[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FEAC":3,"homepage-market-summary":28,"stock-historical-FEAC":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FEAC","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 Enhanced U.S. All-Cap Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0027,0.332,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},33.11,33.235,32.9027,0.2073,0.63,814.429,34.0517,26.955,7135.82227820354,86.7,390,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},10.06,721210,263241553.834874,223.34,"2020-06-02",[180,183,192,201,211,221,231,242,251,260,268,277,285,294,304,314,322,331,341,349,357,367,375,385,393,404,415,423,429,436,444,454,463,472,481,490,497,505,514,523,532,540,548,555,563,573,581,590,599,609,619,626,635,645,655,662,671,679,687,694,699,706,714,721,727,731,737,744,752,760,768,777,785,791,794,801,807,814,821,829,836,843,849,855,860,867,874,882,889,896,901,906,914,923,930,939,947,954,961,967,974,982,991,998,1006,1011,1020,1029,1035,1041,1048,1056,1064,1071,1079,1087,1093,1100,1107,1113,1121,1128,1135,1140,1147,1152,1159,1165,1174,1181,1188,1197,1205,1210,1216,1222,1228,1235,1240,1246,1253,1257,1263,1270,1276,1280,1289,1295,1301,1309,1314,1321,1326,1331,1337,1343,1349,1356,1361,1366,1371,1378,1383,1388,1395,1400,1407,1413,1418,1425,1432,1438,1445,1450,1456,1462,1468,1474,1481,1487,1492,1497,1503,1510,1515,1519,1524,1529,1533,1539,1542,1547,1552,1558,1562,1566,1572,1576,1581,1586,1591,1596,1602,1607,1612,1618,1623,1627,1633,1640,1647,1651,1655,1661,1667,1672,1680,1686,1693,1698,1704,1709,1716,1720,1724,1731,1736,1743,1752,1761,1769,1777,1784,1793,1801,1810,1817,1824,1832,1840,1847,1853,1861,1869,1878,1885,1893,1902,1910,1918,1924,1930,1938,1945,1951,1959,1968,1976,1982,1991,1998,2006,2014,2018,2024,2028,2034,2040,2046,2054,2060,2066,2071,2077,2084,2090,2095,2100,2106,2113,2119,2124,2129,2135,2144,2151,2158,2162,2170,2175,2182,2189,2195,2202,2211,2219,2227,2232,2238,2246,2252,2258,2265,2272,2279,2285,2290,2297,2303,2311,2317,2323,2327,2331,2336,2342,2346,2352,2359,2365,2371,2379,2383,2389,2395,2403,2410,2416,2422,2428,2431,2439,2445,2451,2457,2461,2468,2473,2478,2484,2490,2497,2502,2508,2511,2518,2523,2526,2532,2536,2541,2548,2553,2559,2564,2572,2576,2582,2588,2592,2596,2600,2606,2610,2616],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},41,33.172,{"date":184,"open":185,"high":186,"low":185,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",32.71,32.97,0.048,0.15,1743.8447,73,32.8265,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",33.1,32.8547,-0.0356,-0.11,2450.5927,61,33.052,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",32.7901,32.92,32.8903,-0.0411,-0.12,2784.6317,80,32.8777,{"date":212,"open":213,"high":17,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",32.91,32.81,32.9314,-0.2378,-0.72,6224.0577,111,32.9895,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":199,"vwap":230},"2026-09-25",33.13,33.2,33.09,33.1692,0.1972,0.6,6014.7737,33.1522,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",32.87,33.02,32.83,32.972,-0.0175,-0.05,3297.9719,65,32.9579,{"date":243,"open":244,"high":244,"low":245,"close":220,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",33.18,32.975,-0.3101,-0.93,6858.1697,78,33.0735,{"date":252,"open":18,"high":253,"low":18,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",33.33,33.2996,0.0037,0.01,4981.1877,56,33.272,{"date":261,"open":234,"high":262,"low":234,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",33.2959,0.4358,1.33,1926.6652,122,33.105,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",32.785,32.8601,-0.0767,-0.23,2727.9337,47,32.7993,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":87,"volume":282,"transactions":283,"vwap":284},"2026-09-17",32.8,32.9368,0.3338,1228.0157,48,32.8586,{"date":286,"open":233,"high":233,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",32.41,32.603,-0.1042,-0.32,3861.9857,92,32.7387,{"date":295,"open":296,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",32.75,32.795,32.7072,-0.1602,-0.49,6132.1165,67,32.7434,{"date":305,"open":185,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",32.925,32.66,32.8674,-0.1693,-0.51,1014.8235,60,32.8246,{"date":315,"open":225,"high":225,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",33.0367,0.2984,0.91,622.0535,52,33.0704,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":300,"volume":328,"transactions":329,"vwap":330},"2026-09-10",32.63,32.78,32.7383,-0.1611,4261.2325,64,32.7425,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",32.99,32.82,32.8994,-0.2172,-0.66,3607.5585,82,32.9209,{"date":342,"open":343,"high":343,"low":194,"close":344,"change":345,"percent_change":247,"volume":346,"transactions":347,"vwap":348},"2026-09-08",33.31,33.1166,-0.3123,2618.0834,84,33.1818,{"date":350,"open":351,"high":351,"low":253,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":199,"vwap":356},"2026-09-04",33.55,33.4289,-0.0906,-0.27,6523.6335,33.4341,{"date":358,"open":359,"high":360,"low":361,"close":360,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",33.37,33.5195,33.29,0.3103,0.93,3603.3325,77,33.3499,{"date":368,"open":369,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":283,"vwap":374},"2026-09-02",33.27,33.2092,0.1442,0.44,567.4505,33.1913,{"date":376,"open":377,"high":17,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",33.0301,33,33.065,-0.2343,-0.7,3270.4795,63,33.062,{"date":386,"open":387,"high":388,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":258,"vwap":392},"2026-08-31",33.215,33.2993,-0.1218,-0.36,1732.2775,33.228,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",33.64,33.655,33.4075,33.4211,-0.1321,-0.39,10405.4035,90,33.5697,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",33.51,33.5799,33.41,33.5532,0.2816,0.85,8300.5985,75,33.519,{"date":416,"open":369,"high":417,"low":369,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",33.2716,0.0082,0.02,363.3985,44,33.2778,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":145,"volume":427,"transactions":275,"vwap":428},"2026-08-25",33.2634,0.1256,149.7055,33.2266,{"date":430,"open":369,"high":369,"low":431,"close":431,"change":432,"percent_change":290,"volume":433,"transactions":434,"vwap":435},"2026-08-24",33.1378,-0.1056,2566.5455,68,33.1882,{"date":437,"open":244,"high":438,"low":17,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",33.2434,0.158,0.48,12519.9152,74,33.1862,{"date":445,"open":267,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",33.129,33.0701,33.0854,-0.9663,-2.84,3437.2515,100,33.1148,{"date":455,"open":456,"high":23,"low":457,"close":23,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",33.6999,33.53,0.652,1.95,968.7985,85,33.5721,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":381,"volume":470,"transactions":240,"vwap":471},"2026-08-18",33.445,33.48,33.395,33.3997,-0.2338,3810.5235,33.4419,{"date":473,"open":474,"high":475,"low":476,"close":476,"change":477,"percent_change":390,"volume":478,"transactions":479,"vwap":480},"2026-08-17",33.765,33.7699,33.6335,-0.1202,3651.0655,62,33.7167,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":207,"volume":487,"transactions":488,"vwap":489},"2026-08-14",33.76,33.63,33.7537,-0.0408,2243.740774,53,33.7451,{"date":491,"open":492,"high":493,"low":492,"close":493,"change":494,"percent_change":135,"volume":495,"transactions":413,"vwap":496},"2026-08-13",33.62,33.7945,0.2207,3369.0735,33.7415,{"date":498,"open":499,"high":395,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":320,"vwap":504},"2026-08-12",33.625,33.5738,0.0707,0.21,518.4515,33.6315,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":354,"volume":511,"transactions":512,"vwap":513},"2026-08-11",33.66,33.46,33.5031,-0.0904,4671.7605,89,33.5669,{"date":515,"open":484,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":209,"vwap":522},"2026-08-10",33.72,33.56,33.5935,-0.0651,-0.19,6055.9675,33.6214,{"date":524,"open":395,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":312,"vwap":531},"2026-08-07",33.69,33.54,33.6586,0.273,0.82,5907.8635,33.6325,{"date":533,"open":517,"high":517,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":209,"vwap":539},"2026-08-06",33.35,33.3856,-0.0722,-0.22,7847.5165,33.4639,{"date":541,"open":542,"high":542,"low":543,"close":543,"change":544,"percent_change":197,"volume":545,"transactions":546,"vwap":547},"2026-08-05",33.75,33.4578,-0.0377,1414.4995,57,33.5427,{"date":549,"open":223,"high":351,"low":223,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":512,"vwap":554},"2026-08-04",33.4955,0.5884,1.79,9670.7695,33.3938,{"date":556,"open":235,"high":186,"low":235,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-03",32.9071,0.4121,1.27,1741.8275,59,32.8451,{"date":564,"open":565,"high":566,"low":567,"close":566,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-31",32.35,32.495,32.3,0.2196,0.68,11752.4965,55,32.4076,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":80,"volume":578,"transactions":579,"vwap":580},"2026-07-30",32.11,32.2754,0.4267,6071.6854,54,32.1905,{"date":582,"open":583,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":329,"vwap":589},"2026-07-29",32.2,32.26,31.8487,-0.4978,-1.54,1443.5404,32.1719,{"date":591,"open":592,"high":593,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-28",32.13,32.3465,0.0896,0.28,639.9431,45,32.2031,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-27",32.49,32.21,32.2569,0.093,0.29,2749.4843,66,32.2738,{"date":610,"open":611,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-24",32.18,32.37,32.1639,0.0015,0,2755.5094,49,32.2791,{"date":620,"open":592,"high":621,"low":592,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":320,"vwap":625},"2026-07-23",32.1624,-0.3855,-1.18,1150.8904,32.1464,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":442,"vwap":634},"2026-07-22",32.53,32.615,32.5479,-0.0204,-0.06,7491.3224,32.558,{"date":636,"open":637,"high":638,"low":639,"close":638,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-21",32.5101,32.5683,32.51,0.3069,0.95,17023.8834,38,32.5488,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":258,"vwap":654},"2026-07-20",32.44,32.45,32.22,32.2614,-0.0648,-0.2,3301.7124,32.3567,{"date":656,"open":584,"high":565,"low":584,"close":657,"change":658,"percent_change":337,"volume":659,"transactions":660,"vwap":661},"2026-07-17",32.3262,-0.2154,1834.7904,40,32.2862,{"date":663,"open":664,"high":665,"low":648,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":546,"vwap":670},"2026-07-16",32.6,32.68,32.5416,-0.2215,-0.68,1955.5301,32.5891,{"date":672,"open":673,"high":674,"low":675,"close":674,"change":676,"percent_change":50,"volume":677,"transactions":561,"vwap":678},"2026-07-15",32.685,32.7631,32.675,0.1597,2404.8924,32.6857,{"date":680,"open":681,"high":682,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":643,"vwap":686},"2026-07-14",32.5401,32.6034,0.1534,0.47,463.1634,32.5788,{"date":688,"open":689,"high":648,"low":689,"close":648,"change":690,"percent_change":691,"volume":692,"transactions":347,"vwap":693},"2026-07-13",32.4,-0.192,-0.59,2875.0144,32.429,{"date":695,"open":639,"high":696,"low":639,"close":696,"change":697,"percent_change":145,"volume":698,"transactions":9,"vwap":696},"2026-07-10",32.642,0.123,400,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":641,"volume":705,"transactions":9,"vwap":703},"2026-07-09",32.33,32.54,32.519,0.306,4800,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-08",31.98,32.24,32.213,-0.022,-0.07,37400,{"date":715,"open":592,"high":716,"low":717,"close":718,"change":719,"percent_change":310,"volume":720,"transactions":9,"vwap":718},"2026-07-07",32.315,32.12,32.235,-0.165,127000,{"date":722,"open":723,"high":724,"low":612,"close":689,"change":502,"percent_change":725,"volume":726,"transactions":9,"vwap":689},"2026-07-06",32.42,32.435,0.65,187600,{"date":728,"open":601,"high":601,"low":708,"close":729,"change":712,"percent_change":537,"volume":730,"transactions":9,"vwap":729},"2026-07-02",32.19,7100,{"date":732,"open":575,"high":733,"low":575,"close":584,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":584},"2026-07-01",32.38,-0.083,-0.26,3800,{"date":738,"open":739,"high":565,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-30",32.14,32.343,0.282,0.88,6800,{"date":745,"open":746,"high":592,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-29",32.0099983,31.91,32.061001,0.371,1.17,7600,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":390,"volume":759,"transactions":9,"vwap":757},"2026-06-26",31.78,31.92,31.63,31.69,-0.116,14000,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-25",32.055,31.74,31.806,0.052,0.16,18700,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-24",31.8,31.96,31.73,31.754,-0.046,-0.14,8800,{"date":778,"open":779,"high":780,"low":781,"close":770,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":770},"2026-06-23",31.81,32.029999,31.7,-0.47,-1.46,14700,{"date":786,"open":628,"high":628,"low":787,"close":788,"change":105,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-22",32.25,32.27,0.19,3200,{"date":792,"open":723,"high":723,"low":602,"close":602,"change":793,"percent_change":21,"volume":790,"transactions":9,"vwap":602},"2026-06-18",0.203,{"date":795,"open":689,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-17",32.47,32.007,-0.325,-1.01,7700,{"date":802,"open":803,"high":803,"low":804,"close":804,"change":805,"percent_change":691,"volume":806,"transactions":9,"vwap":804},"2026-06-16",32.56,32.332,-0.193,5800,{"date":808,"open":639,"high":809,"low":639,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-15",32.64,32.525,0.625,1.96,4500,{"date":815,"open":816,"high":739,"low":779,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-12",32.080002,31.9,0.028,0.09,7900,{"date":822,"open":823,"high":824,"low":825,"close":824,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":824},"2026-06-11",31.47,31.872,31.36,0.575,1.84,10400,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-10",31.77,31.297,-0.448,-1.41,5000,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":841,"percent_change":419,"volume":842,"transactions":9,"vwap":840},"2026-06-09",31.97,31.51,31.745,0.005,2200,{"date":844,"open":845,"high":846,"low":763,"close":763,"change":847,"percent_change":372,"volume":848,"transactions":9,"vwap":763},"2026-06-08",31.94,32.084999,0.14,85800,{"date":850,"open":851,"high":852,"low":853,"close":853,"change":70,"percent_change":854,"volume":743,"transactions":9,"vwap":853},"2026-06-05",32.31,32.34,31.6,-3.3,{"date":856,"open":851,"high":334,"low":851,"close":665,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":665},"2026-06-04",0.107,0.33,48200,{"date":861,"open":862,"high":665,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-03",32.645,32.573,-0.175,-0.53,26700,{"date":868,"open":869,"high":214,"low":870,"close":871,"change":872,"percent_change":684,"volume":873,"transactions":9,"vwap":871},"2026-06-02",32.67,32.617,32.748,0.154,21400,{"date":875,"open":601,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-01",32.72,32.459,32.594,0.186,0.57,20700,{"date":883,"open":884,"high":885,"low":701,"close":886,"change":887,"percent_change":502,"volume":888,"transactions":9,"vwap":886},"2026-05-29",32.43,32.5,32.408,0.069,23400,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":569,"volume":895,"transactions":9,"vwap":893},"2026-05-28",32.07,32.39,32.339,0.219,13700,{"date":897,"open":717,"high":717,"low":898,"close":717,"change":899,"percent_change":775,"volume":900,"transactions":9,"vwap":717},"2026-05-27",32.075001,-0.045,23000,{"date":902,"open":649,"high":649,"low":746,"close":903,"change":904,"percent_change":641,"volume":905,"transactions":9,"vwap":903},"2026-05-26",32.165,0.303,147000,{"date":907,"open":771,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-22",32,31.805,31.862,0.114,0.36,39500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-21",31.58,31.795,31.57,31.748,0.099,0.31,2700,{"date":924,"open":756,"high":925,"low":918,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-20",31.66,31.649,0.347,1.11,11400,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-19",31.4,31.46,31.255,31.302,-0.21,-0.67,600,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":207,"volume":946,"transactions":9,"vwap":944},"2026-05-18",31.555,31.675,31.42,31.512,-0.037,800,{"date":948,"open":853,"high":949,"low":950,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-15",31.72,31.549,-0.408,-1.28,1700,{"date":955,"open":956,"high":908,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-14",31.83,31.957,0.222,0.7,700,{"date":962,"open":963,"high":770,"low":963,"close":964,"change":528,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-13",31.415,31.735,0.87,6600,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-12",31.315,31.462,-0.057,-0.18,500,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-11",31.35,31.67,31.519,0.075,0.24,1600,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-08",31.44,31.53,31.38,31.444,0.253,0.81,4400,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-07",31.5,31.191,-0.189,-0.6,2500,{"date":999,"open":1000,"high":1001,"low":1002,"close":986,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":986},"2026-05-06",31.18,31.45,31.14,0.41,1.32,6500,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":1010,"percent_change":87,"volume":698,"transactions":9,"vwap":1009},"2026-05-05",30.94,30.97,0.312,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-04",30.87,30.95,30.586,30.658,-0.124,-0.4,7000,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-01",30.85,30.98,30.77,30.782,0.121,0.39,13800,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":1033,"percent_change":264,"volume":1034,"transactions":9,"vwap":1032},"2026-04-30",30.37,30.661,0.401,3100,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":734,"percent_change":354,"volume":1040,"transactions":9,"vwap":1039},"2026-04-29",30.32,30.18,30.26,3600,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":690,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-28",30.41,30.245,30.343,-0.63,1400,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-27",30.46,30.56,30.535,0.056,0.18,4300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":894,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-24",30.38,30.54,30.29,30.479,0.72,2100,{"date":1065,"open":1066,"high":1058,"low":1067,"close":1039,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1039},"2026-04-23",30.35,30.17,-0.1,-0.33,5400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1074,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1074},"2026-04-22",30.28,30.36,30.23,0.251,0.83,2600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-21",30.375,30.48,30.109,-0.209,-0.69,10100,{"date":1088,"open":1037,"high":1089,"low":1075,"close":1090,"change":1091,"percent_change":1092,"volume":1005,"transactions":9,"vwap":1090},"2026-04-20",30.39,30.318,-0.009,-0.03,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":1099,"volume":1086,"transactions":9,"vwap":1097},"2026-04-17",30.175,30.49,30.327,0.409,1.37,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":256,"volume":981,"transactions":9,"vwap":1105},"2026-04-16",30.02,30.040001,29.892,29.918,0.002,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":502,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-15",29.73,29.916,0.71,1100,{"date":1114,"open":1115,"high":1109,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-14",29.55,29.54,29.706,0.351,1.2,3300,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-13",29.08,29.355,0.281,0.97,2800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":945,"percent_change":1134,"volume":1005,"transactions":9,"vwap":1133},"2026-04-10",29.11,29.174,29.030001,29.073999,-0.13,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":1139,"percent_change":135,"volume":698,"transactions":9,"vwap":1138},"2026-04-09",28.92,29.111,0.191,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1137,"change":157,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1137},"2026-04-08",28.98,29,28.87,2.63,4700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1150,"change":841,"percent_change":419,"volume":946,"transactions":9,"vwap":1150},"2026-04-07",28.059999,28.18,27.975,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1026,"percent_change":1158,"volume":1127,"transactions":9,"vwap":1157},"2026-04-06",28.21,28.26,28.17,28.175,0.43,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":632,"volume":1164,"transactions":9,"vwap":1162},"2026-04-02",27.66,28.054001,-0.016,1300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-01",28.12,28.14,28.0049992,28.07,0.272,0.98,4100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1177,"change":1179,"percent_change":1180,"volume":705,"transactions":9,"vwap":1177},"2026-03-31",27.38,27.798,27.36,0.658,2.42,{"date":1182,"open":1183,"high":1183,"low":24,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-30",27.39,27.14,-0.17,-0.62,14800,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-27",27.26,27.35,27.225,27.31,-0.46,-1.66,12400,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-26",27.98,27.735,27.77,-0.354,-1.26,1900,{"date":1206,"open":1157,"high":1207,"low":1167,"close":1208,"change":1209,"percent_change":21,"volume":1164,"transactions":9,"vwap":1208},"2026-03-25",28.19,28.124,0.175,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":390,"volume":946,"transactions":9,"vwap":1214},"2026-03-24",28.01,28.129,27.949,-0.101,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1220,"change":595,"percent_change":100,"volume":1221,"transactions":9,"vwap":1220},"2026-03-23",28.227,28.28,28.049999,1800,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1201,"change":1226,"percent_change":1227,"volume":736,"transactions":9,"vwap":1201},"2026-03-20",28.1,27.53,-0.5,-1.77,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1231,"change":1233,"percent_change":188,"volume":1234,"transactions":9,"vwap":1231},"2026-03-19",28.030001,28.27,28.011,0.042,1500,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1203,"volume":842,"transactions":9,"vwap":1238},"2026-03-18",28.535,28.228,-0.361,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":912,"volume":973,"transactions":9,"vwap":1244},"2026-03-17",28.65,28.66,28.589,0.103,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":953,"transactions":9,"vwap":1250},"2026-03-16",28.51,28.56,28.486,0.176,0.62,{"date":1254,"open":1237,"high":1237,"low":1154,"close":1255,"change":1068,"percent_change":1256,"volume":990,"transactions":9,"vwap":1255},"2026-03-13",28.31,-0.35,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":1034,"transactions":9,"vwap":1260},"2026-03-12",28.57,28.41,-0.441,-1.53,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1068,"volume":1269,"transactions":9,"vwap":1267},"2026-03-11",28.97,28.785,28.851,-0.029,3700,{"date":1271,"open":1272,"high":1143,"low":1144,"close":1273,"change":1274,"percent_change":1275,"volume":946,"transactions":9,"vwap":1273},"2026-03-10",28.96,28.88,-0.08,-0.28,{"date":1277,"open":1278,"high":1272,"low":1278,"close":1272,"change":1125,"percent_change":1172,"volume":1279,"transactions":9,"vwap":1272},"2026-03-09",28.37,2400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-06",28.73,28.81,28.64,28.679,-0.521,-1.78,6000,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1034,"transactions":9,"vwap":1292},"2026-03-05",28.86,29.2,-0.133,-0.45,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":742,"volume":981,"transactions":9,"vwap":1299},"2026-03-04",29.35,29.41,29.333,0.256,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":623,"volume":1308,"transactions":9,"vwap":1306},"2026-03-03",28.9,29.25,28.69,29.077,-0.347,27800,{"date":1310,"open":1143,"high":1311,"low":1143,"close":1312,"change":1313,"percent_change":188,"volume":981,"transactions":9,"vwap":1312},"2026-03-02",29.51,29.424,0.044,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1317,"change":1319,"percent_change":1018,"volume":1320,"transactions":9,"vwap":1317},"2026-02-27",29.28,29.38,29.17,-0.117,4000,{"date":1322,"open":1323,"high":1324,"low":1292,"close":1324,"change":1325,"percent_change":1018,"volume":946,"transactions":9,"vwap":1324},"2026-02-26",29.45,29.497,-0.118,{"date":1327,"open":1328,"high":1328,"low":1116,"close":1329,"change":1330,"percent_change":989,"volume":1112,"transactions":9,"vwap":1329},"2026-02-25",29.62,29.615,0.237,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":928,"volume":1112,"transactions":9,"vwap":1335},"2026-02-24",29.24,29.42,29.378,0.322,{"date":1338,"open":1334,"high":1334,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1127,"transactions":9,"vwap":1340},"2026-02-23",29.040001,29.056,-0.38,-1.29,{"date":1344,"open":1298,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1252,"volume":1269,"transactions":9,"vwap":1347},"2026-02-20",29.52,29.3,29.436,0.182,{"date":1350,"open":1333,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":354,"volume":1355,"transactions":9,"vwap":1353},"2026-02-19",29.34,29.155,29.254,-0.079,12000,{"date":1357,"open":1358,"high":1359,"low":1304,"close":1299,"change":1360,"percent_change":880,"volume":997,"transactions":9,"vwap":1299},"2026-02-18",29.26,29.43,0.166,{"date":1362,"open":1142,"high":1363,"low":1142,"close":1364,"change":1365,"percent_change":188,"volume":973,"transactions":9,"vwap":1364},"2026-02-17",29.225,29.167,0.043,{"date":1367,"open":1143,"high":1368,"low":1143,"close":1369,"change":1370,"percent_change":980,"volume":1055,"transactions":9,"vwap":1369},"2026-02-13",29.23,29.124,0.07,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":783,"volume":1377,"transactions":9,"vwap":1375},"2026-02-12",29.09,29.035,29.054001,-0.429,5200,{"date":1379,"open":1380,"high":1380,"low":1317,"close":1381,"change":841,"percent_change":419,"volume":1382,"transactions":9,"vwap":1381},"2026-02-11",29.68,29.483,2300,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1386,"change":1387,"percent_change":537,"volume":1047,"transactions":9,"vwap":1386},"2026-02-10",29.59,29.478,-0.065,{"date":1389,"open":1317,"high":1390,"low":1317,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-09",29.595,29.543,0.125,0.42,2000,{"date":1396,"open":1304,"high":1397,"low":1333,"close":1397,"change":1398,"percent_change":1399,"volume":946,"transactions":9,"vwap":1397},"2026-02-06",29.418,0.703,2.45,{"date":1401,"open":1137,"high":1137,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-05",28.71,28.715,-0.356,-1.22,3500,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-04",29.070999,-0.186,-0.64,200,{"date":1414,"open":1328,"high":1328,"low":1373,"close":1415,"change":1416,"percent_change":1417,"volume":1040,"transactions":9,"vwap":1415},"2026-02-03",29.257,-0.317,-1.07,{"date":1419,"open":1317,"high":1420,"low":1317,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-02",29.635,29.574,0.173,0.59,3000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1428,"change":1430,"percent_change":1431,"volume":1234,"transactions":9,"vwap":1428},"2026-01-30",29.325,29.401,29.275,-0.16,-0.54,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":971,"percent_change":520,"volume":1437,"transactions":9,"vwap":1436},"2026-01-29",29.61,29.36,29.561,1200,{"date":1439,"open":1440,"high":1441,"low":1359,"close":1442,"change":1443,"percent_change":1092,"volume":1444,"transactions":9,"vwap":1442},"2026-01-28",29.63,29.69,29.618,-0.008,11000,{"date":1446,"open":1447,"high":1380,"low":1447,"close":1448,"change":1449,"percent_change":440,"volume":1269,"transactions":9,"vwap":1448},"2026-01-27",29.563,29.626,0.142,{"date":1451,"open":1452,"high":1328,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":997,"transactions":9,"vwap":1453},"2026-01-26",29.53,29.484,0.135,0.46,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1460,"change":1461,"percent_change":775,"volume":1127,"transactions":9,"vwap":1460},"2026-01-23",29.46,29.48,29.349,-0.042,{"date":1463,"open":1458,"high":1458,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":922,"transactions":9,"vwap":1465},"2026-01-22",29.37,29.391,0.157,0.54,{"date":1469,"open":1470,"high":1333,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":946,"transactions":9,"vwap":1471},"2026-01-21",29.07,29.234,0.324,1.12,{"date":1475,"open":1132,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":790,"transactions":9,"vwap":1478},"2026-01-20",29.1,28.83,28.91,-0.442,-1.51,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":419,"volume":1279,"transactions":9,"vwap":1485},"2026-01-16",29.409,29.33,29.352,0.007,{"date":1488,"open":1458,"high":1489,"low":1490,"close":1490,"change":1491,"percent_change":605,"volume":705,"transactions":9,"vwap":1490},"2026-01-15",29.6,29.345,0.085,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1358,"change":1496,"percent_change":1186,"volume":953,"transactions":9,"vwap":1358},"2026-01-14",29.32,29.16,-0.184,{"date":1498,"open":1499,"high":1115,"low":1500,"close":1501,"change":1502,"percent_change":1069,"volume":1382,"transactions":9,"vwap":1501},"2026-01-13",29.476,29.44,29.444,-0.097,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1506,"change":1508,"percent_change":1509,"volume":172,"transactions":9,"vwap":1506},"2026-01-12",29.473,29.541,29.455,0.031,0.11,{"date":1511,"open":1311,"high":1512,"low":1513,"close":1311,"change":1514,"percent_change":372,"volume":1164,"transactions":9,"vwap":1311},"2026-01-09",29.58,29.5,0.128,{"date":1516,"open":1298,"high":1298,"low":1517,"close":1518,"change":1354,"percent_change":354,"volume":1437,"transactions":9,"vwap":1518},"2026-01-08",29.365,29.382,{"date":1520,"open":1521,"high":1380,"low":1522,"close":1522,"change":1523,"percent_change":1185,"volume":1437,"transactions":9,"vwap":1522},"2026-01-07",29.512,29.461,-0.049,{"date":1525,"open":1526,"high":1311,"low":1526,"close":1311,"change":1527,"percent_change":1528,"volume":1112,"transactions":9,"vwap":1311},"2026-01-06",29.235,0.235,0.8,{"date":1530,"open":1292,"high":1297,"low":1292,"close":1429,"change":1531,"percent_change":1532,"volume":938,"transactions":9,"vwap":1429},"2026-01-05",0.177,0.61,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":766,"volume":1394,"transactions":9,"vwap":1537},"2026-01-02",29.22,29.032,29.098,0.046,{"date":1540,"open":1316,"high":1316,"low":1541,"close":1541,"change":936,"percent_change":217,"volume":953,"transactions":9,"vwap":1541},"2025-12-31",29.052,{"date":1543,"open":1484,"high":1484,"low":1544,"close":1545,"change":1546,"percent_change":1185,"volume":1112,"transactions":9,"vwap":1545},"2025-12-30",29.255,29.262,-0.051,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1550,"change":207,"percent_change":1551,"volume":698,"transactions":9,"vwap":1550},"2025-12-29",29.256,29.313,-0.41,{"date":1553,"open":1554,"high":1345,"low":1435,"close":1555,"change":1556,"percent_change":1557,"volume":1019,"transactions":9,"vwap":1555},"2025-12-26",29.39,29.433,-0.005,-0.02,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":858,"volume":1412,"transactions":9,"vwap":1560},"2025-12-24",29.438,0.096,{"date":1563,"open":1494,"high":1564,"low":1494,"close":1564,"change":1565,"percent_change":605,"volume":698,"transactions":9,"vwap":1564},"2025-12-23",29.342,0.084,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1394,"transactions":9,"vwap":1569},"2025-12-22",29.19,29.258,0.218,0.75,{"date":1573,"open":1574,"high":1476,"low":1574,"close":1339,"change":1575,"percent_change":130,"volume":1164,"transactions":9,"vwap":1339},"2025-12-19",28.906,0.226,{"date":1577,"open":1578,"high":1477,"low":1578,"close":1579,"change":1580,"percent_change":87,"volume":938,"transactions":9,"vwap":1579},"2025-12-18",28.79,28.814,0.292,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1584,"change":1585,"percent_change":952,"volume":1120,"transactions":9,"vwap":1584},"2025-12-17",28.856,28.522,-0.37,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1589,"change":1590,"percent_change":1068,"volume":1382,"transactions":9,"vwap":1589},"2025-12-16",28.77,28.892,-0.028,{"date":1592,"open":1593,"high":1593,"low":1137,"close":1137,"change":1594,"percent_change":273,"volume":1595,"transactions":9,"vwap":1137},"2025-12-15",29.18,-0.066,900,{"date":1597,"open":1598,"high":1476,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":981,"transactions":9,"vwap":1599},"2025-12-12",29.089001,28.986,-0.337,-1.15,{"date":1603,"open":1604,"high":1554,"low":1605,"close":1606,"change":1370,"percent_change":980,"volume":1394,"transactions":9,"vwap":1606},"2025-12-11",29.12,29.115,29.323,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":1611,"percent_change":959,"volume":1034,"transactions":9,"vwap":1610},"2025-12-10",29.01,29.253,0.202,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1617,"percent_change":819,"volume":1120,"transactions":9,"vwap":1616},"2025-12-09",28.94,29.13,29.051001,0.027,{"date":1619,"open":1620,"high":1620,"low":1143,"close":1621,"change":1622,"percent_change":390,"volume":1437,"transactions":9,"vwap":1621},"2025-12-08",29.037001,29.024,-0.106,{"date":1624,"open":1130,"high":1625,"low":1130,"close":1615,"change":1626,"percent_change":595,"volume":953,"transactions":9,"vwap":1615},"2025-12-05",29.207,0.081,{"date":1628,"open":1629,"high":1629,"low":1609,"close":1630,"change":1631,"percent_change":605,"volume":1632,"transactions":9,"vwap":1630},"2025-12-04",29.059999,29.049,0.083,6700,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":1638,"percent_change":1639,"volume":1595,"transactions":9,"vwap":1637},"2025-12-03",28.902,28.974,28.966,0.097,0.34,{"date":1641,"open":1642,"high":1142,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":981,"transactions":9,"vwap":1644},"2025-12-02",28.905,28.78,28.869,0.086,0.3,{"date":1648,"open":1649,"high":1478,"low":1649,"close":1650,"change":197,"percent_change":1341,"volume":1234,"transactions":9,"vwap":1650},"2025-12-01",28.67,28.783,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1654,"change":911,"percent_change":125,"volume":698,"transactions":9,"vwap":1654},"2025-11-28",28.865,28.893,{"date":1656,"open":1649,"high":1657,"low":1649,"close":1658,"change":1659,"percent_change":157,"volume":1660,"transactions":9,"vwap":1658},"2025-11-26",28.849,28.779,0.212,300,{"date":1662,"open":1219,"high":1663,"low":1155,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-11-25",28.567,0.301,1.06,3400,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":1412,"transactions":9,"vwap":1669},"2025-11-24",28.266,0.473,1.7,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":922,"transactions":9,"vwap":1677},"2025-11-21",27.61,27.905,27.445,27.793,0.298,1.08,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":1261,"percent_change":1685,"volume":1070,"transactions":9,"vwap":1684},"2025-11-20",28.312,27.43,27.495,-1.58,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":1692,"volume":981,"transactions":9,"vwap":1690},"2025-11-19",27.93,28,27.936,0.037,0.13,{"date":1694,"open":1201,"high":1220,"low":1201,"close":1695,"change":1696,"percent_change":1697,"volume":1164,"transactions":9,"vwap":1695},"2025-11-18",27.899,-0.172,-0.61,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":1382,"transactions":9,"vwap":1701},"2025-11-17",28.411,28.070999,-0.333,-1.17,{"date":1705,"open":1201,"high":1706,"low":1201,"close":1707,"change":1708,"percent_change":615,"volume":1234,"transactions":9,"vwap":1707},"2025-11-14",28.54,28.404,0.001,{"date":1710,"open":1643,"high":1643,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-11-13",28.4,28.403,-0.569,-1.96,15300,{"date":1717,"open":1718,"high":1132,"low":1137,"close":1719,"change":911,"percent_change":125,"volume":922,"transactions":9,"vwap":1719},"2025-11-12",28.962,28.972,{"date":1721,"open":1578,"high":1722,"low":1578,"close":1722,"change":1723,"percent_change":980,"volume":1204,"transactions":9,"vwap":1722},"2025-11-11",28.858,0.068,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1578,"change":1729,"percent_change":1730,"volume":997,"transactions":9,"vwap":1578},"2025-11-10",28.68,28.792,28.55,0.502,1.77,{"date":1732,"open":1733,"high":1734,"low":1230,"close":1734,"change":1735,"percent_change":312,"volume":1040,"transactions":9,"vwap":1734},"2025-11-07",28.09,28.288,10.608,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":290,"percent_change":1287,"volume":1742,"transactions":9,"vwap":1741},"2020-12-16",18.2226,19.72,17.1,17.68,6406170,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2020-12-15",18.85,19.24,17.28,18,-1.19,-6.2,6357451,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2020-12-14",19.35,20.43,18.62,19.19,-0.31,-1.59,4534208,{"date":1762,"open":1739,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2020-12-11",19.73,18.072001,19.5,-0.25,-1.27,3626958,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":64,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2020-12-10",19.52,21.27,19.1,19.75,4.77,4632300,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1745,"change":337,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1745},"2020-12-09",19.53,20.48,17.17,-3.38,4991600,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2020-12-08",18.3,20.395,18.0156,19.51,1.67,9.36,6127315,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":819,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2020-12-07",17.99,18.6,17.11,17.84,0.51,4176729,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2020-12-04",17.48,18.2399,16.57,17.75,1.07,6.41,4560527,{"date":1811,"open":1812,"high":1741,"low":1813,"close":1814,"change":43,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2020-12-03",16.15,16.02,16.68,6.38,5295200,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1820,"change":569,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2020-12-02",14.83,15.68,14.42,4.53,2364900,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1226,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2020-12-01",15.76,16.73,14.32,15,-3.23,5177300,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1399,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2020-11-30",13.9998,16.08,13.21,15.5,18.77,7081205,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1370,"percent_change":1467,"volume":1846,"transactions":9,"vwap":1845},"2020-11-27",13.24,13.94,12.91,13.05,1329900,{"date":1848,"open":1845,"high":1849,"low":1850,"close":1851,"change":110,"percent_change":1274,"volume":1852,"transactions":9,"vwap":1851},"2020-11-25",13.1,12.56,12.98,994300,{"date":1854,"open":1855,"high":1856,"low":1844,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2020-11-24",13.39,13.43,12.99,-0.3,-2.26,1778100,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1766,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2020-11-23",13.8,13.9,12.9711,13.29,-1.85,2262219,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2020-11-20",13.79,14.29,13.31,13.54,-0.43,-3.08,1905300,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1881,"change":605,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2020-11-19",13.83,13.97,13.101,2.12,2092500,{"date":1886,"open":1887,"high":1888,"low":1856,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2020-11-18",13.85,14.26,13.68,0.45,3.4,5098938,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2020-11-17",12.74,13.46,12.6,13.23,0.52,4.09,2348300,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1027,"volume":1909,"transactions":9,"vwap":1907},"2020-11-16",12.84,13.08,12.36,12.71,0.05,1705920,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":725,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2020-11-13",12.0949,12.77,12.01,12.66,5.41,1906122,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1914,"change":615,"percent_change":615,"volume":1923,"transactions":9,"vwap":1914},"2020-11-12",11.95,12.34,11.69,776900,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1914,"change":238,"percent_change":1551,"volume":1929,"transactions":9,"vwap":1914},"2020-11-11",11.94,12.1,11.75,834200,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1069,"volume":1937,"transactions":9,"vwap":1935},"2020-11-10",12,12.09,11.62,12.06,-0.04,1511700,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1927,"change":1068,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1927},"2020-11-09",11.78,12.19,11.25,-0.82,1542200,{"date":1946,"open":1947,"high":1904,"low":1948,"close":1949,"change":537,"percent_change":1227,"volume":1950,"transactions":9,"vwap":1949},"2020-11-06",12.4,12.03,12.2,1747800,{"date":1952,"open":1948,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2020-11-05",12.44,11.86,12.42,0.79,6.79,2142500,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2020-11-04",11.83,12.08,11.58,11.63,0.23,2.02,998200,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":140,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2020-11-03",11.08,11.44,11.03,11.4,2.89,829600,{"date":1977,"open":1978,"high":1934,"low":1979,"close":1970,"change":1294,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1970},"2020-11-02",11.42,10.93,-3.9,1467711,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2020-10-30",11.15,12.18,10.76,11.53,0.27,2.4,1995500,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":615,"percent_change":615,"volume":1997,"transactions":9,"vwap":1996},"2020-10-29",11.28,11.36,11.06,11.26,937718,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1996,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1996},"2020-10-28",11.71,11.85,11.085,-0.78,-6.48,1673800,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":390,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2020-10-27",12.3,12.46,11.8,12.04,-2.9,1322873,{"date":2015,"open":1953,"high":2016,"low":1935,"close":1947,"change":1936,"percent_change":290,"volume":2017,"transactions":9,"vwap":1947},"2020-10-26",12.7,2438080,{"date":2019,"open":2016,"high":2020,"low":2021,"close":1953,"change":1858,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1953},"2020-10-23",12.75,12.2601,-2.35,664654,{"date":2025,"open":2020,"high":2026,"low":1933,"close":1895,"change":847,"percent_change":928,"volume":2027,"transactions":9,"vwap":1895},"2020-10-22",12.87,1636900,{"date":2029,"open":2030,"high":2031,"low":1947,"close":1897,"change":691,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1897},"2020-10-21",13.3,13.33,-4.47,2409000,{"date":2035,"open":1864,"high":2036,"low":1845,"close":2037,"change":337,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2020-10-20",13.99,13.19,-4.77,1427800,{"date":2041,"open":1864,"high":2042,"low":2043,"close":1887,"change":980,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1887},"2020-10-19",14.1984,13.55,1.76,1858888,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":520,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2020-10-16",13.95,13.98,13.26,13.61,-1.38,1618400,{"date":2055,"open":2056,"high":2057,"low":2058,"close":1863,"change":1092,"percent_change":537,"volume":2059,"transactions":9,"vwap":1863},"2020-10-15",13.58,14,13.2,1330600,{"date":2061,"open":2062,"high":2063,"low":2064,"close":1880,"change":712,"percent_change":1226,"volume":2065,"transactions":9,"vwap":1880},"2020-10-14",14.075,14.2,13.71,972592,{"date":2067,"open":2057,"high":2068,"low":2069,"close":1864,"change":238,"percent_change":390,"volume":2070,"transactions":9,"vwap":1864},"2020-10-13",14.24,13.6,1988351,{"date":2072,"open":1864,"high":2073,"low":2074,"close":2048,"change":1027,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2048},"2020-10-12",14.45,13.7,2.88,4327505,{"date":2078,"open":2079,"high":2080,"low":2020,"close":2081,"change":1807,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2020-10-09",13,14.09,13.56,8.57,7959241,{"date":2085,"open":2086,"high":1897,"low":1914,"close":2087,"change":50,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2020-10-08",12.335,12.49,4.08,2006703,{"date":2091,"open":2092,"high":2093,"low":1920,"close":1932,"change":615,"percent_change":615,"volume":2094,"transactions":9,"vwap":1932},"2020-10-07",12.38,12.48,2061300,{"date":2096,"open":2020,"high":2079,"low":2097,"close":1932,"change":390,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1932},"2020-10-06",11.81,-2.91,3380400,{"date":2101,"open":2087,"high":2102,"low":2103,"close":1906,"change":1092,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1906},"2020-10-05",12.65,12.15,-0.24,2469334,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":819,"percent_change":36,"volume":2112,"transactions":9,"vwap":2111},"2020-10-02",11.99,12.97,11.96,12.39,3273192,{"date":2114,"open":1921,"high":1913,"low":2115,"close":2008,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2008},"2020-10-01",12.055,0.2,1.65,5314246,{"date":2120,"open":2121,"high":2087,"low":1928,"close":1927,"change":605,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1927},"2020-09-30",11.84,2.46,1781074,{"date":2125,"open":2126,"high":1914,"low":2127,"close":2097,"change":1092,"percent_change":1766,"volume":2128,"transactions":9,"vwap":2097},"2020-09-29",11.7263,11.7,671041,{"date":2130,"open":1932,"high":1932,"low":2131,"close":2121,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2121},"2020-09-28",11.66,-0.09,-0.75,577649,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2020-09-25",11.55,12.14,11.35,11.93,0.3599,3.11,866508,{"date":2145,"open":2146,"high":1922,"low":2147,"close":2148,"change":2149,"percent_change":965,"volume":2150,"transactions":9,"vwap":2148},"2020-09-24",11.1,10.5,11.5701,0.1001,2345626,{"date":2152,"open":2153,"high":2154,"low":1995,"close":2155,"change":937,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2020-09-23",12.2204,12.25,11.47,-5.52,2183512,{"date":2159,"open":2020,"high":2020,"low":1927,"close":2138,"change":1875,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2138},"2020-09-22",-3.42,1395812,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":354,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2020-09-21",12.5,12.695,12.31,12.57,-2.1,1325844,{"date":2171,"open":2172,"high":1905,"low":2173,"close":1904,"change":1908,"percent_change":1027,"volume":2174,"transactions":9,"vwap":1904},"2020-09-18",12.875,12.52,984139,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2132,"percent_change":381,"volume":2181,"transactions":9,"vwap":2180},"2020-09-17",12.5609,13.115,12.51,12.79,1092244,{"date":2183,"open":2184,"high":2185,"low":2009,"close":2186,"change":684,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2020-09-16",12.5099,13.15,12.88,3.79,2225358,{"date":2190,"open":2191,"high":2020,"low":1947,"close":2192,"change":789,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2020-09-15",12.64,12.41,1.55,1828867,{"date":2196,"open":2197,"high":2198,"low":1949,"close":2199,"change":188,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2020-09-14",12.35,12.69,12.22,1.24,2346904,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2020-09-11",12.5035,12.6194,12.02,12.07,-0.3399,-2.74,1906190,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2020-09-10",13.25,12.24,12.4099,-0.4501,-3.5,3267908,{"date":2220,"open":2173,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2020-09-09",13.28,12.21,12.86,0.55,4.47,3776286,{"date":2228,"open":1927,"high":1897,"low":2229,"close":2166,"change":1069,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2166},"2020-09-08",12.05,-2.61,2267976,{"date":2233,"open":2234,"high":2235,"low":1932,"close":2191,"change":1194,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2191},"2020-09-04",13.16,13.42,-3.51,3631689,{"date":2239,"open":2240,"high":2241,"low":2242,"close":1849,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1849},"2020-09-03",13.01,13.77,12.8,-0.9,-6.43,6634364,{"date":2247,"open":1889,"high":2248,"low":2199,"close":2057,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2057},"2020-09-02",14.7,3,27.27,45561805,{"date":2253,"open":2254,"high":1934,"low":2255,"close":2256,"change":858,"percent_change":79,"volume":2257,"transactions":9,"vwap":2256},"2020-09-01",10.99,10.86,11,482170,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2262,"change":712,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2020-08-31",10.8173,11.2,10.67,-0.65,284923,{"date":2266,"open":2267,"high":2268,"low":2262,"close":2269,"change":105,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2020-08-28",10.8148,10.84,10.74,0.56,133258,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2276,"change":520,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2020-08-27",11.07,10.65,10.68,-1.75,564130,{"date":2280,"open":1972,"high":2281,"low":2282,"close":2283,"change":1092,"percent_change":1275,"volume":2284,"transactions":9,"vwap":2283},"2020-08-26",11.37,10.73,10.87,338430,{"date":2286,"open":2269,"high":2287,"low":2275,"close":2288,"change":789,"percent_change":1730,"volume":2289,"transactions":9,"vwap":2288},"2020-08-25",10.97,10.9,392190,{"date":2291,"open":2292,"high":2269,"low":2293,"close":2294,"change":1509,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2020-08-24",10.6,10.54,10.71,1.04,202436,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2292,"change":1908,"percent_change":684,"volume":2302,"transactions":9,"vwap":2292},"2020-08-21",10.57,10.79,10.4201,184562,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":789,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2020-08-20",10.5499,10.58,10.4,10.55,1.83,126513,{"date":2312,"open":2294,"high":2313,"low":2314,"close":2315,"change":1758,"percent_change":2098,"volume":2316,"transactions":9,"vwap":2315},"2020-08-19",10.83,10.355,10.36,392161,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2262,"change":520,"percent_change":2277,"volume":2322,"transactions":9,"vwap":2262},"2020-08-18",10.8135,10.8988,10.66,276521,{"date":2324,"open":2255,"high":2325,"low":1986,"close":2255,"change":1936,"percent_change":1585,"volume":2326,"transactions":9,"vwap":2255},"2020-08-17",11.05,136380,{"date":2328,"open":2274,"high":1984,"low":2329,"close":2288,"change":1092,"percent_change":354,"volume":2330,"transactions":9,"vwap":2288},"2020-08-14",10.805,36657,{"date":2332,"open":2333,"high":1970,"low":2288,"close":1979,"change":2334,"percent_change":595,"volume":2335,"transactions":9,"vwap":1979},"2020-08-13",10.945,0.03,288799,{"date":2337,"open":2269,"high":2338,"low":2321,"close":2288,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2288},"2020-08-12",11.09,0.22,2.06,987148,{"date":2343,"open":2344,"high":2282,"low":2299,"close":2276,"change":1557,"percent_change":520,"volume":2345,"transactions":9,"vwap":2276},"2020-08-11",10.699,282188,{"date":2347,"open":2348,"high":2269,"low":2349,"close":2350,"change":1509,"percent_change":2295,"volume":2351,"transactions":9,"vwap":2350},"2020-08-10",10.62,10.5431,10.7,81490,{"date":2353,"open":2354,"high":1986,"low":2355,"close":2356,"change":972,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2020-08-07",10.6759,10.51,10.59,-1.67,207113,{"date":2360,"open":2282,"high":2361,"low":2306,"close":2362,"change":188,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2020-08-06",10.8,10.77,1.41,124903,{"date":2366,"open":2282,"high":2367,"low":2368,"close":2348,"change":2369,"percent_change":775,"volume":2370,"transactions":9,"vwap":2348},"2020-08-05",10.78,10.48,-0.015,982745,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":1532,"volume":2378,"transactions":9,"vwap":2376},"2020-08-04",10.56,10.85,10.52,10.635,0.065,462866,{"date":2380,"open":2276,"high":2350,"low":2381,"close":2299,"change":1092,"percent_change":1275,"volume":2382,"transactions":9,"vwap":2299},"2020-08-03",10.26,785140,{"date":2384,"open":2385,"high":2386,"low":2368,"close":2292,"change":1858,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2292},"2020-07-31",11.13,11.14,-2.75,813280,{"date":2390,"open":2391,"high":2392,"low":2288,"close":2288,"change":1858,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2288},"2020-07-30",11.225,11.34,-2.68,397375,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2261,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2261},"2020-07-29",11.399,11.5,11.18,-0.15,-1.32,282983,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2139,"change":2132,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2139},"2020-07-28",11.415,11.51,11.31,-0.79,202375,{"date":2411,"open":2412,"high":1940,"low":2413,"close":1971,"change":273,"percent_change":2414,"volume":2415,"transactions":9,"vwap":1971},"2020-07-27",11.77,11.27,-1.97,301624,{"date":2417,"open":2127,"high":2418,"low":2419,"close":2420,"change":1092,"percent_change":735,"volume":2421,"transactions":9,"vwap":2420},"2020-07-24",12.12,11.459,11.67,448928,{"date":2423,"open":2424,"high":2008,"low":2425,"close":2127,"change":1226,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2127},"2020-07-23",12.147,11.6501,-4.1,394789,{"date":2429,"open":2229,"high":2008,"low":2010,"close":1949,"change":615,"percent_change":615,"volume":2430,"transactions":9,"vwap":1949},"2020-07-22",487957,{"date":2432,"open":2433,"high":2434,"low":2435,"close":1949,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1949},"2020-07-21",11.6401,12.33,11.499,0.58,4.99,1219243,{"date":2440,"open":2441,"high":2442,"low":1996,"close":1934,"change":668,"percent_change":2443,"volume":2444,"transactions":9,"vwap":1934},"2020-07-20",12.275,12.55,-5.53,961578,{"date":2446,"open":1949,"high":2447,"low":2448,"close":2008,"change":847,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2008},"2020-07-17",12.85,11.89,1.15,1524471,{"date":2452,"open":1920,"high":2453,"low":2454,"close":2455,"change":750,"percent_change":2275,"volume":2456,"transactions":9,"vwap":2455},"2020-07-16",12.43,11.0496,12.16,1090474,{"date":2458,"open":1979,"high":2385,"low":2459,"close":2254,"change":110,"percent_change":2132,"volume":2460,"transactions":9,"vwap":2254},"2020-07-15",10.81,138000,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2256,"change":1185,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2256},"2020-07-14",11.0295,11.2399,10.96,-1.52,168238,{"date":2469,"open":2139,"high":2470,"low":2299,"close":2471,"change":1092,"percent_change":354,"volume":2472,"transactions":9,"vwap":2471},"2020-07-13",11.46,11.17,266153,{"date":2474,"open":2475,"high":2476,"low":2146,"close":2261,"change":1092,"percent_change":354,"volume":2477,"transactions":9,"vwap":2261},"2020-07-10",11.2048,11.24,59802,{"date":2479,"open":2281,"high":2480,"low":2481,"close":2482,"change":1370,"percent_change":21,"volume":2483,"transactions":9,"vwap":2482},"2020-07-09",11.3897,10.9501,11.23,96628,{"date":2485,"open":2486,"high":2413,"low":2487,"close":2488,"change":105,"percent_change":1467,"volume":2489,"transactions":9,"vwap":2488},"2020-07-08",11.22,11.02,11.16,206376,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2146,"change":537,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2146},"2020-07-07",11.45,11.6,10.92,-1.94,144719,{"date":2498,"open":2256,"high":1994,"low":2256,"close":2499,"change":1393,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2020-07-06",11.32,3.85,771219,{"date":2503,"open":2504,"high":2256,"low":2505,"close":2288,"change":632,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2288},"2020-07-02",10.94,10.872,-0.55,80620,{"date":2509,"open":2256,"high":1942,"low":1979,"close":2465,"change":1557,"percent_change":972,"volume":2510,"transactions":9,"vwap":2465},"2020-07-01",452295,{"date":2512,"open":2361,"high":2513,"low":2514,"close":2515,"change":2339,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2020-06-30",10.982,10.75,10.98,2.04,517400,{"date":2519,"open":2367,"high":2268,"low":2520,"close":1986,"change":1509,"percent_change":2521,"volume":2522,"transactions":9,"vwap":1986},"2020-06-29",10.625,1.03,627715,{"date":2524,"open":2282,"high":2255,"low":2147,"close":2275,"change":1068,"percent_change":247,"volume":2525,"transactions":9,"vwap":2275},"2020-06-26",596000,{"date":2527,"open":2528,"high":2374,"low":2529,"close":2514,"change":120,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2514},"2020-06-25",10.582,10.44,2.38,207991,{"date":2533,"open":2308,"high":2292,"low":2534,"close":2147,"change":615,"percent_change":615,"volume":2535,"transactions":9,"vwap":2147},"2020-06-24",10.37,153716,{"date":2537,"open":2538,"high":2292,"low":2539,"close":2147,"change":2334,"percent_change":605,"volume":2540,"transactions":9,"vwap":2147},"2020-06-23",10.5325,10.35,157352,{"date":2542,"open":2292,"high":2543,"low":2544,"close":2545,"change":632,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2020-06-22",10.6295,10.42,10.47,-0.57,715194,{"date":2549,"open":2147,"high":2292,"low":2550,"close":2551,"change":419,"percent_change":789,"volume":2552,"transactions":9,"vwap":2551},"2020-06-19",10.45,10.53,108497,{"date":2554,"open":2555,"high":2556,"low":2368,"close":2355,"change":2557,"percent_change":145,"volume":2558,"transactions":9,"vwap":2355},"2020-06-18",10.6399,10.72,0.04,127025,{"date":2560,"open":2147,"high":2561,"low":2307,"close":2545,"change":2562,"percent_change":980,"volume":2563,"transactions":9,"vwap":2545},"2020-06-17",10.61,0.025,174949,{"date":2565,"open":2566,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2020-06-16",10.575,10.31,10.445,-0.055,-0.52,202896,{"date":2573,"open":2529,"high":2306,"low":2574,"close":2147,"change":1908,"percent_change":440,"volume":2575,"transactions":9,"vwap":2147},"2020-06-15",10.38,15497,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2550,"change":1908,"percent_change":440,"volume":2581,"transactions":9,"vwap":2550},"2020-06-12",10.525,10.594,10.3,24831,{"date":2583,"open":2584,"high":2585,"low":2580,"close":2307,"change":207,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2307},"2020-06-11",10.3899,10.5831,-1.14,208594,{"date":2589,"open":2550,"high":2255,"low":2539,"close":2375,"change":2339,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2375},"2020-06-10",2.14,281905,{"date":2593,"open":2544,"high":2544,"low":2594,"close":2580,"change":2557,"percent_change":1027,"volume":2595,"transactions":9,"vwap":2580},"2020-06-09",10.185,616081,{"date":2597,"open":2598,"high":2550,"low":174,"close":2381,"change":1557,"percent_change":520,"volume":2599,"transactions":9,"vwap":2381},"2020-06-08",10.22,183186,{"date":2601,"open":2602,"high":2603,"low":174,"close":2604,"change":2334,"percent_change":605,"volume":2605,"transactions":9,"vwap":2604},"2020-06-05",10.3236,10.43,10.28,54585,{"date":2607,"open":2608,"high":2580,"low":2598,"close":2608,"change":615,"percent_change":615,"volume":2609,"transactions":9,"vwap":2608},"2020-06-04",10.25,23609,{"date":2611,"open":2612,"high":2580,"low":2613,"close":2608,"change":256,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2608},"2020-06-03",10.27,10.2101,0.1,20115,{"date":178,"open":2617,"high":2618,"low":2617,"close":2619,"change":2557,"percent_change":1027,"volume":2620,"transactions":9,"vwap":2619},10.2,10.2699,10.24,7724]