[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FFGX":3,"homepage-market-summary":29,"stock-historical-FFGX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FFGX","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 Fundamental Global ex-U.S. ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1382,0.388,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},34.09,34.04,33.9901,33.6945,0.3955,1.17,3457.233,35.59,28.95,8557.797298332,77.4,468,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"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":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25.2,10054,3669849.324583,32.21,"2025-04-22",[181,184,194,204,214,225,234,243,252,262,272,280,288,297,305,314,325,335,343,350,359,368,379,388,397,407,416,424,432,441,451,461,470,478,487,496,506,514,520,530,540,550,558,567,575,581,589,599,610,618,627,637,646,655,663,674,683,693,699,709,717,724,729,737,745,752,760,765,772,778,786,792,799,807,814,820,827,834,842,850,856,863,871,879,886,894,901,909,915,922,926,931,937,944,950,959,965,972,977,983,991,996,1001,1006,1012,1020,1028,1035,1042,1050,1058,1066,1075,1083,1090,1098,1103,1111,1118,1124,1131,1137,1144,1152,1160,1168,1176,1183,1191,1195,1201,1209,1216,1225,1232,1241,1248,1255,1263,1270,1278,1285,1292,1301,1309,1317,1323,1332,1340,1349,1356,1360,1368,1373,1380,1383,1389,1396,1402,1407,1414,1420,1427,1431,1438,1444,1452,1457,1463,1468,1473,1480,1484,1488,1494,1499,1504,1508,1515,1521,1528,1534,1541,1548,1555,1563,1571,1578,1587,1595,1601,1606,1613,1621,1626,1634,1641,1647,1654,1660,1665,1670,1677,1683,1690,1694,1700,1706,1713,1719,1726,1732,1738,1743,1747,1752,1758,1764,1770,1776,1782,1787,1794,1798,1806,1813,1818,1822,1828,1835,1842,1846,1852,1860,1864,1869,1874,1880,1886,1893,1900,1904,1910,1916,1920,1924,1930,1935,1940,1946,1949,1955,1960,1965,1970,1978,1984,1990,1995,2001,2005,2012,2017,2022,2026,2030,2035,2040,2046,2052,2057,2063,2071,2076,2083,2088,2094,2099,2104,2110,2115,2122,2128,2135,2139,2145,2151,2157,2162,2169,2174,2179,2187,2191,2196,2203,2211,2217,2220,2225,2230,2234,2240,2245,2251,2255,2260,2266,2273,2277,2281,2286,2291,2295,2300,2304,2308,2315,2319,2324,2328,2334,2340,2345,2352,2358,2364,2368,2375,2380,2386,2392,2397,2400,2403,2409,2413,2417,2422,2429,2435,2439,2444,2449,2456,2462,2469,2475,2482,2488,2494,2500,2505,2510,2516,2522,2527,2534,2542,2548,2555,2561,2566,2572,2580],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},71,34.0551,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",33.65,33.7,33.545,-0.1892,-0.56,1090.152041,64,33.6333,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",33.85,33.9,33.8837,-0.2921,-0.85,1783.058075,51,33.9014,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":111,"volume":211,"transactions":212,"vwap":213},"2026-09-29",34.1,34.22,34.05,34.1758,-0.0042,2959.6106,82,34.1423,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",33.99,34.27,33.97,34.18,-0.33,-0.96,2123.9546,66,34.1579,{"date":226,"open":227,"high":228,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",34.44,34.51,0.3816,1.12,400.3146,52,34.4819,{"date":235,"open":236,"high":207,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",34,34.1284,-0.1427,-0.42,895.2536,63,34.0706,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",34.3301,34.2711,-0.5674,-1.63,710.3436,62,34.306,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":212,"vwap":261},"2026-09-22",34.7,34.889,34.65,34.8385,0.1165,0.34,8089.1416,34.8156,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",34.55,34.722,34.54,0.6462,1.9,2997.5876,103,34.5993,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",34.0758,-0.2299,-0.67,201.336396,56,33.9849,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",34.3057,0.5012,1.48,122.780459,35,34.3277,{"date":289,"open":290,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",34.21,33.8045,-0.1047,-0.31,750.3926,58,34.1174,{"date":298,"open":299,"high":299,"low":196,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":182,"vwap":304},"2026-09-15",33.93,33.9092,-0.1207,-0.35,5391.8106,33.8725,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":192,"vwap":313},"2026-09-14",34.01,34.165,34.0299,-0.5909,-1.71,747.9096,34.0521,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",34.645,34.665,34.6,34.6208,0.3586,1.05,1619.2566,67,34.626,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",34.265,34.24,34.2622,-0.4859,-1.4,1699.0696,53,34.3026,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":257},"2026-09-09",35.39,34.7481,-0.2885,-0.82,6011.4469,75,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":106,"volume":348,"transactions":182,"vwap":349},"2026-09-08",35.1701,35.0366,0.021,1439.5949,35.1264,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":232,"vwap":358},"2026-09-04",35.109,34.96,35.0156,0.1986,0.57,1325.4304,35.0629,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":202,"vwap":367},"2026-09-03",34.8001,34.88,34.817,0.3573,1.04,1600.0754,34.8301,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",34.47,34.4799,34.39,34.4597,0.1483,0.43,3285.5064,99,34.441,{"date":380,"open":370,"high":264,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",34.31,34.3114,-0.2857,-0.83,2623.2084,90,34.4556,{"date":389,"open":318,"high":318,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",34.5,34.5971,-0.2136,-0.61,1063.4934,46,34.5264,{"date":398,"open":399,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",34.978,35.045,34.8107,-0.1874,-0.54,1190.4144,69,34.9637,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":295,"vwap":415},"2026-08-27",35.055,34.92,34.9981,-0.0269,-0.08,3063.5884,35.0069,{"date":417,"open":418,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":278,"vwap":423},"2026-08-26",35.04,35.025,-0.0733,-0.21,925.9924,35.047,{"date":425,"open":286,"high":426,"low":286,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",35.0983,0.3422,0.98,2472.335864,73,35.0183,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":295,"vwap":440},"2026-08-24",34.84,34.74,34.7561,-0.2319,-0.66,2635.51,34.7845,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",34.99,34.98,34.988,0.376,1.09,2015.0381,61,34.9919,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":182,"vwap":460},"2026-08-20",34.68,34.76,34.58,34.612,-0.0089,-0.03,9801.749499,34.6489,{"date":462,"open":463,"high":464,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",34.57,34.6209,0.0809,0.23,438.9754,50,34.5912,{"date":471,"open":472,"high":472,"low":266,"close":266,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",34.83,-0.78,-2.21,1122.222072,65,34.6586,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":356,"volume":485,"transactions":405,"vwap":486},"2026-08-17",35.35,35.42,35.3,35.32,0.2011,2532.531399,35.3438,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":220,"volume":493,"transactions":494,"vwap":495},"2026-08-14",35.24,35.095,35.1189,-0.1177,2793.0354,78,35.143,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",35.17,35.27,35.2366,0.1799,0.51,3359.2214,57,35.2444,{"date":507,"open":508,"high":508,"low":400,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":449,"vwap":513},"2026-08-12",35.139,35.0567,0.408,1.18,1241.0344,35.0994,{"date":515,"open":434,"high":434,"low":516,"close":516,"change":517,"percent_change":466,"volume":518,"transactions":223,"vwap":519},"2026-08-11",34.6487,0.0803,2550.5744,34.7798,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":494,"vwap":529},"2026-08-10",34.62,34.63,34.56,34.5684,-0.1435,-0.41,2711.8884,34.5954,{"date":531,"open":532,"high":533,"low":534,"close":533,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",34.6799,34.7119,34.635,0.3026,0.88,791.341727,47,34.6747,{"date":541,"open":542,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-06",34.41,34.5349,34.4093,-0.3707,-1.07,1426.3574,45,34.4498,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":241,"vwap":557},"2026-08-05",34.95,34.78,0.1011,0.29,3566.4694,34.8525,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":548,"vwap":566},"2026-08-04",34.475,34.7499,34.6789,0.7189,2.12,2830.449022,34.5871,{"date":568,"open":569,"high":218,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":241,"vwap":574},"2026-08-03",33.9099,33.96,0.1332,0.39,3056.437931,33.9475,{"date":576,"open":206,"high":206,"low":577,"close":577,"change":578,"percent_change":555,"volume":579,"transactions":548,"vwap":580},"2026-07-31",33.8268,0.0968,2046.429541,33.9854,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":278,"vwap":588},"2026-07-30",33.39,33.73,1.3032,4.02,729.919,33.5513,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",32.56,32.39,32.4268,-0.5321,-1.61,1575.600967,83,32.4525,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-28",32.81,32.97,32.65,32.9589,-0.378,-1.13,266989.3611,84,32.8795,{"date":611,"open":583,"high":583,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":504,"vwap":617},"2026-07-27",33.24,33.3369,0.0422,0.13,1078.413,33.2689,{"date":619,"open":620,"high":621,"low":622,"close":622,"change":623,"percent_change":421,"volume":624,"transactions":625,"vwap":626},"2026-07-24",33.325,33.48,33.2947,-0.0701,3722.373,68,33.383,{"date":628,"open":621,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-23",33.535,33.32,33.3648,-0.4653,-1.38,228893.2,115,33.3404,{"date":638,"open":639,"high":640,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-22",33.8202,33.8301,-0.0951,-0.28,402.318,43,33.8509,{"date":647,"open":648,"high":570,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-21",33.61,33.9252,0.8068,2.44,4557.783,49,33.8853,{"date":656,"open":657,"high":658,"low":659,"close":659,"change":660,"percent_change":642,"volume":661,"transactions":241,"vwap":662},"2026-07-20",33.3228,33.35,33.1184,-0.0945,2393.804052,33.2744,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-17",33.13,33.45,33.08,33.2129,-0.2689,-0.8,21805.045137,205,33.2322,{"date":675,"open":676,"high":676,"low":621,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-16",33.53,33.4818,-0.5089,-1.5,1349.937147,55,33.5152,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":141,"volume":690,"transactions":691,"vwap":692},"2026-07-15",33.875,34.02,33.645,33.9907,0.1095,5204.62715,74,33.882,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":447,"volume":697,"transactions":548,"vwap":698},"2026-07-14",33.8812,0.3661,259.255133,33.9205,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-13",33.84,33.51,33.5151,-0.7849,-2.29,4828.130371,105,33.706,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-10",34.060001,34.37,34.3,0.036,0.11,2900,{"date":718,"open":327,"high":719,"low":720,"close":721,"change":722,"percent_change":65,"volume":723,"transactions":9,"vwap":721},"2026-07-09",34.33,34.229,34.264,0.304,8300,{"date":725,"open":726,"high":216,"low":726,"close":570,"change":727,"percent_change":276,"volume":728,"transactions":9,"vwap":570},"2026-07-08",33.56,-0.23,2400,{"date":730,"open":731,"high":372,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-07",34.26,34.080002,34.19,-0.763,-2.18,21400,{"date":738,"open":739,"high":286,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-06",34.979,34.9,34.953,0.765,2.24,4100,{"date":746,"open":256,"high":256,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-02",34.0099983,34.188,-0.023,-0.07,2500,{"date":753,"open":754,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-01",34.45,34.46,34.211,-0.569,-1.64,2100,{"date":761,"open":318,"high":762,"low":763,"close":553,"change":572,"percent_change":116,"volume":764,"transactions":9,"vwap":553},"2026-06-30",34.8,34.545,3000,{"date":766,"open":767,"high":372,"low":768,"close":372,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":372},"2026-06-29",34.12,34.025002,0.215,0.63,16800,{"date":773,"open":774,"high":219,"low":774,"close":775,"change":776,"percent_change":71,"volume":777,"transactions":9,"vwap":775},"2026-06-26",34.049999,34.175,-0.373,3600,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-25",34.86,34.36,34.548,0.432,1.27,22600,{"date":787,"open":308,"high":308,"low":299,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-24",34.116,-0.084,-0.25,232900,{"date":793,"open":794,"high":712,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-23",34.17,34.2,-1.35,-3.8,9900,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-22",35.57,35.44,35.55,0.194,0.55,12900,{"date":808,"open":809,"high":337,"low":499,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-18",35.34,35.356,0.402,1.15,1800,{"date":815,"open":481,"high":24,"low":552,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-17",34.954,-0.008,-0.02,6000,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":220,"volume":826,"transactions":9,"vwap":824},"2026-06-16",35.26,34.93,34.962,-0.116,5000,{"date":828,"open":498,"high":829,"low":443,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-15",35.19,35.077999,0.609,1.77,5500,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-12",34.25,34.565,34.469,0.192,0.56,3800,{"date":843,"open":844,"high":845,"low":846,"close":845,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":845},"2026-06-11",33.43,34.277,33.3,1.316,3.99,7500,{"date":851,"open":852,"high":852,"low":853,"close":853,"change":854,"percent_change":855,"volume":751,"transactions":9,"vwap":853},"2026-06-10",33.49,32.961,-0.473,-1.41,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":751,"transactions":9,"vwap":860},"2026-06-09",34.029999,32.89,33.434,-0.055,-0.16,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-08",33.71,33.728,33.489,0.429,1.3,9300,{"date":872,"open":873,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-05",33.822,33.94,33.060001,-1.617,-4.66,8500,{"date":880,"open":881,"high":454,"low":882,"close":883,"change":884,"percent_change":111,"volume":885,"transactions":9,"vwap":883},"2026-06-04",34.485,34.43,34.677,-0.002,8400,{"date":887,"open":888,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-03",34.75,34.805,34.679,-0.321,-0.92,5300,{"date":895,"open":896,"high":897,"low":435,"close":286,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":286},"2026-06-02",34.87,35.02,0.356,1.03,2200,{"date":902,"open":754,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-01",34.763,34.374,34.644,0.146,0.42,6800,{"date":910,"open":911,"high":911,"low":755,"close":912,"change":913,"percent_change":458,"volume":914,"transactions":9,"vwap":912},"2026-05-29",34.64,34.498,-0.009,1200,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-28",34.16,34.507,0.032,0.09,900,{"date":923,"open":318,"high":911,"low":924,"close":560,"change":925,"percent_change":421,"volume":826,"transactions":9,"vwap":560},"2026-05-27",34.35,-0.074,{"date":927,"open":560,"high":264,"low":227,"close":928,"change":929,"percent_change":930,"volume":744,"transactions":9,"vwap":928},"2026-05-26",34.549,0.749,2.22,{"date":932,"open":196,"high":570,"low":933,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-22",33.8,-0.093,-0.27,2600,{"date":938,"open":621,"high":939,"low":621,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-21",34.14,33.893,0.219,0.65,5800,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":930,"volume":900,"transactions":9,"vwap":948},"2026-05-20",33.205,33.675,33.674,0.731,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-19",32.94,33.145,32.799,32.943,-0.384,-1.15,4300,{"date":960,"open":676,"high":676,"low":961,"close":962,"change":963,"percent_change":131,"volume":964,"transactions":9,"vwap":962},"2026-05-18",33.040001,33.327,0.259,4400,{"date":966,"open":967,"high":968,"low":875,"close":969,"change":970,"percent_change":971,"volume":841,"transactions":9,"vwap":969},"2026-05-15",33.16,33.225,33.068001,-1.022,-3,{"date":973,"open":974,"high":733,"low":17,"close":17,"change":975,"percent_change":976,"volume":173,"transactions":9,"vwap":17},"2026-05-14",34.13,0.003,0.01,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":981,"percent_change":101,"volume":982,"transactions":9,"vwap":980},"2026-05-13",33.82,34.087002,0.342,1400,{"date":984,"open":985,"high":933,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-12",33.79,33.5,33.745,-0.615,-1.79,1500,{"date":992,"open":993,"high":781,"low":795,"close":781,"change":994,"percent_change":995,"volume":841,"transactions":9,"vwap":781},"2026-05-11",34.28,0.081,0.24,{"date":997,"open":733,"high":719,"low":794,"close":998,"change":999,"percent_change":58,"volume":1000,"transactions":9,"vwap":998},"2026-05-08",34.279,0.404,1100,{"date":1002,"open":1003,"high":1003,"low":196,"close":685,"change":393,"percent_change":1004,"volume":1005,"transactions":9,"vwap":685},"2026-05-07",34.52,-1.77,3900,{"date":1007,"open":410,"high":410,"low":1008,"close":881,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":881},"2026-05-06",34.34,1.045,3.12,3200,{"date":1013,"open":1014,"high":852,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-05",33.27,33.245,33.44,0.595,1.81,10700,{"date":1021,"open":1022,"high":612,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-04",33.099998,32.73,32.845,-0.367,-1.11,7700,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":1033,"percent_change":1034,"volume":759,"transactions":9,"vwap":1032},"2026-05-01",33.17,33.36,33.212,-0.087,-0.26,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-30",32.85,33.299,0.809,2.49,4600,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-29",32.71,32.41,32.49,-0.185,-0.57,5600,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":957,"volume":1057,"transactions":9,"vwap":1055},"2026-04-28",32.59,32.745,32.58,32.675,-0.381,6400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":943,"transactions":9,"vwap":1063},"2026-04-27",33.12,33.21,33.014999,33.056,-0.043,-0.13,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-24",32.98,33.135,32.905,33.098999,0.352,1.07,5200,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-23",33.07,32.48,32.747,-0.287,-0.87,18700,{"date":1084,"open":602,"high":1060,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-22",32.93,33.034,0.348,1.06,21200,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-21",33.11,32.68,32.686,-0.752,-2.25,9700,{"date":1099,"open":620,"high":852,"low":620,"close":1100,"change":1101,"percent_change":473,"volume":1102,"transactions":9,"vwap":1100},"2026-04-20",33.438,-0.262,25800,{"date":1104,"open":1105,"high":1106,"low":1107,"close":187,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":187},"2026-04-17",33.74,33.959,33.573,0.663,2.01,20100,{"date":1112,"open":875,"high":1113,"low":952,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-16",33.2,33.036999,-0.099,-0.3,44700,{"date":1119,"open":875,"high":1120,"low":875,"close":1121,"change":1122,"percent_change":1123,"volume":1041,"transactions":9,"vwap":1121},"2026-04-15",33.19,33.136,-0.079,-0.24,{"date":1125,"open":1126,"high":846,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-14",33.080002,33.215,0.398,1.21,5900,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":1135,"percent_change":37,"volume":1136,"transactions":9,"vwap":1134},"2026-04-13",32.24,32.817,0.237,7200,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1054,"change":1142,"percent_change":375,"volume":1143,"transactions":9,"vwap":1054},"2026-04-10",32.5,32.63,32.47,0.14,7300,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":878,"transactions":9,"vwap":1149},"2026-04-09",32.27,32.55,32.105,32.44,-0.191,-0.59,{"date":1153,"open":1093,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-08",32.688,32.4,32.631,1.636,5.28,30600,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":833,"transactions":9,"vwap":1165},"2026-04-07",30.83,31.040001,30.55,30.995,0.022,0.07,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":885,"transactions":9,"vwap":1173},"2026-04-06",30.87,31.049999,30.809,30.973,0.153,0.5,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1179,"change":1181,"percent_change":670,"volume":1182,"transactions":9,"vwap":1179},"2026-04-02",30.21,30.82,30.09,-0.247,8900,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-01",30.922,31.24,31.066999,0.591,1.94,1900,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":22,"percent_change":848,"volume":1130,"transactions":9,"vwap":1194},"2026-03-31",29.69,30.476,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1116,"volume":826,"transactions":9,"vwap":1199},"2026-03-30",29.72,29.24,29.306,-0.089,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-27",29.6,29.31,29.395,-0.324,-1.09,10500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":777,"transactions":9,"vwap":1213},"2026-03-26",30.225,30.29,29.719,-0.97,-3.16,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-25",30.64,30.76,30.57,30.689,0.456,1.51,4500,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1230,"percent_change":1231,"volume":990,"transactions":9,"vwap":1229},"2026-03-24",30.13,30.315,30.233,-0.304,-1,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-23",30.38,30.805,30.355,30.537,0.997,3.38,9100,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1224,"transactions":9,"vwap":1245},"2026-03-20",30.01,29.5,29.54,-1.16,-3.78,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-19",30.030001,30.7,-0.056,-0.18,6100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-18",31.14,31.17,30.756,-0.624,-1.99,6500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":502,"volume":1074,"transactions":9,"vwap":1268},"2026-03-17",31.49,31.51,31.295,31.38,0.159,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":964,"transactions":9,"vwap":1275},"2026-03-16",31.26,31.33,31.12,31.221,0.721,2.36,{"date":1279,"open":1280,"high":1163,"low":1234,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-13",30.92,30.5,-0.4,-1.29,6900,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1027,"transactions":9,"vwap":1289},"2026-03-12",31.29,30.77,30.9,-0.68,-2.15,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-11",31.44,31.63,31.345,31.58,-0.06,-0.19,18300,{"date":1302,"open":1295,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-10",32.139,31.52,31.64,0.235,0.75,7900,{"date":1310,"open":1311,"high":1304,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-09",30.48,30.335,31.405,0.385,1.24,4200,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":1322,"percent_change":546,"volume":1284,"transactions":9,"vwap":1321},"2026-03-06",30.8,31.11,31.02,-0.336,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-05",31.66,31.76,31.056999,31.356,-0.784,-2.44,8200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":51,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-04",31.96,32.22,31.85,32.14,1.55,3700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-03",31.32,31.72,30.855,31.65,-1.226,-3.73,23700,{"date":1350,"open":1351,"high":952,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-02",32.61,32.876,-0.554,-1.66,8800,{"date":1357,"open":1016,"high":676,"low":1358,"close":844,"change":1359,"percent_change":220,"volume":744,"transactions":9,"vwap":844},"2026-02-27",33.376,-0.11,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-26",33.69,33.33,33.54,-0.155,-0.46,6200,{"date":1369,"open":702,"high":1370,"low":702,"close":1371,"change":1372,"percent_change":321,"volume":764,"transactions":9,"vwap":1371},"2026-02-25",33.72,33.695,0.349,{"date":1374,"open":1375,"high":1031,"low":665,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-24",33.18,33.346,0.156,0.47,4000,{"date":1381,"open":844,"high":986,"low":1022,"close":1120,"change":935,"percent_change":1382,"volume":1355,"transactions":9,"vwap":1120},"2026-02-23",-0.81,{"date":1384,"open":630,"high":1385,"low":846,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-20",33.46,0.541,1.64,4900,{"date":1390,"open":1391,"high":1392,"low":1156,"close":1393,"change":1394,"percent_change":642,"volume":1395,"transactions":9,"vwap":1393},"2026-02-19",32.7,32.92,32.919,-0.091,7600,{"date":1397,"open":961,"high":967,"low":1392,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-18",33.0099983,0.299,0.91,12500,{"date":1403,"open":1046,"high":1404,"low":1405,"close":1404,"change":1406,"percent_change":1065,"volume":964,"transactions":9,"vwap":1404},"2026-02-17",32.711,32.32,-0.044,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1410,"change":1412,"percent_change":1413,"volume":826,"transactions":9,"vwap":1410},"2026-02-13",32.64,32.755,32.415,0.055,0.17,{"date":1415,"open":1416,"high":1417,"low":603,"close":1391,"change":1418,"percent_change":679,"volume":1419,"transactions":9,"vwap":1391},"2026-02-12",33.25,33.26,-0.497,6300,{"date":1421,"open":1126,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":131,"volume":1426,"transactions":9,"vwap":1424},"2026-02-11",33.23,32.839,33.197,0.257,12600,{"date":1428,"open":1429,"high":1126,"low":952,"close":952,"change":1430,"percent_change":935,"volume":1395,"transactions":9,"vwap":952},"2026-02-10",33.049999,-0.09,{"date":1432,"open":1433,"high":1077,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":943,"transactions":9,"vwap":1435},"2026-02-09",32.62,32.615,33.029999,0.542,1.67,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1000,"transactions":9,"vwap":1441},"2026-02-06",32.049999,32.488,0.808,2.55,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":239,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-05",31.87,31.88,31.631,31.68,-1.31,5100,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":935,"percent_change":384,"volume":1097,"transactions":9,"vwap":1456},"2026-02-04",32.51,31.98,32.099998,{"date":1458,"open":1459,"high":1411,"low":1460,"close":1461,"change":1462,"percent_change":976,"volume":1262,"transactions":9,"vwap":1461},"2026-02-03",32.34,32.13,32.37,0.002,{"date":1464,"open":1456,"high":1461,"low":1456,"close":1465,"change":1466,"percent_change":1467,"volume":841,"transactions":9,"vwap":1465},"2026-02-02",32.368,0.188,0.58,{"date":1469,"open":1470,"high":1470,"low":1440,"close":1471,"change":403,"percent_change":1472,"volume":1262,"transactions":9,"vwap":1471},"2026-01-30",32.57,32.18,-1.65,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":893,"transactions":9,"vwap":1477},"2026-01-29",32.825,32.54,32.72,0.017,0.05,{"date":1481,"open":1482,"high":1482,"low":1470,"close":1483,"change":1394,"percent_change":642,"volume":1316,"transactions":9,"vwap":1483},"2026-01-28",32.74,32.703,{"date":1485,"open":1454,"high":1486,"low":1454,"close":1486,"change":1487,"percent_change":1437,"volume":777,"transactions":9,"vwap":1486},"2026-01-27",32.794,0.539,{"date":1489,"open":1490,"high":1405,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":1005,"transactions":9,"vwap":1491},"2026-01-26",32.29,32.255,0.105,0.33,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1497,"change":1498,"percent_change":37,"volume":964,"transactions":9,"vwap":1497},"2026-01-23",31.77,32.15,0.232,{"date":1500,"open":1334,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":1493,"volume":936,"transactions":9,"vwap":1502},"2026-01-22",31.97,31.918,0.106,{"date":1505,"open":1506,"high":1507,"low":1266,"close":1507,"change":1072,"percent_change":230,"volume":833,"transactions":9,"vwap":1507},"2026-01-21",31.62,31.812,{"date":1509,"open":1510,"high":1325,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1224,"transactions":9,"vwap":1512},"2026-01-20",31.53,31.43,31.46,-0.47,-1.47,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":920,"volume":1182,"transactions":9,"vwap":1519},"2026-01-16",31.94,31.805,31.93,0.028,{"date":1522,"open":1455,"high":1523,"low":1524,"close":1525,"change":1167,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-15",32.02,31.86,31.902,0.22,8000,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1531,"change":1533,"percent_change":141,"volume":1011,"transactions":9,"vwap":1531},"2026-01-14",31.75,31.832,31.692,0.102,{"date":1535,"open":1536,"high":1536,"low":1325,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-13",31.91,31.73,-0.242,-0.76,19200,{"date":1542,"open":1543,"high":1455,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-12",31.7,31.972,0.3,0.95,6700,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-09",31.5,31.672,0.247,0.79,12200,{"date":1556,"open":1557,"high":1294,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-08",31.39,31.34,31.425,0.008,0.03,14500,{"date":1564,"open":1268,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-07",31.45,31.3,31.417,-0.12,-0.38,74500,{"date":1572,"open":1573,"high":1297,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-06",31.482,31.537,0.189,0.6,11800,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-05",31.13,31.4,31.030001,31.348,0.464,1.5,12100,{"date":1588,"open":1289,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-02",30.93,30.757,30.884,0.423,1.39,19900,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":239,"volume":813,"transactions":9,"vwap":1599},"2025-12-31",30.62,30.44,30.461,-0.129,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1604,"change":1492,"percent_change":259,"volume":1605,"transactions":9,"vwap":1604},"2025-12-30",30.66,30.59,10200,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":1611,"percent_change":1612,"volume":1000,"transactions":9,"vwap":1610},"2025-12-29",30.43,30.54,30.485,-0.088,-0.29,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1616,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1616},"2025-12-26",30.56,30.573,30.555,0.078,0.26,600,{"date":1622,"open":1623,"high":1624,"low":1598,"close":1624,"change":1625,"percent_change":121,"volume":1041,"transactions":9,"vwap":1624},"2025-12-24",30.447,30.495,0.075,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":126,"volume":1633,"transactions":9,"vwap":1631},"2025-12-23",30.32,30.46,30.31,30.42,0.12,22900,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1269,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-12-22",30.22,30.33,30.3,0.53,14100,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":884,"percent_change":111,"volume":1646,"transactions":9,"vwap":1645},"2025-12-19",30.124,30.28,30.141,11100,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":321,"volume":841,"transactions":9,"vwap":1652},"2025-12-18",30.17,30.2,30.11,30.143,0.313,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":642,"percent_change":1659,"volume":900,"transactions":9,"vwap":1658},"2025-12-17",30.16,29.8,29.83,-0.93,{"date":1661,"open":1644,"high":1644,"low":1662,"close":1651,"change":1663,"percent_change":1664,"volume":1143,"transactions":9,"vwap":1651},"2025-12-16",30,-0.182,-0.6,{"date":1666,"open":1628,"high":1234,"low":1667,"close":1667,"change":1668,"percent_change":1493,"volume":1669,"transactions":9,"vwap":1667},"2025-12-15",30.292,0.101,700,{"date":1671,"open":1672,"high":1673,"low":1656,"close":1674,"change":1675,"percent_change":1676,"volume":1000,"transactions":9,"vwap":1674},"2025-12-12",30.27,30.285,30.191,-0.235,-0.77,{"date":1678,"open":1679,"high":1311,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":777,"transactions":9,"vwap":1680},"2025-12-11",30.34,30.426,0.056,0.18,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1686,"change":1688,"percent_change":1689,"volume":982,"transactions":9,"vwap":1686},"2025-12-10",30.07,30.37,30.040001,0.333,1.11,{"date":1691,"open":1651,"high":1651,"low":1662,"close":1692,"change":1693,"percent_change":790,"volume":1000,"transactions":9,"vwap":1692},"2025-12-09",30.037001,-0.075,{"date":1695,"open":1696,"high":1696,"low":1687,"close":1697,"change":1698,"percent_change":1699,"volume":1208,"transactions":9,"vwap":1697},"2025-12-08",30.18,30.112,-0.067,-0.22,{"date":1701,"open":1679,"high":1234,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":744,"transactions":9,"vwap":1703},"2025-12-05",30.14,30.179,0.083,0.28,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":1712,"volume":943,"transactions":9,"vwap":1710},"2025-12-04",30.08,30.181,30.096001,0.111,0.37,{"date":1714,"open":1715,"high":1662,"low":1715,"close":1716,"change":1717,"percent_change":146,"volume":1718,"transactions":9,"vwap":1716},"2025-12-03",29.96,29.985,0.114,800,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1722,"change":1503,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-12-02",29.86,29.871,29.81,0.36,2800,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":1699,"percent_change":1731,"volume":759,"transactions":9,"vwap":1730},"2025-12-01",29.88,29.74,29.765,-0.73,{"date":1733,"open":1734,"high":1716,"low":1734,"close":1716,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1716},"2025-11-28",29.79,0.135,0.45,500,{"date":1739,"open":1197,"high":1740,"low":1197,"close":1741,"change":121,"percent_change":1742,"volume":173,"transactions":9,"vwap":1741},"2025-11-26",29.9,29.85,0.84,{"date":1744,"open":1745,"high":1203,"low":1745,"close":1203,"change":1746,"percent_change":1073,"volume":819,"transactions":9,"vwap":1203},"2025-11-25",29.3,0.312,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1750,"change":1751,"percent_change":1378,"volume":764,"transactions":9,"vwap":1750},"2025-11-24",29.12,29.288,0.137,{"date":1753,"open":1754,"high":1755,"low":25,"close":1756,"change":1757,"percent_change":942,"volume":1240,"transactions":9,"vwap":1756},"2025-11-21",28.995,29.232,29.151,0.187,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1762,"change":1763,"percent_change":633,"volume":1190,"transactions":9,"vwap":1762},"2025-11-20",29.62,29.64,28.964,-0.406,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1430,"percent_change":293,"volume":1005,"transactions":9,"vwap":1769},"2025-11-19",29.421,29.51,29.27,29.37,{"date":1771,"open":1772,"high":1767,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1190,"transactions":9,"vwap":1773},"2025-11-18",29.34,29.46,-0.272,-0.91,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1207,"volume":982,"transactions":9,"vwap":1780},"2025-11-17",30.049999,29.606,29.732,-0.329,{"date":1783,"open":1734,"high":1649,"low":1734,"close":1784,"change":1785,"percent_change":1786,"volume":1339,"transactions":9,"vwap":1784},"2025-11-14",30.061001,-0.117,-0.39,{"date":1788,"open":1609,"high":1609,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-11-13",30.165,30.178,-0.462,-1.51,1700,{"date":1795,"open":1220,"high":1796,"low":1797,"close":1218,"change":1632,"percent_change":572,"volume":1419,"transactions":9,"vwap":1218},"2025-11-12",30.65,30.53,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1682,"volume":1805,"transactions":9,"vwap":1803},"2025-11-11",30.51,30.58,30.47,30.52,0.054,2000,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1809,"change":1811,"percent_change":1812,"volume":813,"transactions":9,"vwap":1809},"2025-11-10",30.41,30.466,30.398,0.387,1.29,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1816,"change":861,"percent_change":1253,"volume":936,"transactions":9,"vwap":1816},"2025-11-07",29.89,30.079,29.746,{"date":1819,"open":1820,"high":1821,"low":1778,"close":1820,"change":1230,"percent_change":1231,"volume":1000,"transactions":9,"vwap":1820},"2025-11-06",30.134,30.15,{"date":1823,"open":1636,"high":1824,"low":1636,"close":1825,"change":1826,"percent_change":1742,"volume":1827,"transactions":9,"vwap":1825},"2025-11-05",30.45,30.438,0.253,2700,{"date":1829,"open":1830,"high":1831,"low":1696,"close":1832,"change":1833,"percent_change":1834,"volume":1718,"transactions":9,"vwap":1832},"2025-11-04",30.23,30.332,30.185,-0.515,-1.68,{"date":1836,"open":1837,"high":1838,"low":1801,"close":1251,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1251},"2025-11-03",30.63,30.72,0.094,0.31,4700,{"date":1843,"open":1220,"high":1603,"low":1609,"close":1844,"change":1845,"percent_change":293,"volume":173,"transactions":9,"vwap":1844},"2025-10-31",30.606,-0.094,{"date":1847,"open":1848,"high":1849,"low":1615,"close":1251,"change":1850,"percent_change":1851,"volume":964,"transactions":9,"vwap":1251},"2025-10-30",30.6,30.735,-0.147,-0.48,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":990,"transactions":9,"vwap":1857},"2025-10-29",31.01,31.059999,30.823,30.847,-0.063,-0.2,{"date":1861,"open":1862,"high":1589,"low":1862,"close":1863,"change":1142,"percent_change":1736,"volume":1827,"transactions":9,"vwap":1863},"2025-10-28",30.79,30.91,{"date":1865,"open":1179,"high":1162,"low":1866,"close":1288,"change":1867,"percent_change":1868,"volume":1130,"transactions":9,"vwap":1288},"2025-10-27",30.74,0.272,0.89,{"date":1870,"open":1609,"high":1609,"low":1871,"close":1871,"change":1872,"percent_change":1873,"volume":1620,"transactions":9,"vwap":1871},"2025-10-24",30.498,0.203,0.67,{"date":1875,"open":1830,"high":1876,"low":1830,"close":1877,"change":1878,"percent_change":1879,"volume":1027,"transactions":9,"vwap":1877},"2025-10-23",30.306,30.295,0.248,0.83,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1034,"volume":1718,"transactions":9,"vwap":1884},"2025-10-22",30.175,29.99,30.047001,-0.078,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-10-21",30.222,30.125,-0.193,-0.64,1300,{"date":1894,"open":1895,"high":1686,"low":1636,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-10-20",30.25,30.318,0.283,0.94,8100,{"date":1901,"open":1815,"high":1902,"low":1657,"close":1902,"change":1903,"percent_change":1298,"volume":921,"transactions":9,"vwap":1902},"2025-10-17",30.035,-0.017,{"date":1905,"open":1906,"high":1830,"low":1907,"close":1908,"change":994,"percent_change":1909,"volume":1254,"transactions":9,"vwap":1908},"2025-10-16",30.19,30.051001,30.052,0.27,{"date":1911,"open":1912,"high":1250,"low":1913,"close":1913,"change":1914,"percent_change":1915,"volume":1805,"transactions":9,"vwap":1913},"2025-10-15",30.02,29.971,0.185,0.62,{"date":1917,"open":1721,"high":1918,"low":1919,"close":1919,"change":976,"percent_change":1561,"volume":1793,"transactions":9,"vwap":1919},"2025-10-14",29.94,29.786,{"date":1921,"open":1193,"high":1734,"low":1193,"close":1922,"change":1222,"percent_change":1923,"volume":1793,"transactions":9,"vwap":1922},"2025-10-13",29.776,1.56,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1927,"change":1928,"percent_change":1929,"volume":1011,"transactions":9,"vwap":1927},"2025-10-10",29.55,29.32,-0.79,-2.62,{"date":1931,"open":1932,"high":1932,"low":1651,"close":1651,"change":1933,"percent_change":1214,"volume":1934,"transactions":9,"vwap":1651},"2025-10-09",30.26,-0.294,300,{"date":1936,"open":1638,"high":1937,"low":1638,"close":1937,"change":1938,"percent_change":1307,"volume":1939,"transactions":9,"vwap":1937},"2025-10-08",30.404,0.227,400,{"date":1941,"open":1686,"high":1686,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1000,"transactions":9,"vwap":1943},"2025-10-07",30.168,30.177,-0.263,-0.86,{"date":1947,"open":1948,"high":1803,"low":1637,"close":1598,"change":994,"percent_change":1909,"volume":1899,"transactions":9,"vwap":1598},"2025-10-06",30.49,{"date":1950,"open":1895,"high":1951,"low":1895,"close":1952,"change":1953,"percent_change":1954,"volume":813,"transactions":9,"vwap":1952},"2025-10-03",30.4,30.359,0.244,0.81,{"date":1956,"open":1651,"high":1957,"low":1958,"close":1957,"change":1959,"percent_change":1493,"volume":1892,"transactions":9,"vwap":1957},"2025-10-02",30.115,30.099001,0.099,{"date":1961,"open":1962,"high":1685,"low":1716,"close":1963,"change":1964,"percent_change":907,"volume":1000,"transactions":9,"vwap":1963},"2025-10-01",30.0049992,30.016001,0.127,{"date":1966,"open":1721,"high":1967,"low":1968,"close":1967,"change":1969,"percent_change":572,"volume":1718,"transactions":9,"vwap":1967},"2025-09-30",29.889,29.75,0.116,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":751,"transactions":9,"vwap":1975},"2025-09-29",29.759,29.78,29.73,29.773,0.2,0.68,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1981,"change":1983,"percent_change":151,"volume":1718,"transactions":9,"vwap":1981},"2025-09-26",29.502,29.573,29.492,0.103,{"date":1985,"open":1986,"high":1987,"low":1204,"close":1988,"change":1989,"percent_change":1290,"volume":982,"transactions":9,"vwap":1988},"2025-09-25",29.44,29.48,29.47,-0.203,{"date":1991,"open":1729,"high":1729,"low":1992,"close":1993,"change":1994,"percent_change":1034,"volume":921,"transactions":9,"vwap":1993},"2025-09-24",29.658,29.673,-0.076,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":862,"volume":990,"transactions":9,"vwap":1999},"2025-09-23",29.928,29.725,29.749,-0.047,{"date":2002,"open":1197,"high":2003,"low":2004,"close":2003,"change":714,"percent_change":1632,"volume":1841,"transactions":9,"vwap":2003},"2025-09-22",29.796,29.665,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":1827,"transactions":9,"vwap":2009},"2025-09-19",29.87,29.71,29.76,-0.146,-0.49,{"date":2013,"open":1734,"high":2014,"low":1734,"close":2015,"change":2016,"percent_change":1545,"volume":982,"transactions":9,"vwap":2015},"2025-09-18",29.92,29.906,0.089,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2020,"change":2021,"percent_change":1298,"volume":900,"transactions":9,"vwap":2020},"2025-09-17",29.97,29.817,-0.018,{"date":2023,"open":1721,"high":2007,"low":1723,"close":2024,"change":347,"percent_change":1167,"volume":2025,"transactions":9,"vwap":2024},"2025-09-16",29.835,1600,{"date":2027,"open":1734,"high":1741,"low":1974,"close":2028,"change":2029,"percent_change":136,"volume":1451,"transactions":9,"vwap":2028},"2025-09-15",29.814,0.195,{"date":2031,"open":1761,"high":1761,"low":2032,"close":2033,"change":2034,"percent_change":1065,"volume":914,"transactions":9,"vwap":2033},"2025-09-12",29.602,29.619,-0.04,{"date":2036,"open":1987,"high":1193,"low":1987,"close":2037,"change":2038,"percent_change":2039,"volume":1805,"transactions":9,"vwap":2037},"2025-09-11",29.659,0.419,1.43,{"date":2041,"open":2042,"high":2042,"low":1198,"close":1198,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1198},"2025-09-10",29.36,0.012,0.04,3500,{"date":2047,"open":1198,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":642,"volume":728,"transactions":9,"vwap":2050},"2025-09-09",29.26,29.19,29.228,-0.082,{"date":2053,"open":2054,"high":1204,"low":2055,"close":1204,"change":1072,"percent_change":2056,"volume":900,"transactions":9,"vwap":1204},"2025-09-08",29.28,29.146,1.22,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":1915,"volume":813,"transactions":9,"vwap":2061},"2025-09-05",29.01,28.92,28.958,0.179,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":51,"volume":2070,"transactions":9,"vwap":2068},"2025-09-04",28.72,28.81,28.658,28.779,0.139,3100,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2074,"change":2075,"percent_change":555,"volume":1737,"transactions":9,"vwap":2074},"2025-09-03",28.68,28.64,0.082,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2079,"change":2081,"percent_change":71,"volume":2082,"transactions":9,"vwap":2079},"2025-09-02",28.46,28.558,28.38,-0.311,9800,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2086,"change":2087,"percent_change":2011,"volume":1934,"transactions":9,"vwap":2086},"2025-08-29",28.809,28.869,-0.141,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2059,"change":2092,"percent_change":121,"volume":2093,"transactions":9,"vwap":2059},"2025-08-28",29.040001,28.96,0.073,16200,{"date":2095,"open":2096,"high":2097,"low":2066,"close":2097,"change":1693,"percent_change":1034,"volume":2098,"transactions":9,"vwap":2097},"2025-08-27",28.879,28.937,2300,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2102,"change":2103,"percent_change":527,"volume":921,"transactions":9,"vwap":2102},"2025-08-26",29.08,29.011999,-0.118,{"date":2105,"open":2106,"high":2107,"low":1749,"close":2108,"change":727,"percent_change":473,"volume":2109,"transactions":9,"vwap":2108},"2025-08-25",29.33,29.35,29.13,5700,{"date":2111,"open":2112,"high":2042,"low":2113,"close":2042,"change":2114,"percent_change":1437,"volume":751,"transactions":9,"vwap":2042},"2025-08-22",28.996,28.981,0.482,{"date":2116,"open":2117,"high":2060,"low":2118,"close":2119,"change":2120,"percent_change":1859,"volume":2121,"transactions":9,"vwap":2119},"2025-08-21",28.87,28.83,28.878,-0.058,10800,{"date":2123,"open":2124,"high":2091,"low":2124,"close":2125,"change":2126,"percent_change":1699,"volume":2127,"transactions":9,"vwap":2125},"2025-08-20",28.842,28.936,-0.064,3300,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2132,"change":2133,"percent_change":2134,"volume":1379,"transactions":9,"vwap":2132},"2025-08-19",29.14,29.2,29,-0.181,-0.62,{"date":2136,"open":2137,"high":2138,"low":2108,"close":2138,"change":975,"percent_change":976,"volume":1000,"transactions":9,"vwap":2138},"2025-08-18",29.16,29.181,{"date":2140,"open":1198,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":1493,"volume":990,"transactions":9,"vwap":2143},"2025-08-15",29.25,29.173,29.178,0.097,{"date":2146,"open":2101,"high":1749,"low":2101,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-08-14",29.080999,-0.161,-0.55,3400,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":356,"volume":1388,"transactions":9,"vwap":2155},"2025-08-13",29.268,29.198,29.242,0.166,{"date":2158,"open":2159,"high":1749,"low":2160,"close":2160,"change":2161,"percent_change":101,"volume":841,"transactions":9,"vwap":2160},"2025-08-12",29.11,29.076,0.291,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":2167,"percent_change":2168,"volume":813,"transactions":9,"vwap":2166},"2025-08-11",28.75,28.82,28.785,-0.105,-0.36,{"date":2170,"open":25,"high":25,"low":2171,"close":2171,"change":2172,"percent_change":2173,"volume":1737,"transactions":9,"vwap":2171},"2025-08-08",28.89,-0.014,-0.05,{"date":2175,"open":2132,"high":2059,"low":2176,"close":2177,"change":2178,"percent_change":1879,"volume":1805,"transactions":9,"vwap":2177},"2025-08-07",28.85,28.904,0.239,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":1254,"transactions":9,"vwap":2184},"2025-08-06",28.63,28.69,28.54,28.665,0.233,0.82,{"date":2188,"open":2080,"high":2078,"low":2189,"close":2190,"change":975,"percent_change":976,"volume":2070,"transactions":9,"vwap":2190},"2025-08-05",28.31,28.432,{"date":2192,"open":2189,"high":2193,"low":2189,"close":2194,"change":2195,"percent_change":116,"volume":2045,"transactions":9,"vwap":2194},"2025-08-04",28.43,28.429,0.319,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2199,"change":2201,"percent_change":2202,"volume":893,"transactions":9,"vwap":2199},"2025-08-01",28,28.11,27.96,-0.237,-0.84,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":826,"transactions":9,"vwap":2208},"2025-07-31",28.44,28.48,28.34,28.347,-0.315,-1.1,{"date":2212,"open":2213,"high":2101,"low":2183,"close":2214,"change":2215,"percent_change":220,"volume":2216,"transactions":9,"vwap":2214},"2025-07-30",29.02,28.662,-0.095,32200,{"date":2218,"open":2219,"high":2219,"low":2219,"close":2219,"change":1533,"percent_change":1724,"volume":1934,"transactions":9,"vwap":2219},"2025-07-29",28.757,{"date":2221,"open":2117,"high":2117,"low":2222,"close":2223,"change":2224,"percent_change":1450,"volume":2045,"transactions":9,"vwap":2223},"2025-07-28",28.635,28.655,-0.379,{"date":2226,"open":2060,"high":2227,"low":2228,"close":2227,"change":2229,"percent_change":1116,"volume":1805,"transactions":9,"vwap":2227},"2025-07-25",29.034,28.86,-0.086,{"date":2231,"open":2232,"high":2232,"low":1749,"close":1749,"change":1989,"percent_change":2233,"volume":1224,"transactions":9,"vwap":1749},"2025-07-24",29.22,-0.69,{"date":2235,"open":2236,"high":2237,"low":2059,"close":2237,"change":2238,"percent_change":2239,"volume":1451,"transactions":9,"vwap":2237},"2025-07-23",29.1,29.323,0.46,1.59,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2243,"change":1804,"percent_change":2244,"volume":173,"transactions":9,"vwap":2243},"2025-07-22",28.728,28.863,0.19,{"date":2246,"open":2176,"high":2247,"low":2248,"close":2085,"change":2249,"percent_change":2250,"volume":2127,"transactions":9,"vwap":2085},"2025-07-21",28.94,28.8,0.154,0.54,{"date":2252,"open":2165,"high":2253,"low":2223,"close":2223,"change":2254,"percent_change":1569,"volume":723,"transactions":9,"vwap":2223},"2025-07-18",28.839,-0.109,{"date":2256,"open":2073,"high":2257,"low":2258,"close":2257,"change":2259,"percent_change":2250,"volume":813,"transactions":9,"vwap":2257},"2025-07-17",28.764,28.67,0.155,{"date":2261,"open":2193,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":502,"volume":1620,"transactions":9,"vwap":2264},"2025-07-16",28.61,28.39,28.609,0.144,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":1725,"transactions":9,"vwap":2270},"2025-07-15",28.73,28.42,28.465,-0.127,-0.44,{"date":2274,"open":2078,"high":2074,"low":2078,"close":2275,"change":2276,"percent_change":1142,"volume":759,"transactions":9,"vwap":2275},"2025-07-14",28.592,0.039,{"date":2278,"open":2181,"high":2181,"low":2279,"close":2279,"change":2280,"percent_change":1945,"volume":1718,"transactions":9,"vwap":2279},"2025-07-11",28.553,-0.248,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":1252,"percent_change":1299,"volume":1190,"transactions":9,"vwap":2285},"2025-07-10",28.84,28.689,28.801,{"date":2287,"open":2248,"high":2288,"low":2248,"close":2289,"change":1751,"percent_change":2290,"volume":2045,"transactions":9,"vwap":2289},"2025-07-09",28.88,28.857,0.48,{"date":2292,"open":2065,"high":2065,"low":2065,"close":2065,"change":2293,"percent_change":840,"volume":2294,"transactions":9,"vwap":2065},"2025-07-08",0.16,200,{"date":2296,"open":2297,"high":2297,"low":2078,"close":2298,"change":2299,"percent_change":1676,"volume":1355,"transactions":9,"vwap":2298},"2025-07-07",28.71,28.56,-0.223,{"date":2301,"open":2268,"high":2302,"low":2268,"close":2303,"change":2092,"percent_change":121,"volume":990,"transactions":9,"vwap":2303},"2025-07-03",28.795,28.783,{"date":2305,"open":2306,"high":2297,"low":2306,"close":2297,"change":2307,"percent_change":615,"volume":1224,"transactions":9,"vwap":2297},"2025-07-02",28.466,0.038,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":190,"volume":1827,"transactions":9,"vwap":2313},"2025-07-01",28.76,28.761,28.601,28.672,-0.162,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2318,"change":1839,"percent_change":1493,"volume":2070,"transactions":9,"vwap":2318},"2025-06-30",28.695,28.834,{"date":2320,"open":2065,"high":2165,"low":2321,"close":2322,"change":2323,"percent_change":1639,"volume":1011,"transactions":9,"vwap":2322},"2025-06-27",28.707,28.74,0.151,{"date":2325,"open":2326,"high":2074,"low":2326,"close":2327,"change":1688,"percent_change":511,"volume":1331,"transactions":9,"vwap":2327},"2025-06-26",28.472,28.589,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2331,"change":2333,"percent_change":1699,"volume":1805,"transactions":9,"vwap":2331},"2025-06-25",28.22,28.256,28.191,-0.062,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":2339,"percent_change":1338,"volume":1041,"transactions":9,"vwap":2338},"2025-06-24",28.08,28.359,28.318,0.431,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":2156,"percent_change":1576,"volume":900,"transactions":9,"vwap":2344},"2025-06-23",27.73,27.89,27.887,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":751,"transactions":9,"vwap":2349},"2025-06-20",27.92,27.67,27.721,-0.391,-1.39,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2355,"change":2356,"percent_change":615,"volume":2357,"transactions":9,"vwap":2355},"2025-06-18",28.232,28.112,0.037,28500,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":1283,"volume":921,"transactions":9,"vwap":2362},"2025-06-17",28.32,28.065001,28.075001,-0.368,{"date":2365,"open":2366,"high":2181,"low":2367,"close":2367,"change":121,"percent_change":1868,"volume":921,"transactions":9,"vwap":2367},"2025-06-16",28.51,28.443,{"date":2369,"open":2370,"high":2360,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2150,"transactions":9,"vwap":2372},"2025-06-13",28.23,28.17,28.193,-0.437,-1.53,{"date":2376,"open":2377,"high":2181,"low":2377,"close":2181,"change":2378,"percent_change":2379,"volume":1737,"transactions":9,"vwap":2181},"2025-06-12",28.52,0.125,0.44,{"date":2381,"open":2232,"high":2232,"low":2382,"close":2383,"change":2384,"percent_change":1142,"volume":2385,"transactions":9,"vwap":2383},"2025-06-11",28.5,28.505,0.041,39200,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":2229,"percent_change":1116,"volume":2391,"transactions":9,"vwap":2390},"2025-06-10",28.59,28.4,28.464,83500,{"date":2393,"open":2394,"high":2388,"low":2269,"close":2395,"change":1704,"percent_change":555,"volume":2396,"transactions":9,"vwap":2395},"2025-06-09",28.47,28.55,25100,{"date":2398,"open":2078,"high":2382,"low":2269,"close":2399,"change":1533,"percent_change":1724,"volume":1049,"transactions":9,"vwap":2399},"2025-06-06",28.467,{"date":2401,"open":2263,"high":2269,"low":2360,"close":2402,"change":1478,"percent_change":106,"volume":2098,"transactions":9,"vwap":2402},"2025-06-05",28.365,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":1934,"transactions":9,"vwap":2406},"2025-06-04",28.27,28.348,0.201,0.71,{"date":2410,"open":2236,"high":2236,"low":2411,"close":2412,"change":1611,"percent_change":293,"volume":826,"transactions":9,"vwap":2412},"2025-06-03",28.025,28.147,{"date":2414,"open":2200,"high":2415,"low":2200,"close":2415,"change":2416,"percent_change":428,"volume":759,"transactions":9,"vwap":2415},"2025-06-02",28.235,0.273,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2420,"change":2421,"percent_change":1116,"volume":716,"transactions":9,"vwap":2420},"2025-05-30",27.862,27.962,-0.083,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":990,"transactions":9,"vwap":2426},"2025-05-29",28.1,28.01,28.045,0.043,0.15,{"date":2430,"open":2431,"high":2199,"low":2432,"close":2433,"change":2434,"percent_change":1081,"volume":943,"transactions":9,"vwap":2433},"2025-05-28",28.09,27.97,28.0020008,-0.245,{"date":2436,"open":2130,"high":2130,"low":2330,"close":2437,"change":2438,"percent_change":116,"volume":826,"transactions":9,"vwap":2437},"2025-05-27",28.247,0.315,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2442,"change":2443,"percent_change":466,"volume":1669,"transactions":9,"vwap":2442},"2025-05-23",27.71,27.932,0.064,{"date":2445,"open":2347,"high":2200,"low":2446,"close":2447,"change":2448,"percent_change":1568,"volume":990,"transactions":9,"vwap":2447},"2025-05-22",27.78,27.868,-0.033,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2453,"change":2454,"percent_change":1151,"volume":2455,"transactions":9,"vwap":2453},"2025-05-21",28.16,28.21,27.901,-0.167,12800,{"date":2457,"open":2458,"high":2431,"low":2459,"close":2460,"change":2461,"percent_change":121,"volume":1011,"transactions":9,"vwap":2460},"2025-05-20",28.059999,28.007,28.068001,0.069,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-05-19",27.827,27.999,0.222,0.8,55600,{"date":2470,"open":2342,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":466,"volume":759,"transactions":9,"vwap":2473},"2025-05-16",27.79,27.723,27.777,0.063,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2186,"volume":716,"transactions":9,"vwap":2480},"2025-05-15",27.74,27.76,27.66,27.714,0.225,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2021,"percent_change":750,"volume":1316,"transactions":9,"vwap":2487},"2025-05-14",27.59,27.63,27.44,27.489,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2492,"change":2493,"percent_change":2238,"volume":1805,"transactions":9,"vwap":2492},"2025-05-13",27.397,27.56,27.507,0.126,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2498,"change":2499,"percent_change":536,"volume":2098,"transactions":9,"vwap":2498},"2025-05-12",27.31,27.39,27.381,0.238,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2503,"change":2504,"percent_change":2244,"volume":2294,"transactions":9,"vwap":2503},"2025-05-09",27.137,27.143,0.052,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2509,"change":111,"percent_change":2034,"volume":878,"transactions":9,"vwap":2509},"2025-05-08",27.19,27.238,27.091,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":527,"volume":914,"transactions":9,"vwap":2514},"2025-05-07",27.11,27.02,27.101,-0.112,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2519,"change":2521,"percent_change":1976,"volume":1718,"transactions":9,"vwap":2519},"2025-05-06",27.2,27.213,27.12,0.053,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2526,"change":1858,"percent_change":727,"volume":1793,"transactions":9,"vwap":2526},"2025-05-05",26.51,27.18,27.16,{"date":2528,"open":2529,"high":2530,"low":2529,"close":2531,"change":2532,"percent_change":2533,"volume":833,"transactions":9,"vwap":2531},"2025-05-02",27,27.25,27.223,0.573,2.15,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":715,"volume":2541,"transactions":9,"vwap":2539},"2025-05-01",26.62,26.8,26.59,26.65,0.029,16600,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2545,"change":817,"percent_change":458,"volume":2547,"transactions":9,"vwap":2545},"2025-04-30",26.42,26.621,26.38,203300,{"date":2549,"open":2550,"high":2551,"low":2550,"close":2552,"change":2553,"percent_change":1526,"volume":2554,"transactions":9,"vwap":2552},"2025-04-29",26.54,26.69,26.629,0.059,236500,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2558,"change":2560,"percent_change":2238,"volume":1000,"transactions":9,"vwap":2558},"2025-04-28",26.495,26.57,26.45,0.121,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2564,"change":1492,"percent_change":126,"volume":1388,"transactions":9,"vwap":2564},"2025-04-25",26.32,26.449,26.25,{"date":2567,"open":2568,"high":2569,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":1841,"transactions":9,"vwap":2569},"2025-04-24",26.044001,26.344,0.355,1.37,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":1553,"volume":2579,"transactions":9,"vwap":2577},"2025-04-23",26.049999,26.87,25.8,25.989,0.204,476900,{"date":179,"open":175,"high":2581,"low":175,"close":2582,"change":2583,"percent_change":2584,"volume":1136,"transactions":9,"vwap":2582},25.885,25.785,0.585,2.32]