[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FMAT":3,"homepage-market-summary":29,"stock-historical-FMAT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FMAT","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 MSCI Materials Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4385,0.808,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"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},56.17,56.03,56.605,55.56,0.61,1.1,58965.454764,62.84,48.76,51707.467016328,52.6,3254,{"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},45.24,45296,16532966.754082,22.32,"2025-04-22",[181,184,194,204,215,225,236,247,258,268,275,284,293,304,315,326,335,344,353,363,374,385,394,404,414,425,434,444,453,463,471,479,489,498,509,519,529,537,548,556,565,575,585,595,605,613,621,631,640,649,660,670,679,687,696,704,711,719,727,734,742,747,753,760,765,773,781,789,795,802,810,818,824,831,837,841,847,855,860,866,872,877,882,890,896,899,906,913,919,925,930,936,941,945,949,956,962,969,975,978,985,991,999,1006,1013,1018,1024,1029,1036,1044,1050,1056,1062,1067,1072,1079,1085,1091,1094,1097,1102,1107,1112,1118,1124,1129,1135,1140,1146,1153,1160,1168,1174,1180,1188,1197,1205,1213,1219,1224,1229,1234,1239,1244,1250,1256,1263,1270,1275,1281,1288,1296,1302,1307,1315,1320,1327,1332,1338,1345,1351,1359,1364,1369,1375,1379,1386,1391,1398,1403,1408,1412,1418,1422,1426,1431,1436,1442,1446,1450,1455,1460,1463,1467,1471,1477,1485,1491,1497,1506,1513,1517,1524,1530,1538,1544,1549,1555,1561,1569,1575,1580,1587,1595,1602,1607,1614,1620,1628,1633,1640,1645,1651,1658,1665,1670,1678,1684,1690,1696,1703,1708,1713,1718,1725,1733,1737,1743,1750,1757,1764,1769,1775,1780,1784,1790,1795,1801,1808,1813,1821,1826,1831,1837,1843,1849,1855,1860,1866,1872,1876,1884,1887,1893,1900,1904,1907,1913,1916,1921,1924,1928,1934,1939,1944,1951,1957,1962,1965,1971,1976,1983,1987,1990,1994,1997,2002,2006,2010,2013,2018,2022,2025,2031,2034,2038,2043,2049,2053,2058,2062,2067,2073,2079,2084,2090,2097,2103,2107,2112,2115,2118,2121,2124,2129,2133,2137,2141,2144,2146,2153,2155,2160,2164,2169,2173,2176,2182,2187,2192,2198,2202,2207,2213,2219,2225,2230,2233,2237,2241,2245,2249,2254,2260,2263,2268,2272,2277,2281,2287,2292,2297,2303,2306,2312,2316,2319,2323,2328,2333,2338,2343,2350,2355,2361,2366,2371,2378,2383,2390,2398,2405,2410,2418,2424],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},812,56.2774,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",55.43,55.65,54.77,-0.18,-0.32,114529.19484,1163,55.3424,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",56.48,56.59,55.74,-0.46,-0.82,286280.22281,791,56.1924,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",56.52,56.55,56,56.2,-0.35,-0.62,40012.5593,591,56.1282,{"date":216,"open":217,"high":218,"low":219,"close":207,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",56.35,56.8603,56.04,-0.58,-1.02,107849.253612,832,56.5924,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",56.89,57.2501,56.68,57.13,0.27,0.47,82741.08743,596,57.0509,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",57.29,57.31,56.73,56.86,-0.6,-1.04,68336.08773,610,56.9422,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",57.47,57.7644,57.26,57.46,-0.57,-0.98,43928.654314,558,57.5779,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",57.25,58.13,58.03,1.14,2,39658.07032,535,57.7091,{"date":269,"open":239,"high":239,"low":270,"close":227,"change":271,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",56.74,0,58696.989191,744,56.9658,{"date":276,"open":277,"high":277,"low":278,"close":227,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",57.51,56.78,-0.89,-1.54,26370.850736,710,56.9385,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":151,"percent_change":21,"volume":290,"transactions":291,"vwap":292},"2026-09-17",58.16,58.19,57.74,57.78,38837.33247,635,57.9723,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",58.07,58.24,56.96,57.43,-0.39,-0.67,28744.785845,619,57.7745,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",57.68,57.83,57.325,57.82,0.16,0.28,107084.918057,729,57.6465,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",57.94,58,57.52,57.66,-0.8,-1.37,47306.021,674,57.7346,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":121,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",58.75,58.37,58.46,0.43,48513.360479,645,58.4994,{"date":336,"open":337,"high":338,"low":295,"close":339,"change":340,"percent_change":280,"volume":341,"transactions":342,"vwap":343},"2026-09-10",58.32,58.42,58.21,-0.91,52677.915475,747,58.245,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",59.78,59.12,-0.64,-1.07,34119.628408,586,59.4712,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":321,"volume":360,"transactions":361,"vwap":362},"2026-09-08",60.08,60.44,59.71,59.76,-0.48,36804.616964,743,60.0609,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",59.83,60.48,59.82,60.24,-0.15,-0.25,23302.781926,503,60.2467,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",61.27,61.39,59.99,60.39,-0.19,-0.31,40301.382129,634,60.4598,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":213,"vwap":393},"2026-09-02",59.92,60.84,60.58,0.94,1.58,38932.38463,60.5898,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":200,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",59.89,60.125,59.54,59.64,-1.36,29985.81246,628,59.7552,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":302,"vwap":413},"2026-08-31",60.9,60.945,60.325,60.46,-0.55,-0.9,31716.90347,60.521,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",61.57,61.77,60.73,61.01,-0.26,-0.42,43800.844528,562,61.0461,{"date":426,"open":427,"high":428,"low":429,"close":376,"change":430,"percent_change":299,"volume":431,"transactions":432,"vwap":433},"2026-08-27",61.12,61.48,61.005,-0.24,35903.23234,419,61.2276,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",61.46,62,61.51,-0.04,-0.06,43335.564532,496,61.585,{"date":445,"open":446,"high":447,"low":448,"close":447,"change":151,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",61.1,61.55,60.67,0.57,62849.603718,580,61.2087,{"date":454,"open":455,"high":456,"low":406,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",61.71,61.7803,61.2,-0.08,-0.13,73344.743841,557,61.2053,{"date":464,"open":388,"high":377,"low":388,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",61.28,1.26,2.1,30430.062499,577,61.2637,{"date":472,"open":399,"high":473,"low":399,"close":474,"change":189,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",60.65,60.02,-0.3,49414.3379,894,60.1222,{"date":480,"open":481,"high":406,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",60.27,59.885,60.2,1.005,1.7,31931.83149,522,60.3764,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",59.81,59.195,-0.785,-1.31,26031.571458,633,59.4221,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",60.06,60.07,59.85,59.98,-0.1995,-0.33,26665.027611,569,59.9764,{"date":510,"open":378,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",60.2562,59.84,60.1795,0.3995,0.67,21620.9028,462,60.1817,{"date":520,"open":521,"high":522,"low":523,"close":346,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",60.17,60.25,59.77,-0.44,-0.73,31827.805751,581,59.9535,{"date":530,"open":531,"high":531,"low":483,"close":532,"change":533,"percent_change":71,"volume":534,"transactions":535,"vwap":536},"2026-08-12",61.24,60.22,-0.66,42112.113525,616,60.3909,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",60.77,61.2715,60.695,60.88,0.02,0.03,36652.08231,576,60.9509,{"date":549,"open":356,"high":550,"low":551,"close":550,"change":146,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",60.86,60.3137,0.63,52302.647253,690,60.6445,{"date":557,"open":558,"high":559,"low":502,"close":366,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",60.04,60.535,0.93,1.56,21461.586745,523,60.364,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",60.1,59.37,59.55,-0.5,-0.83,25067.69709,547,59.7283,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",59.75,60.34,60.05,0.95,1.61,45388.592419,662,60.0543,{"date":586,"open":329,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",59.115,58.1,59.1,1.28,2.21,35213.430057,537,58.6856,{"date":596,"open":597,"high":598,"low":599,"close":309,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",57.22,57.85,57.0201,0.84,1.47,42876.638007,589,57.492,{"date":606,"open":288,"high":288,"low":607,"close":608,"change":400,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",56.67,56.98,-2.33,42625.265744,795,57.0288,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":126,"volume":619,"transactions":517,"vwap":620},"2026-07-30",58.66,57.876,58.34,0.23,28380.825749,58.2289,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",58.92,57.59,58.11,-0.78,-1.32,19181.396548,544,58.0184,{"date":632,"open":615,"high":633,"low":615,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",59.3373,58.89,0.77,1.32,38719.7402,608,59.0918,{"date":641,"open":329,"high":329,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",57.76,58.12,0.17,0.29,25716.93978,493,58.0034,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",57.36,57.9601,57.3509,57.95,0.71,1.24,50213.448059,481,57.809,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":410,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",57.1,57.725,57.07,57.24,-0.95,25631.1856,561,57.2339,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":256,"vwap":678},"2026-07-22",57.19,58.01,57.79,0.8,1.4,37682.175235,57.7567,{"date":680,"open":230,"high":681,"low":196,"close":682,"change":331,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",57.32,56.99,0.76,47570.74198,672,57.0808,{"date":688,"open":689,"high":249,"low":690,"close":691,"change":692,"percent_change":71,"volume":693,"transactions":694,"vwap":695},"2026-07-20",57.33,56.5,56.56,-0.615,51965.989977,878,56.7739,{"date":697,"open":319,"high":318,"low":698,"close":699,"change":253,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-17",57.11,57.175,-0.99,41701.91707,700,57.5287,{"date":705,"open":239,"high":307,"low":238,"close":706,"change":707,"percent_change":121,"volume":708,"transactions":709,"vwap":710},"2026-07-16",57.745,0.145,36975.97979,594,57.6097,{"date":712,"open":288,"high":598,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":593,"vwap":718},"2026-07-15",57.15,57.6,-0.17,-0.29,26819.747972,57.5422,{"date":720,"open":296,"high":721,"low":722,"close":723,"change":311,"percent_change":51,"volume":724,"transactions":725,"vwap":726},"2026-07-14",58.595,57.61,57.77,46850.052444,505,57.8976,{"date":728,"open":729,"high":337,"low":251,"close":730,"change":731,"percent_change":411,"volume":732,"transactions":266,"vwap":733},"2026-07-13",58.06,57.49,-0.52,24904.7637,57.6514,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-10",57.53,58.23,58.0099983,0.55,0.96,39200,{"date":743,"open":744,"high":745,"low":665,"close":252,"change":231,"percent_change":232,"volume":746,"transactions":9,"vwap":252},"2026-07-09",57.44,57.73,53500,{"date":748,"open":317,"high":295,"low":749,"close":672,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":672},"2026-07-08",56.85,-1.39,-2.37,42100,{"date":754,"open":755,"high":755,"low":329,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-07",59.47,58.58,-0.76,-1.28,48000,{"date":761,"open":762,"high":569,"low":328,"close":763,"change":189,"percent_change":475,"volume":764,"transactions":9,"vwap":763},"2026-07-06",59.42,59.34,94600,{"date":766,"open":767,"high":768,"low":769,"close":768,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":768},"2026-07-02",59.02,59.52,58.84,1.05,1.8,370100,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":439,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-01",58.35,59.060001,58.28,58.47,-0.07,53600,{"date":782,"open":783,"high":784,"low":617,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-30",58.6,58.72,58.51,0.24,0.41,296800,{"date":790,"open":791,"high":791,"low":307,"close":792,"change":71,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-29",58.86,58.27,-1.82,58800,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":420,"percent_change":524,"volume":801,"transactions":9,"vwap":800},"2026-06-26",59.27,59.6,59.07,59.35,38100,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-25",59.09,59.94,59.61,0.83,1.41,37200,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-24",58.3,59.17,58.78,0.2,0.34,77400,{"date":819,"open":820,"high":797,"low":821,"close":756,"change":71,"percent_change":822,"volume":823,"transactions":9,"vwap":756},"2026-06-23",58.93,58.55,-1.81,253900,{"date":825,"open":826,"high":502,"low":827,"close":828,"change":440,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-22",59.15,59.14,59.66,-0.1,56400,{"date":832,"open":833,"high":833,"low":828,"close":834,"change":835,"percent_change":253,"volume":836,"transactions":9,"vwap":834},"2026-06-18",60.23,59.72,-0.34,26400,{"date":838,"open":539,"high":416,"low":378,"close":839,"change":626,"percent_change":758,"volume":840,"transactions":9,"vwap":839},"2026-06-17",60.060001,49500,{"date":842,"open":550,"high":457,"low":843,"close":388,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":388},"2026-06-16",60.76,0.13,0.21,29400,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":740,"volume":854,"transactions":9,"vwap":852},"2026-06-15",61.09,61.42,60.64,60.71,0.58,48200,{"date":856,"open":828,"high":481,"low":828,"close":857,"change":88,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-12",60.13,1.73,51700,{"date":861,"open":862,"high":826,"low":862,"close":863,"change":264,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-11",57.62,59.11,3.5,36200,{"date":867,"open":338,"high":615,"low":868,"close":698,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":698},"2026-06-10",57.09,-1.44,-2.46,45300,{"date":873,"open":874,"high":328,"low":736,"close":821,"change":600,"percent_change":875,"volume":876,"transactions":9,"vwap":821},"2026-06-09",58.39,1.46,59200,{"date":878,"open":785,"high":785,"low":879,"close":880,"change":253,"percent_change":254,"volume":881,"transactions":9,"vwap":880},"2026-06-08",57.69,57.71,45900,{"date":883,"open":884,"high":885,"low":886,"close":777,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":777},"2026-06-05",59.44,59.57,58.17,-1.55,-2.59,49600,{"date":891,"open":892,"high":893,"low":828,"close":365,"change":894,"percent_change":543,"volume":895,"transactions":9,"vwap":365},"2026-06-04",60.16,60.41,0.01,47100,{"date":897,"open":358,"high":368,"low":399,"close":367,"change":380,"percent_change":190,"volume":898,"transactions":9,"vwap":367},"2026-06-03",22000,{"date":900,"open":826,"high":901,"low":826,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-02",60.12,60.0099983,0.79,1.33,27600,{"date":907,"open":908,"high":909,"low":777,"close":910,"change":716,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-01",58.81,59.43,59.22,-0.49,35000,{"date":914,"open":806,"high":915,"low":762,"close":916,"change":715,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-29",59.9,59.51,-0.28,33900,{"date":920,"open":910,"high":921,"low":922,"close":923,"change":645,"percent_change":51,"volume":924,"transactions":9,"vwap":923},"2026-05-28",59.74,58.67,59.68,54100,{"date":926,"open":813,"high":806,"low":813,"close":927,"change":844,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-27",59.39,0.22,33500,{"date":931,"open":814,"high":932,"low":814,"close":933,"change":740,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-26",59.36,59.26,1.65,122200,{"date":937,"open":775,"high":330,"low":654,"close":812,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":812},"2026-05-22",0.3,0.52,28900,{"date":942,"open":238,"high":792,"low":868,"close":318,"change":943,"percent_change":944,"volume":752,"transactions":9,"vwap":318},"2026-05-21",0.39,0.68,{"date":946,"open":607,"high":722,"low":197,"close":722,"change":580,"percent_change":947,"volume":948,"transactions":9,"vwap":722},"2026-05-20",1.68,81000,{"date":950,"open":730,"high":951,"low":952,"close":953,"change":758,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-19",57.5,56.46,56.66,-2.21,32100,{"date":957,"open":737,"high":958,"low":959,"close":317,"change":960,"percent_change":917,"volume":961,"transactions":9,"vwap":317},"2026-05-18",58.63,57.84,-0.16,29500,{"date":963,"open":623,"high":623,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-15",58.049999,58.099998,-1.77,-2.96,42600,{"date":970,"open":971,"high":971,"low":972,"close":972,"change":973,"percent_change":626,"volume":974,"transactions":9,"vwap":972},"2026-05-14",60.49,59.87,-0.47,37900,{"date":976,"open":977,"high":851,"low":578,"close":578,"change":439,"percent_change":779,"volume":961,"transactions":9,"vwap":578},"2026-05-13",60.35,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":369,"percent_change":370,"volume":984,"transactions":9,"vwap":983},"2026-05-12",60.14,60.53,59.53,60.38,32600,{"date":986,"open":805,"high":987,"low":805,"close":981,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":981},"2026-05-11",60.68,0.91,1.53,30900,{"date":992,"open":396,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-08",60,59.5,59.62,0.26,0.44,34500,{"date":1000,"open":1001,"high":1002,"low":932,"close":932,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":932},"2026-05-07",60.92,61,-1.17,-1.93,72300,{"date":1007,"open":1008,"high":987,"low":1009,"close":981,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":981},"2026-05-06",60.3,60.29,1.18,1.99,31700,{"date":1014,"open":623,"high":1015,"low":615,"close":800,"change":580,"percent_change":1016,"volume":1017,"transactions":9,"vwap":800},"2026-05-05",59.56,1.63,26800,{"date":1019,"open":1020,"high":799,"low":792,"close":1021,"change":1022,"percent_change":887,"volume":1023,"transactions":9,"vwap":1021},"2026-05-04",59.029999,58.4,-0.92,40000,{"date":1025,"open":806,"high":972,"low":1026,"close":1026,"change":459,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-01",59.32,-0.22,30200,{"date":1030,"open":820,"high":1031,"low":1032,"close":1033,"change":944,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-30",59.7,58.83,59.45,1.16,26100,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-29",59.4,58.7,58.77,-0.71,-1.19,29300,{"date":1045,"open":368,"high":368,"low":1046,"close":1047,"change":1048,"percent_change":494,"volume":1049,"transactions":9,"vwap":1047},"2026-04-28",59.18,59.48,-0.79,70700,{"date":1051,"open":893,"high":1052,"low":1053,"close":481,"change":1054,"percent_change":1055,"volume":1017,"transactions":9,"vwap":481},"2026-04-27",60.47,60.049999,-0.14,-0.23,{"date":1057,"open":501,"high":1058,"low":798,"close":893,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":893},"2026-04-24",60.42,0.45,0.75,35600,{"date":1063,"open":367,"high":1064,"low":1065,"close":1064,"change":370,"percent_change":421,"volume":1066,"transactions":9,"vwap":1064},"2026-04-23",59.96,59.31,561000,{"date":1068,"open":851,"high":448,"low":993,"close":1069,"change":645,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-22",60.21,0.48,31900,{"date":1073,"open":1074,"high":1075,"low":523,"close":387,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":387},"2026-04-21",60.74,60.96,-0.86,-1.41,108900,{"date":1080,"open":1008,"high":1081,"low":481,"close":1082,"change":816,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-20",60.83,60.78,0.56,26000,{"date":1086,"open":901,"high":1087,"low":1088,"close":356,"change":1089,"percent_change":1090,"volume":1023,"transactions":9,"vwap":356},"2026-04-17",61.02,59.93,0.42,0.7,{"date":1092,"open":993,"high":983,"low":502,"close":474,"change":996,"percent_change":997,"volume":1093,"transactions":9,"vwap":474},"2026-04-16",75100,{"date":1095,"open":983,"high":983,"low":995,"close":358,"change":626,"percent_change":1096,"volume":741,"transactions":9,"vwap":358},"2026-04-15",-1.29,{"date":1098,"open":1099,"high":1099,"low":1008,"close":1100,"change":1054,"percent_change":1055,"volume":1101,"transactions":9,"vwap":1100},"2026-04-14",60.79,60.54,47400,{"date":1103,"open":857,"high":852,"low":1104,"close":987,"change":928,"percent_change":1105,"volume":1106,"transactions":9,"vwap":987},"2026-04-13",60.040001,0.36,31000,{"date":1108,"open":1109,"high":852,"low":1110,"close":409,"change":151,"percent_change":853,"volume":1111,"transactions":9,"vwap":409},"2026-04-10",60.5,60.37,31200,{"date":1113,"open":491,"high":481,"low":491,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-09",60.11,0.04,0.07,61000,{"date":1119,"open":569,"high":501,"low":1120,"close":501,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":501},"2026-04-08",59.19,2.04,3.52,80900,{"date":1125,"open":654,"high":286,"low":1126,"close":1127,"change":829,"percent_change":715,"volume":1128,"transactions":9,"vwap":1127},"2026-04-07",57.54,58.029999,54300,{"date":1130,"open":1131,"high":1131,"low":1132,"close":261,"change":1133,"percent_change":835,"volume":1134,"transactions":9,"vwap":261},"2026-04-06",58.18,57.64,-0.2,41500,{"date":1136,"open":320,"high":769,"low":320,"close":1137,"change":1138,"percent_change":369,"volume":1139,"transactions":9,"vwap":1137},"2026-04-02",58.33,-0.09,52200,{"date":1141,"open":1142,"high":615,"low":1143,"close":338,"change":131,"percent_change":1144,"volume":1145,"transactions":9,"vwap":338},"2026-04-01",58.26,57.99,1.35,91400,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1132,"change":81,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1132},"2026-03-31",56.9,57.89,56.76,2.38,308000,{"date":1154,"open":1155,"high":1156,"low":17,"close":1157,"change":1116,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-30",56.93,57.16,56.3,0.12,53200,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":369,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-27",56.21,56.61,56.02,56.23,-0.27,59100,{"date":1169,"open":1170,"high":713,"low":1170,"close":1171,"change":253,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-26",56.28,56.38,-1,78800,{"date":1175,"open":1150,"high":1176,"low":1177,"close":1178,"change":22,"percent_change":1179,"volume":1134,"transactions":9,"vwap":1178},"2026-03-25",56.97,56.24,56.95,1.97,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":740,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-24",54.59,56.11,54.56,55.85,1.75,44000,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-23",54.65,55.6,54.62,54.89,0.99,1.84,50800,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-20",54.97,53.57,53.9,-1.23,-2.23,36500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":700,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-19",54.9,55.25,54.39,55.13,-1.76,66800,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":1023,"transactions":9,"vwap":1216},"2026-03-18",56.88,56.12,-1.38,-2.4,{"date":1220,"open":722,"high":1221,"low":1222,"close":951,"change":618,"percent_change":126,"volume":1223,"transactions":9,"vwap":951},"2026-03-17",57.96,57.42,31300,{"date":1225,"open":1226,"high":319,"low":227,"close":1227,"change":146,"percent_change":515,"volume":1228,"transactions":9,"vwap":1227},"2026-03-16",57.38,57.27,25300,{"date":1230,"open":1231,"high":1143,"low":1232,"close":227,"change":1041,"percent_change":1202,"volume":1233,"transactions":9,"vwap":227},"2026-03-13",57.92,56.75,43700,{"date":1235,"open":1236,"high":295,"low":951,"close":714,"change":421,"percent_change":1237,"volume":1238,"transactions":9,"vwap":714},"2026-03-12",57.8,-0.72,36600,{"date":1240,"open":1241,"high":1242,"low":651,"close":1242,"change":189,"percent_change":381,"volume":1243,"transactions":9,"vwap":1242},"2026-03-11",57.86,58.02,21200,{"date":1245,"open":777,"high":1246,"low":1127,"close":1247,"change":1248,"percent_change":1249,"volume":1204,"transactions":9,"vwap":1247},"2026-03-10",58.9,58.2,-0.02,-0.03,{"date":1251,"open":1252,"high":1142,"low":1253,"close":1254,"change":938,"percent_change":939,"volume":1255,"transactions":9,"vwap":1254},"2026-03-09",57.049999,56.25,58.22,45800,{"date":1257,"open":1258,"high":1259,"low":744,"close":1231,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1231},"2026-03-06",58.31,58.45,-1.24,-2.1,44700,{"date":1264,"open":839,"high":1265,"low":1266,"close":1267,"change":1217,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-05",60.26,58.74,59.16,-2.28,100300,{"date":1271,"open":1272,"high":1272,"low":1008,"close":1100,"change":779,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1100},"2026-03-04",61.13,-0.12,37800,{"date":1276,"open":1052,"high":987,"low":1277,"close":1278,"change":966,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-03",58.96,60.61,-2.84,104400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1054,"percent_change":1027,"volume":1287,"transactions":9,"vwap":1286},"2026-03-02",62.029999,62.43,61.5,62.38,47900,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":158,"volume":1295,"transactions":9,"vwap":1293},"2026-02-27",62.02,62.54,61.7,62.52,0.46,37500,{"date":1297,"open":1298,"high":1299,"low":531,"close":1300,"change":1115,"percent_change":106,"volume":1301,"transactions":9,"vwap":1300},"2026-02-26",61.85,62.080002,62.060001,33400,{"date":1303,"open":24,"high":24,"low":1304,"close":1290,"change":190,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1290},"2026-02-25",61.66,-0.51,56700,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-02-24",61.61,62.48,62.34,0.54,0.87,43900,{"date":1316,"open":1317,"high":1283,"low":1318,"close":1319,"change":894,"percent_change":543,"volume":759,"transactions":9,"vwap":1319},"2026-02-23",61.53,61.16,61.8,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":815,"percent_change":141,"volume":1326,"transactions":9,"vwap":1325},"2026-02-20",61.25,61.83,61.080002,61.79,42000,{"date":1328,"open":1329,"high":1319,"low":1330,"close":1331,"change":189,"percent_change":716,"volume":836,"transactions":9,"vwap":1331},"2026-02-19",61.34,61.11,61.59,{"date":1333,"open":1292,"high":1334,"low":1335,"close":417,"change":552,"percent_change":1336,"volume":1337,"transactions":9,"vwap":417},"2026-02-18",62.16,61.52,1.03,47800,{"date":1339,"open":1318,"high":1340,"low":578,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-17",61.33,61.14,-0.7,-1.13,54000,{"date":1346,"open":1347,"high":1348,"low":1099,"close":1349,"change":1350,"percent_change":101,"volume":1028,"transactions":9,"vwap":1349},"2026-02-13",61.0099983,62.2,61.84,0.62,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":889,"transactions":9,"vwap":1356},"2026-02-12",62.35,62.75,61.15,61.22,-1.12,-1.8,{"date":1360,"open":437,"high":1353,"low":1361,"close":1311,"change":158,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1311},"2026-02-11",61.75,1.2,63000,{"date":1365,"open":406,"high":1366,"low":406,"close":1367,"change":515,"percent_change":22,"volume":1368,"transactions":9,"vwap":1367},"2026-02-10",61.73,61.6,73100,{"date":1370,"open":993,"high":1371,"low":396,"close":1372,"change":1373,"percent_change":601,"volume":1374,"transactions":9,"vwap":1372},"2026-02-09",60.97,60.93,0.88,86000,{"date":1376,"open":1065,"high":901,"low":1065,"close":1053,"change":636,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1053},"2026-02-06",2.25,57500,{"date":1380,"open":491,"high":491,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-05",58.69,58.73,-1.72,-2.85,47300,{"date":1387,"open":1064,"high":389,"low":491,"close":1388,"change":770,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-04",60.45,1.77,55200,{"date":1392,"open":791,"high":1393,"low":1394,"close":1038,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1038},"2026-02-03",59.91,58.76,1.27,2.18,133300,{"date":1399,"open":1400,"high":1254,"low":714,"close":261,"change":232,"percent_change":1401,"volume":1402,"transactions":9,"vwap":261},"2026-02-02",57.63,0.82,50300,{"date":1404,"open":1143,"high":337,"low":1405,"close":320,"change":1406,"percent_change":751,"volume":1407,"transactions":9,"vwap":320},"2026-01-30",57.17,-1.4,35700,{"date":1409,"open":995,"high":523,"low":295,"close":776,"change":1249,"percent_change":1410,"volume":1411,"transactions":9,"vwap":776},"2026-01-29",-0.05,48600,{"date":1413,"open":1414,"high":797,"low":1415,"close":804,"change":106,"percent_change":1416,"volume":1417,"transactions":9,"vwap":804},"2026-01-28",59.2,58.65,0.1,35800,{"date":1419,"open":623,"high":1420,"low":1039,"close":1020,"change":543,"percent_change":544,"volume":1421,"transactions":9,"vwap":1020},"2026-01-27",59.23,52600,{"date":1423,"open":915,"high":915,"low":1424,"close":1424,"change":1133,"percent_change":835,"volume":1425,"transactions":9,"vwap":1424},"2026-01-26",59.0099983,73600,{"date":1427,"open":784,"high":1428,"low":1429,"close":1428,"change":943,"percent_change":136,"volume":1430,"transactions":9,"vwap":1428},"2026-01-23",59.21,58.64,39300,{"date":1432,"open":756,"high":813,"low":756,"close":1433,"change":1434,"percent_change":988,"volume":1435,"transactions":9,"vwap":1433},"2026-01-22",58.82,0.53,48900,{"date":1437,"open":745,"high":1438,"low":306,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-01-21",58.29,1.07,1.87,52900,{"date":1443,"open":1444,"high":298,"low":608,"close":597,"change":421,"percent_change":525,"volume":1445,"transactions":9,"vwap":597},"2026-01-20",57.39,39600,{"date":1447,"open":1448,"high":1132,"low":713,"close":1132,"change":380,"percent_change":505,"volume":1449,"transactions":9,"vwap":1132},"2026-01-16",57.45,50100,{"date":1451,"open":1132,"high":1452,"low":1453,"close":307,"change":231,"percent_change":232,"volume":1454,"transactions":9,"vwap":307},"2026-01-15",57.97,57.4,70400,{"date":1456,"open":714,"high":598,"low":1457,"close":1458,"change":543,"percent_change":544,"volume":1459,"transactions":9,"vwap":1458},"2026-01-14",57.35,57.56,169300,{"date":1461,"open":714,"high":714,"low":665,"close":1126,"change":1462,"percent_change":310,"volume":1344,"transactions":9,"vwap":1126},"2026-01-13",0.09,{"date":1464,"open":672,"high":1126,"low":1465,"close":1448,"change":1434,"percent_change":560,"volume":1466,"transactions":9,"vwap":1448},"2026-01-12",57,33800,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1470,"change":22,"percent_change":1179,"volume":998,"transactions":9,"vwap":1470},"2026-01-09",55.95,56.92,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":683,"percent_change":1476,"volume":1223,"transactions":9,"vwap":1475},"2026-01-08",54.57,55.87,55.82,1.38,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":279,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-01-07",55.69,55.83,54.92,55.060001,-1.59,47200,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1469,"change":1362,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1469},"2026-01-06",54.91,56.049999,2.19,46300,{"date":1492,"open":1493,"high":1207,"low":1493,"close":1494,"change":131,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-05",53.95,54.75,1.45,43300,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-01-02",53.39,54.0099983,53.14,53.97,0.86,1.62,24400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1510,"change":570,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-12-31",53.41,53.51,53.11,-0.93,30500,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1516,"change":1249,"percent_change":440,"volume":984,"transactions":9,"vwap":1516},"2025-12-30",53.79,53.61,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1172,"volume":1523,"transactions":9,"vwap":1521},"2025-12-29",53.76,53.46,53.64,-0.54,51300,{"date":1525,"open":1526,"high":1527,"low":1502,"close":1528,"change":645,"percent_change":1312,"volume":1529,"transactions":9,"vwap":1528},"2025-12-26",54.09,54.2,54.18,30600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1462,"volume":1537,"transactions":9,"vwap":1535},"2025-12-24",53.77,53.94,53.66,53.89,0.05,16500,{"date":1539,"open":1540,"high":1201,"low":1541,"close":1542,"change":1116,"percent_change":844,"volume":1543,"transactions":9,"vwap":1542},"2025-12-23",53.82,53.62,53.84,32800,{"date":1545,"open":1546,"high":1547,"low":1520,"close":1532,"change":1090,"percent_change":636,"volume":1548,"transactions":9,"vwap":1532},"2025-12-22",53.47,53.86,49400,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":894,"percent_change":543,"volume":1554,"transactions":9,"vwap":1553},"2025-12-19",52.85,53.31,53.07,101800,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1559,"change":1116,"percent_change":844,"volume":1560,"transactions":9,"vwap":1559},"2025-12-18",53.18,53.6,53.060001,40200,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1416,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-17",52.96,53.27,52.77,52.99,0.19,28500,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1273,"percent_change":1055,"volume":940,"transactions":9,"vwap":1574},"2025-12-16",52.97,53.12,52.63,52.89,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1249,"percent_change":440,"volume":1035,"transactions":9,"vwap":1579},"2025-12-15",53.4,52.78,53.0099983,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":439,"percent_change":458,"volume":1586,"transactions":9,"vwap":1585},"2025-12-12",53.38,53.5,52.83,53.040001,21800,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-12-11",52,53.13,53.080002,1.23,2.37,25100,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":560,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-10",50.83,51.94,51.85,1.83,23700,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":111,"percent_change":1248,"volume":1512,"transactions":9,"vwap":1606},"2025-12-09",50.85,51.28,50.92,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":300,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-12-08",51.69,50.91,50.93,-1.3,33700,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1618,"change":369,"percent_change":716,"volume":1619,"transactions":9,"vwap":1618},"2025-12-05",51.75,52.2,51.6,28100,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1616,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1616},"2025-12-04",51.76,51.86,51.61,-0.21,-0.4,24200,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1059,"percent_change":1313,"volume":1238,"transactions":9,"vwap":1632},"2025-12-03",51.68,52.049999,51.96,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":1626,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-12-02",52.02,51.22,51.51,-0.77,45000,{"date":1641,"open":1623,"high":1642,"low":1623,"close":1643,"change":1138,"percent_change":715,"volume":1644,"transactions":9,"vwap":1643},"2025-12-01",52.31,51.91,42500,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1589,"change":816,"percent_change":136,"volume":1650,"transactions":9,"vwap":1589},"2025-11-28",51.81,52.16,51.8,9900,{"date":1652,"open":1653,"high":1649,"low":1654,"close":1655,"change":1656,"percent_change":1144,"volume":1657,"transactions":9,"vwap":1655},"2025-11-26",51.080002,51.07,51.66,0.69,38800,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1401,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-11-25",50.37,51.049999,50.97,1.64,46500,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1668,"change":816,"percent_change":944,"volume":1669,"transactions":9,"vwap":1668},"2025-11-24",49.72,50.15,19800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1336,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-11-21",48.96,50.11,48.87,49.81,2.11,156500,{"date":1679,"open":1680,"high":1681,"low":25,"close":1682,"change":757,"percent_change":1683,"volume":1619,"transactions":9,"vwap":1682},"2025-11-20",49.77,50.07,48.78,-1.53,{"date":1685,"open":1686,"high":1675,"low":1687,"close":1688,"change":1567,"percent_change":943,"volume":1689,"transactions":9,"vwap":1688},"2025-11-19",49.74,49.27,49.54,38900,{"date":1691,"open":1687,"high":1692,"low":1693,"close":1694,"change":543,"percent_change":1115,"volume":1695,"transactions":9,"vwap":1694},"2025-11-18",49.63,49.07,49.35,24900,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":626,"percent_change":1702,"volume":1071,"transactions":9,"vwap":1701},"2025-11-17",49.92,50.099998,49.26,49.33,-1.56,{"date":1704,"open":1668,"high":1705,"low":1681,"close":1673,"change":242,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1673},"2025-11-14",50.51,-1.18,15800,{"date":1709,"open":1710,"high":1636,"low":1711,"close":1712,"change":421,"percent_change":200,"volume":1243,"transactions":9,"vwap":1712},"2025-11-13",51.099998,50.67,50.71,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1089,"percent_change":807,"volume":961,"transactions":9,"vwap":1717},"2025-11-12",50.8,51.4,51.13,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1712,"change":1723,"percent_change":136,"volume":1724,"transactions":9,"vwap":1712},"2025-11-11",50.63,50.82,50.5,0.33,19900,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":998,"transactions":9,"vwap":1730},"2025-11-10",50.16,50.49,49.87,50.38,0.6,1.21,{"date":1734,"open":1735,"high":1729,"low":1735,"close":1736,"change":449,"percent_change":1034,"volume":1664,"transactions":9,"vwap":1736},"2025-11-07",49.16,49.78,{"date":1738,"open":1739,"high":1675,"low":1740,"close":1741,"change":430,"percent_change":911,"volume":1742,"transactions":9,"vwap":1741},"2025-11-06",49.46,49.19,49.21,48100,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":121,"percent_change":1749,"volume":1417,"transactions":9,"vwap":1748},"2025-11-05",49.49,49.64,49.28,49.45,0.51,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":210,"percent_change":1041,"volume":1756,"transactions":9,"vwap":1755},"2025-11-04",49.049999,49.42,48.97,49.2,90000,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1076,"volume":1763,"transactions":9,"vwap":1761},"2025-11-03",49.91,49.17,49.55,-0.43,77800,{"date":1765,"open":1766,"high":1727,"low":1767,"close":1766,"change":716,"percent_change":220,"volume":1768,"transactions":9,"vwap":1766},"2025-10-31",49.98,49.61,36400,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":410,"percent_change":71,"volume":1111,"transactions":9,"vwap":1774},"2025-10-30",50.47,50.68,50.22,50.27,{"date":1776,"open":1649,"high":1649,"low":1712,"close":1721,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1721},"2025-10-29",-0.97,-1.87,23500,{"date":1781,"open":1782,"high":1589,"low":1782,"close":1783,"change":1536,"percent_change":1416,"volume":1613,"transactions":9,"vwap":1783},"2025-10-28",51.74,51.79,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1782,"change":1133,"percent_change":299,"volume":1789,"transactions":9,"vwap":1782},"2025-10-27",51.89,52.0099983,51.58,23400,{"date":1791,"open":1792,"high":1793,"low":1786,"close":1598,"change":369,"percent_change":716,"volume":1794,"transactions":9,"vwap":1598},"2025-10-24",52.029999,52.28,21500,{"date":1796,"open":1589,"high":1797,"low":1798,"close":1799,"change":939,"percent_change":101,"volume":1800,"transactions":9,"vwap":1799},"2025-10-23",52.21,51.84,52.09,25900,{"date":1802,"open":1803,"high":1599,"low":1804,"close":1805,"change":716,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-22",51.64,51.38,51.57,-0.56,30000,{"date":1809,"open":1782,"high":1589,"low":1810,"close":1623,"change":911,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1623},"2025-10-21",51.56,-0.94,25700,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":655,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-10-20",52.17,52.37,52.11,52.35,1.37,116700,{"date":1822,"open":1616,"high":1823,"low":1824,"close":1803,"change":370,"percent_change":359,"volume":1825,"transactions":9,"vwap":1803},"2025-10-17",51.9,51.33,22800,{"date":1827,"open":1828,"high":1828,"low":1782,"close":1786,"change":505,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1786},"2025-10-16",52.45,-0.63,23000,{"date":1832,"open":1833,"high":1551,"low":1834,"close":1835,"change":1027,"percent_change":421,"volume":1836,"transactions":9,"vwap":1835},"2025-10-15",52.61,52.060001,52.22,14900,{"date":1838,"open":1637,"high":1839,"low":1637,"close":1840,"change":1841,"percent_change":740,"volume":1842,"transactions":9,"vwap":1840},"2025-10-14",52.65,52.44,0.5,14800,{"date":1844,"open":1845,"high":1846,"low":1630,"close":1598,"change":580,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1598},"2025-10-13",51.72,52.24,1.86,20800,{"date":1850,"open":1851,"high":1817,"low":1852,"close":1852,"change":1511,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-10",51.97,50.99,-1.79,16600,{"date":1856,"open":1857,"high":1857,"low":1649,"close":1858,"change":200,"percent_change":887,"volume":1859,"transactions":9,"vwap":1858},"2025-10-09",53,51.92,17000,{"date":1861,"open":1862,"high":1584,"low":1863,"close":1864,"change":1059,"percent_change":1503,"volume":1865,"transactions":9,"vwap":1864},"2025-10-08",52.55,52.46,52.74,17300,{"date":1867,"open":1868,"high":1551,"low":1797,"close":1869,"change":381,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-10-07",52.69,52.29,-0.59,46600,{"date":1873,"open":1839,"high":1874,"low":1875,"close":27,"change":894,"percent_change":543,"volume":1669,"transactions":9,"vwap":27},"2025-10-06",52.9,52.59,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1875,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1875},"2025-10-03",52.64,52.84,52.51,0.08,0.15,19400,{"date":1885,"open":1787,"high":1880,"low":1787,"close":1880,"change":232,"percent_change":65,"volume":1886,"transactions":9,"vwap":1880},"2025-10-02",13900,{"date":1888,"open":1846,"high":1846,"low":1889,"close":1890,"change":299,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-10-01",51.93,52.040001,-0.74,20200,{"date":1894,"open":1589,"high":1895,"low":1896,"close":1897,"change":997,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-09-30",52.47,51.99,52.43,0.85,16000,{"date":1901,"open":1902,"high":1902,"low":1616,"close":1896,"change":1882,"percent_change":645,"volume":1903,"transactions":9,"vwap":1896},"2025-09-29",52.19,20600,{"date":1905,"open":1804,"high":1823,"low":1804,"close":1798,"change":21,"percent_change":58,"volume":1906,"transactions":9,"vwap":1798},"2025-09-26",11600,{"date":1908,"open":1909,"high":1618,"low":1910,"close":1911,"change":731,"percent_change":1172,"volume":1912,"transactions":9,"vwap":1911},"2025-09-25",51.49,51.16,51.23,22900,{"date":1914,"open":1828,"high":1828,"low":1616,"close":1616,"change":757,"percent_change":1915,"volume":1848,"transactions":9,"vwap":1616},"2025-09-24",-1.45,{"date":1917,"open":1864,"high":1918,"low":1919,"close":1880,"change":1027,"percent_change":421,"volume":1920,"transactions":9,"vwap":1880},"2025-09-23",53.21,52.49,15300,{"date":1922,"open":1565,"high":1551,"low":1828,"close":1923,"change":1249,"percent_change":440,"volume":1883,"transactions":9,"vwap":1923},"2025-09-22",52.73,{"date":1925,"open":1878,"high":1879,"low":1878,"close":1926,"change":369,"percent_change":917,"volume":1927,"transactions":9,"vwap":1926},"2025-09-19",52.76,13700,{"date":1929,"open":1930,"high":1585,"low":1931,"close":1932,"change":844,"percent_change":121,"volume":1933,"transactions":9,"vwap":1932},"2025-09-18",52.66,52.5,52.91,91700,{"date":1935,"open":1926,"high":1936,"low":1930,"close":1578,"change":106,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1578},"2025-09-17",53.65,0.11,35500,{"date":1940,"open":1553,"high":1941,"low":1839,"close":1942,"change":505,"percent_change":211,"volume":1943,"transactions":9,"vwap":1942},"2025-09-16",53.23,52.72,18700,{"date":1945,"open":1946,"high":1582,"low":1947,"close":1948,"change":430,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-09-15",53.28,52.98,53.049999,-0.45,16200,{"date":1952,"open":1953,"high":1936,"low":1954,"close":1955,"change":911,"percent_change":340,"volume":1956,"transactions":9,"vwap":1955},"2025-09-12",53.54,53.24,53.29,18400,{"date":1958,"open":1875,"high":1542,"low":1875,"close":1959,"change":116,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-09-11",53.78,2.15,28200,{"date":1963,"open":1964,"high":1874,"low":1964,"close":1839,"change":1158,"percent_change":618,"volume":1794,"transactions":9,"vwap":1839},"2025-09-10",52.48,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1969,"change":571,"percent_change":1702,"volume":1970,"transactions":9,"vwap":1969},"2025-09-09",53.3,52.38,52.53,28700,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1974,"change":644,"percent_change":141,"volume":905,"transactions":9,"vwap":1974},"2025-09-08",53.2,53.36,52.82,{"date":1977,"open":1978,"high":1979,"low":1932,"close":1980,"change":146,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-09-05",53.44,53.53,53.19,0.72,74600,{"date":1984,"open":1969,"high":1985,"low":1986,"close":1985,"change":121,"percent_change":1070,"volume":1017,"transactions":9,"vwap":1985},"2025-09-04",52.81,52.23,{"date":1988,"open":1551,"high":1574,"low":1828,"close":1989,"change":835,"percent_change":348,"volume":865,"transactions":9,"vwap":1989},"2025-09-03",52.56,{"date":1991,"open":1992,"high":1874,"low":1833,"close":1874,"change":1993,"percent_change":1041,"volume":1669,"transactions":9,"vwap":1874},"2025-09-02",52.88,-0.38,{"date":1995,"open":1564,"high":1996,"low":1973,"close":1946,"change":894,"percent_change":543,"volume":865,"transactions":9,"vwap":1946},"2025-08-29",53.37,{"date":1998,"open":1999,"high":1999,"low":2000,"close":1564,"change":1115,"percent_change":1881,"volume":2001,"transactions":9,"vwap":1564},"2025-08-28",53.34,52.95,17700,{"date":2003,"open":1553,"high":1552,"low":2004,"close":1941,"change":543,"percent_change":1115,"volume":2005,"transactions":9,"vwap":1941},"2025-08-27",52.92,21700,{"date":2007,"open":1857,"high":1918,"low":2008,"close":1918,"change":786,"percent_change":1059,"volume":2009,"transactions":9,"vwap":1918},"2025-08-26",52.87,16300,{"date":2011,"open":1585,"high":1918,"low":1874,"close":1571,"change":716,"percent_change":1522,"volume":2012,"transactions":9,"vwap":1571},"2025-08-25",13800,{"date":2014,"open":1931,"high":2015,"low":1919,"close":2016,"change":1336,"percent_change":1179,"volume":2017,"transactions":9,"vwap":2016},"2025-08-22",53.48,53.26,19700,{"date":2019,"open":1589,"high":2020,"low":1589,"close":1986,"change":644,"percent_change":1723,"volume":2021,"transactions":9,"vwap":1986},"2025-08-21",52.3,17200,{"date":2023,"open":1902,"high":1869,"low":1598,"close":1834,"change":1248,"percent_change":439,"volume":2024,"transactions":9,"vwap":1834},"2025-08-20",14100,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2029,"change":845,"percent_change":126,"volume":2030,"transactions":9,"vwap":2029},"2025-08-19",51.87,52.39,52.080002,18900,{"date":2032,"open":1589,"high":1834,"low":1649,"close":2027,"change":1055,"percent_change":524,"volume":2033,"transactions":9,"vwap":2027},"2025-08-18",19600,{"date":2035,"open":1968,"high":1968,"low":2036,"close":2037,"change":1138,"percent_change":715,"volume":1023,"transactions":9,"vwap":2037},"2025-08-15",52.07,52.099998,{"date":2039,"open":2040,"high":2041,"low":2042,"close":1902,"change":1522,"percent_change":221,"volume":1543,"transactions":9,"vwap":1902},"2025-08-14",52.13,52.36,51.83,{"date":2044,"open":1589,"high":1923,"low":2045,"close":1923,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1923},"2025-08-13",51.98,0.92,1.78,31600,{"date":2050,"open":2051,"high":1647,"low":2051,"close":1647,"change":600,"percent_change":934,"volume":2052,"transactions":9,"vwap":1647},"2025-08-12",51.11,32300,{"date":2054,"open":2055,"high":2055,"low":2056,"close":1662,"change":1055,"percent_change":1949,"volume":2057,"transactions":9,"vwap":1662},"2025-08-11",51.2,50.72,29800,{"date":2059,"open":2060,"high":1824,"low":2060,"close":2055,"change":146,"percent_change":1060,"volume":2061,"transactions":9,"vwap":2055},"2025-08-08",50.95,27300,{"date":2063,"open":2064,"high":1654,"low":2065,"close":1721,"change":939,"percent_change":1336,"volume":2066,"transactions":9,"vwap":1721},"2025-08-07",50.88,50.52,21400,{"date":2068,"open":2069,"high":1720,"low":2070,"close":2071,"change":1993,"percent_change":2072,"volume":1111,"transactions":9,"vwap":2071},"2025-08-06",50.6,50.28,50.3,-0.75,{"date":2074,"open":2070,"high":2075,"low":2076,"close":1772,"change":51,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1772},"2025-08-05",50.69,50.17,0.98,33100,{"date":2080,"open":1692,"high":2081,"low":1692,"close":2082,"change":655,"percent_change":2083,"volume":1035,"transactions":9,"vwap":2082},"2025-08-04",50.21,50.19,1.43,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2088,"change":421,"percent_change":2089,"volume":1695,"transactions":9,"vwap":2088},"2025-08-01",49.65,49.02,49.48,-0.84,{"date":2091,"open":1673,"high":2092,"low":1729,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-07-31",50.35,49.9,-0.53,-1.05,25200,{"date":2098,"open":1804,"high":1804,"low":2099,"close":2100,"change":254,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-07-30",50.24,50.43,-1.91,26200,{"date":2104,"open":2105,"high":2105,"low":1636,"close":2106,"change":430,"percent_change":199,"volume":846,"transactions":9,"vwap":2106},"2025-07-29",51.71,51.41,{"date":2108,"open":2020,"high":2020,"low":2109,"close":2110,"change":1891,"percent_change":1077,"volume":2111,"transactions":9,"vwap":2110},"2025-07-28",51.53,51.65,29000,{"date":2113,"open":1647,"high":1897,"low":1647,"close":2028,"change":1731,"percent_change":1034,"volume":2114,"transactions":9,"vwap":2028},"2025-07-25",13400,{"date":2116,"open":1599,"high":2117,"low":1630,"close":1783,"change":731,"percent_change":700,"volume":1111,"transactions":9,"vwap":1783},"2025-07-24",52.14,{"date":2119,"open":2028,"high":1880,"low":1986,"close":1642,"change":1882,"percent_change":645,"volume":2120,"transactions":9,"vwap":1642},"2025-07-23",23200,{"date":2122,"open":2123,"high":1648,"low":2123,"close":1648,"change":1981,"percent_change":676,"volume":1903,"transactions":9,"vwap":1648},"2025-07-22",51.48,{"date":2125,"open":2126,"high":1598,"low":2127,"close":2127,"change":786,"percent_change":232,"volume":2128,"transactions":9,"vwap":2127},"2025-07-21",51.52,51.44,48500,{"date":2130,"open":2131,"high":2055,"low":2132,"close":2055,"change":1158,"percent_change":618,"volume":1920,"transactions":9,"vwap":2055},"2025-07-18",51.19,50.98,{"date":2134,"open":2135,"high":1710,"low":2135,"close":1653,"change":126,"percent_change":903,"volume":2136,"transactions":9,"vwap":1653},"2025-07-17",50.44,22100,{"date":2138,"open":2139,"high":2139,"low":1727,"close":1772,"change":106,"percent_change":1158,"volume":2140,"transactions":9,"vwap":1772},"2025-07-16",50.76,51500,{"date":2142,"open":1803,"high":1803,"low":2143,"close":2143,"change":1811,"percent_change":793,"volume":1779,"transactions":9,"vwap":2143},"2025-07-15",50.62,{"date":2145,"open":2110,"high":1845,"low":2127,"close":1810,"change":1027,"percent_change":421,"volume":2102,"transactions":9,"vwap":1810},"2025-07-14",{"date":2147,"open":1622,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":1048,"volume":2152,"transactions":9,"vwap":2150},"2025-07-11",51.88,51.45,51.78,-0.41,11800,{"date":2154,"open":1858,"high":1840,"low":1858,"close":1902,"change":1105,"percent_change":1656,"volume":2066,"transactions":9,"vwap":1902},"2025-07-10",{"date":2156,"open":2157,"high":2042,"low":2158,"close":2042,"change":938,"percent_change":853,"volume":2159,"transactions":9,"vwap":2042},"2025-07-09",51.73,51.32,12000,{"date":2161,"open":2162,"high":2105,"low":2162,"close":2109,"change":231,"percent_change":1434,"volume":2163,"transactions":9,"vwap":2109},"2025-07-08",51.25,12300,{"date":2165,"open":2166,"high":1655,"low":1852,"close":2167,"change":220,"percent_change":1357,"volume":2168,"transactions":9,"vwap":2167},"2025-07-07",51.5,51.26,15100,{"date":2170,"open":1643,"high":2171,"low":2172,"close":1798,"change":1536,"percent_change":1416,"volume":2005,"transactions":9,"vwap":1798},"2025-07-03",51.95,51.67,{"date":2174,"open":1605,"high":1783,"low":1605,"close":1783,"change":675,"percent_change":2175,"volume":1441,"transactions":9,"vwap":1783},"2025-07-02",1.57,{"date":2177,"open":2178,"high":2179,"low":2178,"close":1852,"change":2180,"percent_change":1377,"volume":2181,"transactions":9,"vwap":1852},"2025-07-01",49.84,51.17,1.12,328800,{"date":2183,"open":2184,"high":2185,"low":1667,"close":1729,"change":271,"percent_change":271,"volume":2186,"transactions":9,"vwap":1729},"2025-06-30",49.8,49.97,179300,{"date":2188,"open":2189,"high":1681,"low":2190,"close":1729,"change":543,"percent_change":1115,"volume":2191,"transactions":9,"vwap":1729},"2025-06-27",49.76,49.62,26300,{"date":2193,"open":2194,"high":1698,"low":2194,"close":2195,"change":2196,"percent_change":1362,"volume":2197,"transactions":9,"vwap":2195},"2025-06-26",49.56,49.85,0.59,22600,{"date":2199,"open":2194,"high":2200,"low":1700,"close":1700,"change":199,"percent_change":1511,"volume":2201,"transactions":9,"vwap":1700},"2025-06-25",49.58,26700,{"date":2203,"open":2204,"high":1680,"low":2205,"close":1667,"change":146,"percent_change":635,"volume":2206,"transactions":9,"vwap":1667},"2025-06-24",49.51,49.38,29600,{"date":2208,"open":25,"high":2209,"low":2210,"close":2211,"change":944,"percent_change":676,"volume":2212,"transactions":9,"vwap":2211},"2025-06-23",49.37,48.5,49.34,48700,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":253,"percent_change":2218,"volume":2061,"transactions":9,"vwap":2217},"2025-06-20",49.11,48.6,48.66,-1.16,{"date":2220,"open":2221,"high":2222,"low":1760,"close":2223,"change":1273,"percent_change":430,"volume":2224,"transactions":9,"vwap":2223},"2025-06-18",49.44,49.59,49.23,96400,{"date":2226,"open":2222,"high":2227,"low":2228,"close":1694,"change":1949,"percent_change":411,"volume":2229,"transactions":9,"vwap":1694},"2025-06-17",49.66,49.29,21900,{"date":2231,"open":1692,"high":2232,"low":1692,"close":2184,"change":1059,"percent_change":988,"volume":1794,"transactions":9,"vwap":2184},"2025-06-16",50.0099983,{"date":2234,"open":2235,"high":2185,"low":1700,"close":1694,"change":1342,"percent_change":1406,"volume":2236,"transactions":9,"vwap":1694},"2025-06-13",49.47,12800,{"date":2238,"open":1667,"high":1699,"low":2221,"close":2239,"change":928,"percent_change":997,"volume":2240,"transactions":9,"vwap":2239},"2025-06-12",50.049999,25400,{"date":2242,"open":2092,"high":2092,"low":2243,"close":2244,"change":2094,"percent_change":2095,"volume":1262,"transactions":9,"vwap":2244},"2025-06-11",49.71,49.83,{"date":2246,"open":2076,"high":2247,"low":2076,"close":2248,"change":121,"percent_change":1841,"volume":1899,"transactions":9,"vwap":2248},"2025-06-10",50.41,50.36,{"date":2250,"open":2251,"high":2252,"low":2251,"close":1673,"change":816,"percent_change":944,"volume":2253,"transactions":9,"vwap":1673},"2025-06-09",49.86,50.42,16900,{"date":2255,"open":2256,"high":1668,"low":2257,"close":1680,"change":2258,"percent_change":311,"volume":2259,"transactions":9,"vwap":1680},"2025-06-06",49.93,49.7,0.14,15400,{"date":2261,"open":2256,"high":2262,"low":1761,"close":1692,"change":960,"percent_change":190,"volume":1023,"transactions":9,"vwap":1692},"2025-06-05",50,{"date":2264,"open":1746,"high":2265,"low":1746,"close":2266,"change":310,"percent_change":141,"volume":2267,"transactions":9,"vwap":2266},"2025-06-04",49.99,49.79,24800,{"date":2269,"open":2270,"high":1692,"low":2271,"close":1692,"change":739,"percent_change":2180,"volume":2111,"transactions":9,"vwap":1692},"2025-06-03",48.89,48.71,{"date":2273,"open":2274,"high":2275,"low":25,"close":2275,"change":928,"percent_change":1059,"volume":2276,"transactions":9,"vwap":2275},"2025-06-02",49.0099983,49.080002,22200,{"date":2278,"open":1682,"high":2270,"low":2279,"close":137,"change":1248,"percent_change":439,"volume":2280,"transactions":9,"vwap":137},"2025-05-30",48.33,25500,{"date":2282,"open":2274,"high":2274,"low":2283,"close":2284,"change":1882,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-05-29",48.46,48.88,0.31,18200,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2291,"change":1041,"percent_change":869,"volume":1724,"transactions":9,"vwap":2291},"2025-05-28",49.3,48.69,48.73,{"date":2293,"open":2294,"high":2221,"low":2294,"close":2221,"change":65,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2221},"2025-05-27",48.84,1.85,20700,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":271,"percent_change":271,"volume":2302,"transactions":9,"vwap":2301},"2025-05-23",48.080002,48.67,48.54,19100,{"date":2304,"open":2210,"high":25,"low":2305,"close":2301,"change":439,"percent_change":458,"volume":2286,"transactions":9,"vwap":2301},"2025-05-22",48.24,{"date":2307,"open":2294,"high":2308,"low":2309,"close":2310,"change":1342,"percent_change":2311,"volume":1601,"transactions":9,"vwap":2310},"2025-05-21",49.12,48.55,48.58,-1.42,{"date":2313,"open":2314,"high":2209,"low":2215,"close":1747,"change":960,"percent_change":190,"volume":2315,"transactions":9,"vwap":1747},"2025-05-20",49.36,14700,{"date":2317,"open":2284,"high":2221,"low":2284,"close":2221,"change":2258,"percent_change":311,"volume":2318,"transactions":9,"vwap":2221},"2025-05-19",17500,{"date":2320,"open":2321,"high":2289,"low":2310,"close":2289,"change":1070,"percent_change":2077,"volume":2322,"transactions":9,"vwap":2289},"2025-05-16",48.74,18500,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2326,"change":232,"percent_change":2327,"volume":1145,"transactions":9,"vwap":2326},"2025-05-15",48.15,48.82,0.97,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2332,"change":1949,"percent_change":1022,"volume":1529,"transactions":9,"vwap":2332},"2025-05-14",48.52,48.2,48.35,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2337,"change":380,"percent_change":299,"volume":1594,"transactions":9,"vwap":2337},"2025-05-13",49.060001,49.18,48.8,{"date":2339,"open":2340,"high":2341,"low":1682,"close":2342,"change":770,"percent_change":1489,"volume":1768,"transactions":9,"vwap":2342},"2025-05-12",49.15,49.5,48.99,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1882,"percent_change":2285,"volume":2349,"transactions":9,"vwap":2348},"2025-05-09",47.78,47.98,47.69,47.94,30300,{"date":2351,"open":2352,"high":2305,"low":2352,"close":2353,"change":1731,"percent_change":1395,"volume":2354,"transactions":9,"vwap":2353},"2025-05-08",47.38,47.79,37100,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":475,"percent_change":1829,"volume":2136,"transactions":9,"vwap":2360},"2025-05-07",47.46,47.58,47.029999,47.19,{"date":2362,"open":2358,"high":2353,"low":2363,"close":2364,"change":1626,"percent_change":2089,"volume":2365,"transactions":9,"vwap":2364},"2025-05-06",47.42,47.49,17800,{"date":2367,"open":2368,"high":2325,"low":2369,"close":2370,"change":1166,"percent_change":1806,"volume":1912,"transactions":9,"vwap":2370},"2025-05-05",48,47.77,47.89,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":635,"percent_change":1504,"volume":2377,"transactions":9,"vwap":2376},"2025-05-02",47.99,48.37,47.83,48.16,24600,{"date":2379,"open":2380,"high":2347,"low":2381,"close":2382,"change":1054,"percent_change":716,"volume":1601,"transactions":9,"vwap":2382},"2025-05-01",47.13,46.99,47.39,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":146,"volume":846,"transactions":9,"vwap":2388},"2025-04-30",46.75,47.67,46.54,47.53,0.18,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":146,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-04-29",47.18,47.54,46.86,47.35,0.81,23300,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1158,"percent_change":996,"volume":2404,"transactions":9,"vwap":2403},"2025-04-28",46.84,47.22,46.55,46.97,44100,{"date":2406,"open":2407,"high":2403,"low":2408,"close":2409,"change":475,"percent_change":348,"volume":1669,"transactions":9,"vwap":2409},"2025-04-25",46.77,46.57,46.85,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2111,"transactions":9,"vwap":2415},"2025-04-24",46.15,47.23,46.099998,47.15,1.04,2.26,{"date":2419,"open":2420,"high":2360,"low":2421,"close":2422,"change":1567,"percent_change":787,"volume":2423,"transactions":9,"vwap":2422},"2025-04-23",46.61,45.96,46.11,85800,{"date":179,"open":175,"high":2425,"low":175,"close":2426,"change":944,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},46.049999,45.92,1.5,44500]