low":2591,"close":2592,"change":2593,"percent_change":2410,"volume":1479,"transactions":9,"vwap":2592},"2025-04-25",29.43,29.684,0.164,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2597,"change":2599,"percent_change":2600,"volume":986,"transactions":9,"vwap":2597},"2025-04-24",28.98,29.52,28.963,0.8,2.79,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":957,"percent_change":1948,"volume":2607,"transactions":9,"vwap":2606},"2025-04-23",28.9,29.33,28.7,28.72,5700,{"date":179,"open":175,"high":2609,"low":175,"close":2610,"change":2294,"percent_change":2611,"volume":1701,"transactions":9,"vwap":2610},28.27,28.26,1.55]