[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FMED":3,"homepage-market-summary":25,"stock-historical-FMED":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FMED","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Fidelity Disruptive Medicine ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},31.83,32.01,31.7,31.6586,0.1714,0.54,9121.112664,32.8877,23.48,9507.56335446,88.8,831,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":20,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},22.59,8188,2988590.838615,40.9,"2025-04-22",[177,180,188,197,208,219,227,237,246,255,264,274,284,295,306,316,327,335,345,355,364,373,381,390,400,409,417,426,437,447,457,466,474,484,494,505,513,522,532,542,552,562,573,581,592,602,611,620,630,639,648,657,665,674,682,691,702,710,718,727,735,743,751,760,769,777,784,791,798,806,815,824,832,840,849,857,866,873,881,887,895,901,909,917,925,931,939,948,955,962,971,980,988,995,1002,1010,1017,1024,1031,1038,1044,1053,1061,1069,1076,1081,1086,1091,1098,1104,1112,1119,1127,1133,1140,1147,1154,1162,1170,1177,1185,1189,1196,1203,1209,1216,1222,1228,1233,1239,1244,1251,1257,1264,1272,1279,1286,1294,1302,1306,1312,1318,1323,1328,1335,1342,1348,1355,1363,1369,1375,1378,1385,1393,1398,1405,1411,1417,1424,1428,1433,1439,1446,1452,1457,1462,1468,1473,1478,1485,1493,1499,1506,1514,1521,1528,1534,1542,1548,1552,1560,1568,1575,1582,1588,1593,1600,1607,1613,1619,1623,1630,1636,1641,1648,1657,1664,1669,1672,1679,1687,1691,1698,1705,1709,1716,1721,1726,1732,1738,1745,1753,1761,1768,1773,1778,1784,1790,1796,1804,1809,1816,1820,1825,1829,1836,1843,1848,1854,1860,1865,1871,1878,1884,1889,1894,1900,1906,1912,1916,1920,1926,1933,1937,1940,1945,1952,1955,1962,1967,1971,1976,1981,1986,1993,1997,2003,2009,2014,2018,2023,2028,2033,2039,2043,2047,2053,2059,2066,2072,2076,2081,2085,2089,2095,2101,2107,2110,2115,2120,2125,2129,2133,2140,2144,2150,2155,2160,2166,2173,2180,2185,2192,2201,2208,2215,2222,2226,2232,2237,2242,2247,2252,2259,2265,2270,2277,2282,2287,2291,2296,2303,2308,2313,2317,2319,2325,2330,2335,2338,2342,2347,2353,2358,2363,2369,2374,2378,2383,2387,2392,2395,2397,2402,2406,2411,2418,2423,2430,2435,2442,2447,2453,2461,2465,2470,2475,2481,2486,2491,2495,2501,2506,2509,2513,2519,2522,2527,2532,2535,2539,2543,2548,2554,2557],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},134,31.7776,{"date":181,"open":182,"high":182,"low":16,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",32.32,-0.7285,-2.25,3785.66,141,32.029,{"date":189,"open":190,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":186,"vwap":196},"2026-09-30",32.499,32.74,32.3871,-0.0625,-0.19,11150.171,32.5669,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",32.38,32.565,32.0822,32.4496,0.0028,0.01,3198.16,82,32.3855,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",32.02,32.49,32,32.4468,0.2406,0.75,6092.7792,105,32.0884,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",32.2062,-0.0301,-0.09,468.595,85,32.1256,{"date":228,"open":229,"high":230,"low":231,"close":230,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",31.84,32.2363,31.785,0.6473,2.05,3095.3711,94,31.907,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":235,"vwap":245},"2026-09-23",32.36,31.48,31.589,-0.791,-2.44,3444.089618,31.9246,{"date":247,"open":248,"high":249,"low":248,"close":199,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",32.17,32.45,0.4476,1.4,6030.4298,116,32.3287,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":61,"volume":261,"transactions":262,"vwap":263},"2026-09-21",31.98,31.8801,31.9324,0.2834,1536.3628,76,31.9396,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",32.04,31.63,31.649,-0.4429,-1.38,2958.4498,98,31.7064,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",31.76,32.22,32.0919,0.7958,2.54,41125.311214,195,32.0496,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",31.47,31.78,31.21,31.2961,-0.0073,-0.02,5491.8057,84,31.4169,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",31.22,31.42,31.2001,31.3034,-0.1066,-0.34,2488.6319,87,31.3072,{"date":307,"open":308,"high":309,"low":310,"close":309,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",31.08,31.41,30.8901,0.41,1.32,15784.4349,147,31.0473,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",31.17,31.18,30.99,31,0.1586,0.51,4172.3649,100,31.0404,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":332,"percent_change":270,"volume":333,"transactions":304,"vwap":334},"2026-09-10",31.06,31.185,30.8414,-0.4317,2792.8799,30.9654,{"date":336,"open":337,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",31.345,31.5449,31.2731,-0.2689,-0.85,10588.3219,132,31.4024,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",31.335,31.795,31.542,-0.2417,-0.76,2743.3917,126,31.643,{"date":356,"open":229,"high":229,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",31.55,31.7837,-0.2476,-0.77,4411.7207,114,31.6962,{"date":365,"open":366,"high":367,"low":368,"close":367,"change":369,"percent_change":370,"volume":371,"transactions":272,"vwap":372},"2026-09-03",32.015,32.0313,31.75,0.051,0.16,3058.3187,31.8959,{"date":374,"open":267,"high":375,"low":267,"close":376,"change":377,"percent_change":77,"volume":378,"transactions":379,"vwap":380},"2026-09-02",32.23,31.9803,0.4231,5051.1497,107,31.917,{"date":382,"open":383,"high":383,"low":298,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",31.58,31.5572,-0.2178,-0.69,9067.7827,117,31.558,{"date":391,"open":392,"high":393,"low":394,"close":393,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",31.43,31.775,31.24,0.1378,0.44,13194.127377,109,31.4226,{"date":401,"open":402,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",32.41,31.6372,-0.8286,-2.55,1966.64456,112,31.9226,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":413,"percent_change":223,"volume":414,"transactions":415,"vwap":416},"2026-08-27",32.64,32.4658,-0.0286,6683.6495,92,32.5614,{"date":418,"open":402,"high":419,"low":199,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",32.57,32.4944,-0.1688,-0.52,2839.798576,97,32.4971,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",32.73,32.78,32.55,32.6632,0.4002,1.24,8657.238045,153,32.6847,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",32.47,32.03,32.263,-0.2659,-0.82,4957.407383,110,32.2634,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",32.19,32.685,32.5289,0.417,1.3,14174.144,174,32.5726,{"date":458,"open":459,"high":439,"low":266,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",32.29,32.1119,-0.7758,-2.36,7849.4002,111,32.2248,{"date":467,"open":468,"high":20,"low":468,"close":20,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",31.79,2.1481,6.99,13723.7262,189,32.422,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",30.68,30.78,30.7396,0.1525,0.5,4224.9452,143,30.7322,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",30.27,30.62,30.5871,0.3728,1.23,5014.2805,124,30.5309,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",30.18,30.25,30.12,30.2143,0.093,0.31,2086.3004,103,30.1702,{"date":506,"open":507,"high":507,"low":508,"close":508,"change":509,"percent_change":443,"volume":510,"transactions":511,"vwap":512},"2026-08-13",30.54,30.1213,-0.2482,3535.2734,80,30.3202,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":323,"volume":520,"transactions":235,"vwap":521},"2026-08-12",30.23,30.3699,30.2,30.3695,0.1526,6106.2462,30.3173,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",30.1274,30.305,30.2169,-0.1246,-0.41,4325.7742,99,30.2558,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",29.82,30.39,30.3415,0.4757,1.59,2894.8843,120,30.1706,{"date":543,"open":544,"high":545,"low":546,"close":545,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",29.46,29.8658,29.34,0.8895,3.07,9343.6883,89,29.3823,{"date":553,"open":554,"high":555,"low":556,"close":555,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",28.93,28.9763,28.8,0.1367,0.47,3716.9977,101,28.8861,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",28.92,29.04,28.7062,28.8396,0.1581,0.55,2627.975556,77,28.8458,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":47,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",28.275,28.6815,1.74,2002.0233,73,28.4558,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",28.16,28.25,28.01,28.1915,0.1963,0.7,2582.4148,108,28.1451,{"date":593,"open":583,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",28.17,27.87,27.9952,-0.7265,-2.53,4927.6928,95,28.0687,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",28.35,28.7217,0.2705,0.95,4126.298219,62,28.3734,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",28.63,28.4512,-0.2106,-0.73,1013.57057,96,28.5249,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":84,"volume":627,"transactions":628,"vwap":629},"2026-07-28",28.54,28.71,28.3,28.6618,0.2899,3451.538082,86,28.4456,{"date":631,"open":632,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",28.58,28.3719,0.02,0.07,1254.5925,75,28.5104,{"date":640,"open":641,"high":642,"low":643,"close":642,"change":644,"percent_change":645,"volume":646,"transactions":325,"vwap":647},"2026-07-24",28.245,28.3519,28.2402,-0.1842,-0.65,4467.9955,28.269,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":530,"vwap":656},"2026-07-23",28.21,28.55,28.5361,0.2414,0.85,5674.2642,28.453,{"date":658,"open":659,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":609,"vwap":664},"2026-07-22",28.62,28.2947,-0.4198,-1.46,1148.120822,28.401,{"date":666,"open":667,"high":668,"low":669,"close":668,"change":670,"percent_change":671,"volume":672,"transactions":186,"vwap":673},"2026-07-21",28.5001,28.7145,28.42,0.3656,1.29,4802.7014,28.5101,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":628,"vwap":681},"2026-07-20",28.87,28.3489,-0.4827,-1.67,3298.4164,28.6561,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":635,"volume":689,"transactions":235,"vwap":690},"2026-07-17",28.5,28.89,28.23,28.8316,0.0199,3725.5074,28.6507,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-16",29.23,29.27,28.68,28.8117,-0.3583,-1.23,17131.1144,162,29.0091,{"date":703,"open":565,"high":704,"low":705,"close":704,"change":706,"percent_change":707,"volume":708,"transactions":445,"vwap":709},"2026-07-15",29.17,28.82,0.1051,0.36,5590.898823,29.0929,{"date":711,"open":565,"high":712,"low":713,"close":714,"change":715,"percent_change":-6,"volume":716,"transactions":503,"vwap":717},"2026-07-14",29.13,28.79,29.0649,-0.0009,3791.225528,29.0867,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":679,"volume":724,"transactions":725,"vwap":726},"2026-07-13",29.42,28.78,29.0658,-0.4922,25522.667378,170,29.105,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-10",30.33,29.36,29.558,-0.547,-1.82,9100,{"date":736,"open":498,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-09",30.125,29.98,30.105,0.537,1.82,5800,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-08",29.8,29.25,29.568,-0.421,-1.4,12500,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-07",30,30.17,29.839,29.989,0.626,2.13,12900,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-06",29.39,29.54,29.21,29.363,-0.013,-0.04,13500,{"date":770,"open":704,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-02",29.45,29.14,29.376,0.433,1.5,21200,{"date":778,"open":651,"high":779,"low":651,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-01",29.059999,28.943,0.418,1.47,7300,{"date":785,"open":659,"high":659,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-30",28.438,28.525,0.012,0.04,11700,{"date":792,"open":793,"high":794,"low":594,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-29",28.44,28.513,0.26,0.92,11900,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-26",27.74,28.305,28.253,0.612,2.21,7700,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-25",27.89,28.035,27.6,27.641,0.651,2.41,6400,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-24",27.1,27.26,26.98,26.99,0.601,2.28,5400,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-23",26.059999,26.57,26.389,0.268,1.03,10500,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":635,"volume":839,"transactions":9,"vwap":837},"2026-06-22",26.21,26.26,26.047001,26.121,0.018,4900,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-18",26,26.12,25.871,26.103,0.275,1.06,6100,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":558,"volume":856,"transactions":9,"vwap":854},"2026-06-17",25.96,26.14,25.68,25.828,0.122,5100,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-16",25.84,25.91,25.681,25.706,-0.06,-0.23,3300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":61,"volume":783,"transactions":9,"vwap":871},"2026-06-15",25.73,25.895,25.67,25.766,0.229,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":369,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-12",25.55,25.72,25.33,25.537,0.2,4100,{"date":882,"open":883,"high":884,"low":883,"close":884,"change":885,"percent_change":822,"volume":886,"transactions":9,"vwap":884},"2026-06-11",24.96,25.486,0.568,3000,{"date":888,"open":889,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-10",25.21,25.433,24.918,-0.293,-1.16,3500,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":900,"volume":783,"transactions":9,"vwap":898},"2026-06-09",24.7,25.211,0.826,3.39,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-08",24.76,24.36,24.385,-0.175,-0.71,5600,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-05",25.14,24.49,24.56,-0.645,-2.56,11200,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-04",24.66,25.45,25.205,0.68,2.77,7500,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":107,"percent_change":767,"volume":848,"transactions":9,"vwap":930},"2026-06-03",24.46,24.53,24.425,24.525,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":734,"transactions":9,"vwap":936},"2026-06-02",24.515,24.549,24.465,24.535,-0.375,-1.51,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-01",24.93,25.08,24.87,24.91,-0.255,-1.01,6300,{"date":949,"open":877,"high":877,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-29",25.11,25.165,-0.097,-0.38,6000,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":961,"volume":856,"transactions":9,"vwap":959},"2026-05-28",24.79,25.3,25.262,0.479,1.93,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-27",24.935,25.15,24.671,24.783,-0.053,-0.21,9000,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-26",24.84,24.9,24.73,24.836,0.084,0.34,6500,{"date":981,"open":883,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-22",25.059999,24.71,24.752,-0.073,-0.29,7100,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":879,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-21",24.61,24.905,24.825,0.81,5500,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":885,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-20",24.14,24.63,24.625,2.36,67400,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-19",23.87,24.15,24.056999,0.148,0.62,8100,{"date":1011,"open":1012,"high":997,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":987,"transactions":9,"vwap":1014},"2026-05-18",24.08,23.751,23.909,-0.148,-0.62,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1006,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1006},"2026-05-15",24.52,24.021,-0.648,-2.62,7400,{"date":1025,"open":943,"high":943,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-14",24.5,24.705,-0.05,-0.2,13100,{"date":1032,"open":998,"high":1033,"low":1034,"close":1033,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1033},"2026-05-13",24.755,24.62,-0.055,-0.22,4700,{"date":1039,"open":1026,"high":1040,"low":1041,"close":1040,"change":122,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-12",24.81,24.42,1.64,6600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-11",24.82,24.89,24.33,24.41,-0.325,-1.31,3100,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-08",24.99,24.67,24.735,-0.383,-1.52,5900,{"date":1062,"open":911,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-07",25.17,24.85,25.118,-0.147,-0.58,52200,{"date":1070,"open":958,"high":958,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-06",25.141,25.265,0.178,0.71,571200,{"date":1077,"open":1078,"high":1078,"low":944,"close":1079,"change":855,"percent_change":47,"volume":1080,"transactions":9,"vwap":1079},"2026-05-05",25.29,25.087,8900,{"date":1082,"open":883,"high":1083,"low":973,"close":1083,"change":829,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-04",24.965,1.09,28600,{"date":1087,"open":943,"high":943,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":924,"transactions":9,"vwap":1088},"2026-05-01",24.697,-0.108,-0.44,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-30",24.282,24.805,0.555,2.29,6200,{"date":1099,"open":913,"high":913,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":979,"transactions":9,"vwap":1101},"2026-04-29",24.07,24.25,-0.509,-2.06,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-28",25.22,24.731,24.759,-0.307,-1.22,4200,{"date":1113,"open":1114,"high":1115,"low":982,"close":1116,"change":1117,"percent_change":969,"volume":1118,"transactions":9,"vwap":1116},"2026-04-27",25.07,25.36,25.066,-0.054,9400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":863,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-24",25.040001,25.178,25.014999,25.12,-0.24,4800,{"date":1128,"open":1129,"high":1129,"low":1083,"close":1130,"change":1131,"percent_change":1132,"volume":1118,"transactions":9,"vwap":1130},"2026-04-23",25.4,25.18,-0.644,-2.49,{"date":1134,"open":859,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":734,"transactions":9,"vwap":1137},"2026-04-22",25.99,25.75,25.824,-0.13,-0.5,{"date":1141,"open":1142,"high":1142,"low":860,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-21",26.27,25.954,-0.256,-0.98,4300,{"date":1148,"open":1149,"high":1150,"low":1149,"close":834,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":834},"2026-04-20",26.15,26.28,0.025,0.1,2600,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-17",26.08,26.31,26.185,0.458,1.78,2800,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-16",25.87,25.665,25.727,-0.203,-0.78,6700,{"date":1171,"open":1164,"high":1156,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-15",25.78,25.93,0.077,0.3,2500,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-14",25.44,25.961,25.853,0.473,1.86,4000,{"date":1186,"open":1046,"high":1187,"low":1046,"close":1187,"change":569,"percent_change":1188,"volume":1052,"transactions":9,"vwap":1187},"2026-04-13",25.38,2.22,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1051,"volume":1195,"transactions":9,"vwap":1193},"2026-04-10",24.94,24.75,24.83,-0.33,1600,{"date":1197,"open":1198,"high":1199,"low":1047,"close":1200,"change":1201,"percent_change":1125,"volume":1202,"transactions":9,"vwap":1200},"2026-04-09",25.049999,25.28,25.16,-0.061,2900,{"date":1204,"open":1205,"high":1205,"low":1200,"close":1206,"change":1207,"percent_change":1208,"volume":924,"transactions":9,"vwap":1206},"2026-04-08",25.43,25.221,0.357,1.44,{"date":1210,"open":990,"high":1106,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-07",24.37,24.864,0.103,0.42,7000,{"date":1217,"open":1218,"high":992,"low":1192,"close":1219,"change":1220,"percent_change":707,"volume":1221,"transactions":9,"vwap":1219},"2026-04-06",24.8,24.761,0.089,1900,{"date":1223,"open":1101,"high":1224,"low":1101,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-02",24.672,-0.018,-0.07,14900,{"date":1229,"open":957,"high":1040,"low":1034,"close":1230,"change":1231,"percent_change":480,"volume":1232,"transactions":9,"vwap":1230},"2026-04-01",24.69,0.124,5000,{"date":1234,"open":1041,"high":1235,"low":1236,"close":1235,"change":1237,"percent_change":1238,"volume":1111,"transactions":9,"vwap":1235},"2026-03-31",24.566,24.2,1.015,4.31,{"date":1240,"open":1241,"high":1241,"low":21,"close":1242,"change":1243,"percent_change":1194,"volume":856,"transactions":9,"vwap":1242},"2026-03-30",23.72,23.551,-0.078,{"date":1245,"open":1012,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":856,"transactions":9,"vwap":1248},"2026-03-27",24.13,23.625,23.629,-0.641,-2.64,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":1195,"transactions":9,"vwap":1254},"2026-03-26",24.435,24.27,-0.12,-0.49,{"date":1258,"open":1259,"high":1026,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-25",24.19,24.39,0.43,1.79,4400,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":880,"transactions":9,"vwap":1269},"2026-03-24",23.84,23.995,23.81,23.96,-0.196,-0.81,{"date":1273,"open":1274,"high":1274,"low":1246,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-23",24.3,24.156,0.231,0.97,2200,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1202,"transactions":9,"vwap":1283},"2026-03-20",24.26,23.83,23.925,-0.448,-1.84,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":558,"volume":1293,"transactions":9,"vwap":1291},"2026-03-19",24.286,24.475,24.17,24.373,0.115,2100,{"date":1295,"open":1296,"high":927,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-18",24.29,24.23,24.258,-0.458,-1.85,2400,{"date":1303,"open":1046,"high":1064,"low":1230,"close":1304,"change":1305,"percent_change":569,"volume":994,"transactions":9,"vwap":1304},"2026-03-17",24.716,0.135,{"date":1307,"open":1308,"high":998,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1263,"transactions":9,"vwap":1309},"2026-03-16",24.48,24.581,0.526,2.19,{"date":1313,"open":1314,"high":1034,"low":1315,"close":1316,"change":1050,"percent_change":1317,"volume":1060,"transactions":9,"vwap":1316},"2026-03-13",24.59,23.98,24.055,-1.33,{"date":1319,"open":941,"high":941,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":1023,"transactions":9,"vwap":1320},"2026-03-12",24.38,-0.705,-2.81,{"date":1324,"open":889,"high":889,"low":974,"close":1325,"change":1326,"percent_change":907,"volume":1327,"transactions":9,"vwap":1325},"2026-03-11",25.084999,-0.18,14400,{"date":1329,"open":1199,"high":1330,"low":1331,"close":1072,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1072},"2026-03-10",25.56,25.23,-0.26,-1.02,4500,{"date":1336,"open":973,"high":1337,"low":973,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-09",25.54,25.525,0.406,1.62,22700,{"date":1343,"open":974,"high":1063,"low":1047,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-06",25.119,-0.326,-1.28,8400,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1285,"volume":1354,"transactions":9,"vwap":1352},"2026-03-05",25.7,25.273,25.445,-0.477,25800,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1146,"transactions":9,"vwap":1360},"2026-03-04",25.81,26.01,25.805,25.922,0.352,1.38,{"date":1364,"open":1205,"high":1172,"low":965,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-03",25.57,-0.445,-1.71,7900,{"date":1370,"open":1371,"high":843,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1184,"transactions":9,"vwap":1372},"2026-03-02",25.83,26.014999,-0.195,-0.74,{"date":1376,"open":1156,"high":1377,"low":826,"close":834,"change":223,"percent_change":302,"volume":742,"transactions":9,"vwap":834},"2026-02-27",26.22,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1381,"change":1383,"percent_change":1384,"volume":1080,"transactions":9,"vwap":1381},"2026-02-26",26.07,26.3,25.943,0.045,0.17,{"date":1386,"open":1381,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-25",26.52,26.2,26.255,0.055,0.21,3400,{"date":1394,"open":1358,"high":1388,"low":1358,"close":1388,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1388},"2026-02-24",0.205,0.79,3600,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":953,"volume":1232,"transactions":9,"vwap":1403},"2026-02-23",26.040001,26.29,25.94,25.995,-0.1,{"date":1406,"open":1407,"high":1150,"low":1408,"close":1409,"change":1410,"percent_change":645,"volume":979,"transactions":9,"vwap":1409},"2026-02-20",26.13,25.98,26.094999,-0.171,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1414,"change":1416,"percent_change":18,"volume":1126,"transactions":9,"vwap":1414},"2026-02-19",26.030001,26.266,25.86,0.142,{"date":1418,"open":1419,"high":1149,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-18",25.92,26.124,0.314,1.22,5300,{"date":1425,"open":1115,"high":1408,"low":1115,"close":1357,"change":1426,"percent_change":1427,"volume":1423,"transactions":9,"vwap":1357},"2026-02-17",0.61,2.42,{"date":1429,"open":870,"high":870,"low":1430,"close":1430,"change":1431,"percent_change":767,"volume":1432,"transactions":9,"vwap":1430},"2026-02-13",25.2,-0.009,2700,{"date":1434,"open":1136,"high":1136,"low":950,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-12",25.209,-0.426,-1.66,21500,{"date":1440,"open":1136,"high":1136,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-11",25.25,25.635,-0.25,-0.97,8600,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1451,"percent_change":311,"volume":839,"transactions":9,"vwap":1450},"2026-02-10",25.85,26.1,25.885,0.105,{"date":1453,"open":1454,"high":1164,"low":1455,"close":1172,"change":1456,"percent_change":1456,"volume":954,"transactions":9,"vwap":1172},"2026-02-09",25.8,25.562,0,{"date":1458,"open":1459,"high":1172,"low":1459,"close":1172,"change":1460,"percent_change":1461,"volume":1111,"transactions":9,"vwap":1172},"2026-02-06",25.52,0.39,1.54,{"date":1463,"open":1135,"high":1389,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":979,"transactions":9,"vwap":1465},"2026-02-05",25.371,25.39,-0.727,-2.78,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1256,"percent_change":1285,"volume":839,"transactions":9,"vwap":1472},"2026-02-04",26.6,25.971,26.117,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1332,"percent_change":1444,"volume":1293,"transactions":9,"vwap":1477},"2026-02-03",26.91,26.395,26.607,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1483,"percent_change":1484,"volume":1184,"transactions":9,"vwap":1482},"2026-02-02",26.61,26.9,26.867,0.193,0.72,{"date":1486,"open":1487,"high":1488,"low":827,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-01-30",26.84,27.040001,26.674,-0.301,-1.12,3800,{"date":1494,"open":819,"high":1495,"low":1496,"close":1497,"change":1326,"percent_change":1498,"volume":954,"transactions":9,"vwap":1497},"2026-01-29",27.058001,26.81,26.975,-0.66,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-01-28",27.57,27.155,-0.47,-1.7,10700,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1423,"transactions":9,"vwap":1511},"2026-01-27",27.79,27.81,27.56,27.625,-0.157,-0.57,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":501,"volume":1184,"transactions":9,"vwap":1519},"2026-01-26",27.72,27.86,27.59,27.782,0.087,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1503,"percent_change":679,"volume":1527,"transactions":9,"vwap":1526},"2026-01-23",27.96,28.040001,27.62,27.695,7200,{"date":1529,"open":1530,"high":604,"low":1524,"close":1531,"change":1532,"percent_change":1396,"volume":1533,"transactions":9,"vwap":1531},"2026-01-22",28.049999,28.165,0.22,12000,{"date":1535,"open":1536,"high":1537,"low":810,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-21",27.67,27.97,27.945,0.367,1.33,13000,{"date":1543,"open":1544,"high":810,"low":1545,"close":1546,"change":1547,"percent_change":1460,"volume":1097,"transactions":9,"vwap":1546},"2026-01-20",27.030001,26.929,27.578,0.108,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":968,"percent_change":194,"volume":1184,"transactions":9,"vwap":1551},"2026-01-16",27.688,27.47,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":924,"transactions":9,"vwap":1557},"2026-01-15",27.43,27.63,27.36,27.523,-0.007,-0.03,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":84,"volume":1567,"transactions":9,"vwap":1565},"2026-01-14",27.31,27.54,27.23,27.53,0.277,10800,{"date":1569,"open":1563,"high":1563,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-13",27.15,27.253,-0.197,-0.72,8000,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1110,"volume":1581,"transactions":9,"vwap":1579},"2026-01-12",27.77,27.177,27.45,-0.339,8800,{"date":1583,"open":1509,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":117,"volume":865,"transactions":9,"vwap":1586},"2026-01-09",27.955,27.78,27.789,0.069,{"date":1589,"open":1590,"high":1590,"low":1518,"close":1516,"change":1591,"percent_change":1592,"volume":1574,"transactions":9,"vwap":1516},"2026-01-08",28,-0.295,-1.05,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1598,"percent_change":1599,"volume":1227,"transactions":9,"vwap":1597},"2026-01-07",27.876,28.1,28.014999,0.445,1.61,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1501,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1501},"2026-01-06",27.049999,27.599,0.64,2.38,8200,{"date":1608,"open":1487,"high":1609,"low":1610,"close":1609,"change":1611,"percent_change":370,"volume":1612,"transactions":9,"vwap":1609},"2026-01-05",26.93,26.64,0.042,29000,{"date":1614,"open":1570,"high":1570,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":848,"transactions":9,"vwap":1616},"2026-01-02",26.79,26.888,-0.162,-0.6,{"date":1620,"open":1621,"high":1570,"low":1602,"close":1602,"change":1226,"percent_change":1332,"volume":1622,"transactions":9,"vwap":1602},"2025-12-31",27.09,8500,{"date":1624,"open":1625,"high":1626,"low":1602,"close":1627,"change":1628,"percent_change":1629,"volume":1176,"transactions":9,"vwap":1627},"2025-12-30",27.24,27.255,27.12,-0.145,-0.53,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1373,"percent_change":907,"volume":1293,"transactions":9,"vwap":1635},"2025-12-29",27.39,27.404,27.18,27.265,{"date":1637,"open":1555,"high":1555,"low":1554,"close":1638,"change":1015,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-12-26",27.46,-0.54,3700,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1213,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-12-24",27.565,27.61,27.608,0.37,1200,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-23",27.55,27.58,27.482,27.505,-0.156,-0.56,900,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1662,"percent_change":1663,"volume":1202,"transactions":9,"vwap":1661},"2025-12-22",27.439,27.71,27.661,0.431,1.58,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1564,"change":1175,"percent_change":1668,"volume":1202,"transactions":9,"vwap":1564},"2025-12-19",27.11,27.327,1.11,{"date":1670,"open":1671,"high":1671,"low":1609,"close":1609,"change":1654,"percent_change":1067,"volume":1184,"transactions":9,"vwap":1609},"2025-12-18",27.17,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":907,"volume":1678,"transactions":9,"vwap":1676},"2025-12-17",27.37,27.453,27.086,-0.194,2000,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1498,"volume":1686,"transactions":9,"vwap":1684},"2025-12-16",27.4,27.423,27.16,27.28,-0.181,10600,{"date":1688,"open":1509,"high":1509,"low":1689,"close":1689,"change":1690,"percent_change":1271,"volume":880,"transactions":9,"vwap":1689},"2025-12-15",27.461,-0.224,{"date":1692,"open":1660,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1423,"transactions":9,"vwap":1695},"2025-12-12",27.8,27.554,27.685,-0.076,-0.27,{"date":1699,"open":1525,"high":1700,"low":1525,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-11",27.88,27.761,-0.234,-0.84,19300,{"date":1706,"open":1517,"high":1590,"low":1577,"close":1707,"change":1708,"percent_change":654,"volume":1397,"transactions":9,"vwap":1707},"2025-12-10",27.995,0.235,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1060,"transactions":9,"vwap":1713},"2025-12-09",28.27,27.73,27.76,-0.586,-2.07,{"date":1717,"open":1718,"high":1718,"low":624,"close":1719,"change":1720,"percent_change":107,"volume":823,"transactions":9,"vwap":1719},"2025-12-08",28.59,28.346,-0.004,{"date":1722,"open":1723,"high":632,"low":604,"close":604,"change":1724,"percent_change":645,"volume":1725,"transactions":9,"vwap":604},"2025-12-05",28.545,-0.185,9300,{"date":1727,"open":1728,"high":622,"low":1729,"close":1730,"change":1451,"percent_change":1646,"volume":1731,"transactions":9,"vwap":1730},"2025-12-04",28.41,28.36,28.535,11500,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1736,"change":1737,"percent_change":490,"volume":742,"transactions":9,"vwap":1736},"2025-12-03",28.09,28.46,28.43,0.345,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1392,"transactions":9,"vwap":1742},"2025-12-02",28.39,28.08,28.084999,-0.283,-1,{"date":1746,"open":1747,"high":1748,"low":1711,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-12-01",28.64,28.65,28.368,-0.467,-1.62,12200,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":142,"volume":1760,"transactions":9,"vwap":1758},"2025-11-28",28.709,29.073,28.696,28.835,0.11,15600,{"date":1762,"open":1763,"high":556,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":734,"transactions":9,"vwap":1765},"2025-11-26",28.7,28.69,28.725,0.035,0.12,{"date":1769,"open":1770,"high":1764,"low":1771,"close":1764,"change":1772,"percent_change":538,"volume":1368,"transactions":9,"vwap":1764},"2025-11-25",28.47,28.38,0.449,{"date":1774,"open":595,"high":1775,"low":595,"close":1775,"change":960,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-24",28.241,1.73,18500,{"date":1779,"open":1780,"high":808,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1232,"transactions":9,"vwap":1781},"2025-11-21",27.25,27.762,0.521,1.91,{"date":1785,"open":1700,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":1445,"transactions":9,"vwap":1787},"2025-11-20",27.933,27.241,-0.139,-0.51,{"date":1791,"open":1627,"high":1792,"low":1475,"close":1793,"change":1794,"percent_change":1795,"volume":1438,"transactions":9,"vwap":1793},"2025-11-19",27.42,27.38,0.328,1.21,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1169,"transactions":9,"vwap":1801},"2025-11-18",26.85,27.14,26.785,27.052,0.074,0.27,{"date":1805,"open":1544,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":1655,"volume":1221,"transactions":9,"vwap":1807},"2025-11-17",27.223,26.978,-0.152,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1814,"percent_change":1604,"volume":1815,"transactions":9,"vwap":1813},"2025-11-14",26.82,27.403,27.13,0.173,8700,{"date":1817,"open":1671,"high":818,"low":1818,"close":1818,"change":1819,"percent_change":1317,"volume":797,"transactions":9,"vwap":1818},"2025-11-13",26.957,-0.364,{"date":1821,"open":1780,"high":1822,"low":1634,"close":1823,"change":1824,"percent_change":154,"volume":1146,"transactions":9,"vwap":1823},"2025-11-12",27.41,27.321,0.201,{"date":1826,"open":1827,"high":1627,"low":1827,"close":1627,"change":480,"percent_change":1828,"volume":1445,"transactions":9,"vwap":1627},"2025-11-11",26.62,1.88,{"date":1830,"open":1831,"high":1827,"low":1832,"close":1827,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1827},"2025-11-10",26.44,26.35,1.115,4.37,6800,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":880,"transactions":9,"vwap":1840},"2025-11-07",25.614,25.5,25.505,-0.45,-1.73,{"date":1844,"open":859,"high":1845,"low":859,"close":1846,"change":1847,"percent_change":501,"volume":1678,"transactions":9,"vwap":1846},"2025-11-06",26.049999,25.955,0.08,{"date":1849,"open":1402,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1789,"volume":1301,"transactions":9,"vwap":1852},"2025-11-05",25.948,25.69,25.875,-0.133,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":1859,"percent_change":291,"volume":1202,"transactions":9,"vwap":1858},"2025-11-04",25.9,26.171,26.0079994,-0.005,{"date":1861,"open":1377,"high":1377,"low":1862,"close":1863,"change":1864,"percent_change":1168,"volume":1527,"transactions":9,"vwap":1863},"2025-11-03",25.63,26.013,-0.205,{"date":1866,"open":1867,"high":1868,"low":1156,"close":1869,"change":1870,"percent_change":1326,"volume":1037,"transactions":9,"vwap":1869},"2025-10-31",26.215,26.25,26.218,-0.047,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1875,"change":1876,"percent_change":1877,"volume":1232,"transactions":9,"vwap":1875},"2025-10-30",26.36,26.53,26.265,-0.092,-0.35,{"date":1879,"open":1387,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1168,"volume":839,"transactions":9,"vwap":1882},"2025-10-29",26.615,26.351,26.357,-0.208,{"date":1885,"open":1886,"high":1886,"low":1874,"close":1887,"change":1888,"percent_change":1374,"volume":1492,"transactions":9,"vwap":1887},"2025-10-28",26.71,26.565,-0.199,{"date":1890,"open":1470,"high":1615,"low":827,"close":1891,"change":1892,"percent_change":1893,"volume":814,"transactions":9,"vwap":1891},"2025-10-27",26.764,0.302,1.14,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1897,"change":1898,"percent_change":102,"volume":1899,"transactions":9,"vwap":1897},"2025-10-24",26.58,26.462,0.017,11800,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1802,"percent_change":1905,"volume":1195,"transactions":9,"vwap":1904},"2025-10-23",26.38,26.463,26.445,0.28,{"date":1907,"open":1480,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1639,"volume":1301,"transactions":9,"vwap":1910},"2025-10-22",26.671,26.309,26.371,-0.142,{"date":1913,"open":1914,"high":1470,"low":1914,"close":1915,"change":1558,"percent_change":1559,"volume":1169,"transactions":9,"vwap":1915},"2025-10-21",26.488,26.513,{"date":1917,"open":1401,"high":1918,"low":1401,"close":1387,"change":1919,"percent_change":1776,"volume":1640,"transactions":9,"vwap":1387},"2025-10-20",26.549,0.45,{"date":1921,"open":1922,"high":1923,"low":851,"close":1380,"change":1924,"percent_change":1152,"volume":1925,"transactions":9,"vwap":1380},"2025-10-17",26.094,26.128,0.027,4600,{"date":1927,"open":1928,"high":1929,"low":1419,"close":1930,"change":1931,"percent_change":1932,"volume":1347,"transactions":9,"vwap":1930},"2025-10-16",26.113,26.206,26.042999,0.007,0.03,{"date":1934,"open":1173,"high":1149,"low":1173,"close":1935,"change":1803,"percent_change":1936,"volume":742,"transactions":9,"vwap":1935},"2025-10-15",26.035999,1.05,{"date":1938,"open":1187,"high":1856,"low":1187,"close":871,"change":1939,"percent_change":1214,"volume":1184,"transactions":9,"vwap":871},"2025-10-14",0.109,{"date":1941,"open":1459,"high":1942,"low":1459,"close":1943,"change":1944,"percent_change":33,"volume":1492,"transactions":9,"vwap":1943},"2025-10-13",25.744,25.657,0.187,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1232,"transactions":9,"vwap":1949},"2025-10-10",25.97,25.46,25.47,-0.485,-1.87,{"date":1953,"open":860,"high":1845,"low":860,"close":1846,"change":204,"percent_change":789,"volume":1954,"transactions":9,"vwap":1846},"2025-10-09",9900,{"date":1956,"open":1454,"high":1957,"low":1454,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-10-08",26.055,25.945,0.267,1.04,13400,{"date":1963,"open":1136,"high":1964,"low":1965,"close":1966,"change":952,"percent_change":953,"volume":880,"transactions":9,"vwap":1966},"2025-10-07",25.771,25.6,25.678,{"date":1968,"open":1173,"high":1173,"low":1136,"close":1969,"change":102,"percent_change":1970,"volume":1278,"transactions":9,"vwap":1969},"2025-10-06",25.775,0.23,{"date":1972,"open":1839,"high":868,"low":1839,"close":1973,"change":707,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-03",25.715,1.42,1800,{"date":1977,"open":1199,"high":1978,"low":1979,"close":1978,"change":1391,"percent_change":1980,"volume":1678,"transactions":9,"vwap":1978},"2025-10-02",25.355,25.158,0.84,{"date":1982,"open":1055,"high":1983,"low":883,"close":1984,"change":879,"percent_change":1985,"volume":894,"transactions":9,"vwap":1984},"2025-10-01",25.32,25.145,0.8,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-09-30",24.78,24.945,0.307,1.25,800,{"date":1994,"open":1230,"high":897,"low":1995,"close":1995,"change":1996,"percent_change":1175,"volume":1278,"transactions":9,"vwap":1995},"2025-09-29",24.638,0.073,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":1232,"transactions":9,"vwap":2000},"2025-09-26",24.21,24.565,0.401,1.66,{"date":2004,"open":1100,"high":2005,"low":2006,"close":2005,"change":2007,"percent_change":2008,"volume":1656,"transactions":9,"vwap":2005},"2025-09-25",24.164,24.040001,-0.251,-1.03,{"date":2010,"open":1026,"high":2011,"low":2012,"close":2012,"change":2013,"percent_change":223,"volume":1678,"transactions":9,"vwap":2012},"2025-09-24",24.54,24.415,-0.021,{"date":2015,"open":2011,"high":1034,"low":2016,"close":2016,"change":2017,"percent_change":1168,"volume":1432,"transactions":9,"vwap":2016},"2025-09-23",24.436,-0.193,{"date":2019,"open":1254,"high":2020,"low":1254,"close":2021,"change":2022,"percent_change":1936,"volume":1640,"transactions":9,"vwap":2021},"2025-09-22",24.639,24.629,0.256,{"date":2024,"open":2025,"high":928,"low":1291,"close":1291,"change":2026,"percent_change":2027,"volume":1492,"transactions":9,"vwap":1291},"2025-09-19",24.51,-0.294,-1.19,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":2032,"percent_change":577,"volume":1232,"transactions":9,"vwap":2031},"2025-09-18",24.4,24.667,0.423,{"date":2034,"open":2035,"high":912,"low":2036,"close":2036,"change":2037,"percent_change":1573,"volume":2038,"transactions":9,"vwap":2036},"2025-09-17",24.471,24.244,-0.176,3900,{"date":2040,"open":1041,"high":2041,"low":1041,"close":1041,"change":1766,"percent_change":2042,"volume":839,"transactions":9,"vwap":1041},"2025-09-16",24.47,0.14,{"date":2044,"open":2045,"high":2045,"low":905,"close":905,"change":1029,"percent_change":1271,"volume":2046,"transactions":9,"vwap":905},"2025-09-15",24.65,5200,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2050,"change":2051,"percent_change":2052,"volume":1221,"transactions":9,"vwap":2050},"2025-09-12",24.86,24.585,-0.3,-1.21,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2056,"change":2057,"percent_change":607,"volume":2058,"transactions":9,"vwap":2056},"2025-09-11",24.64,24.885,0.233,1500,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":1037,"transactions":9,"vwap":2063},"2025-09-10",24.883,24.58,24.652,-0.545,-2.16,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2069,"change":2071,"percent_change":1391,"volume":1111,"transactions":9,"vwap":2069},"2025-09-09",25.037001,25.197,25.030001,0.054,{"date":2073,"open":911,"high":2074,"low":2075,"close":2074,"change":1231,"percent_change":480,"volume":1397,"transactions":9,"vwap":2074},"2025-09-08",25.143,25.02,{"date":2077,"open":975,"high":2078,"low":975,"close":2078,"change":2079,"percent_change":2080,"volume":1263,"transactions":9,"vwap":2078},"2025-09-05",25.018999,0.288,1.16,{"date":2082,"open":2062,"high":1107,"low":2083,"close":1107,"change":2084,"percent_change":1074,"volume":1334,"transactions":9,"vwap":1107},"2025-09-04",24.557,0.174,{"date":2086,"open":912,"high":1057,"low":2087,"close":2083,"change":2088,"percent_change":634,"volume":1492,"transactions":9,"vwap":2083},"2025-09-03",24.45,0.004,{"date":2090,"open":2091,"high":1314,"low":1297,"close":2092,"change":2093,"percent_change":2094,"volume":1423,"transactions":9,"vwap":2092},"2025-09-02",24.24,24.553,0.047,0.19,{"date":2096,"open":1026,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":1226,"volume":1043,"transactions":9,"vwap":2099},"2025-08-29",24.55,24.413,24.506,-0.016,{"date":2102,"open":2103,"high":2097,"low":2104,"close":2105,"change":1696,"percent_change":2106,"volume":1678,"transactions":9,"vwap":2105},"2025-08-28",24.516,24.477,24.522,-0.31,{"date":2108,"open":2097,"high":2055,"low":1026,"close":2109,"change":500,"percent_change":142,"volume":1153,"transactions":9,"vwap":2109},"2025-08-27",24.598,{"date":2111,"open":1048,"high":1019,"low":1048,"close":2112,"change":2113,"percent_change":2114,"volume":1301,"transactions":9,"vwap":2112},"2025-08-26",24.505,0.211,0.87,{"date":2116,"open":1988,"high":1988,"low":2117,"close":2117,"change":2118,"percent_change":2119,"volume":1492,"transactions":9,"vwap":2117},"2025-08-25",24.294,-0.439,-1.77,{"date":2121,"open":2030,"high":1046,"low":2030,"close":2122,"change":2123,"percent_change":2124,"volume":947,"transactions":9,"vwap":2122},"2025-08-22",24.733,0.448,1.84,{"date":2126,"open":2127,"high":1041,"low":2127,"close":2128,"change":1898,"percent_change":635,"volume":1263,"transactions":9,"vwap":2128},"2025-08-21",24.22,24.285,{"date":2130,"open":1290,"high":2131,"low":2132,"close":2131,"change":1213,"percent_change":1261,"volume":1161,"transactions":9,"vwap":2131},"2025-08-20",24.268,24.11,{"date":2134,"open":2135,"high":2136,"low":1005,"close":2137,"change":2138,"percent_change":2139,"volume":1184,"transactions":9,"vwap":2137},"2025-08-19",24.28,24.32,24.165,-0.143,-0.59,{"date":2141,"open":1999,"high":2142,"low":1999,"close":2143,"change":2093,"percent_change":2094,"volume":1278,"transactions":9,"vwap":2143},"2025-08-18",24.43,24.308,{"date":2145,"open":2132,"high":2146,"low":2132,"close":2147,"change":2148,"percent_change":61,"volume":2149,"transactions":9,"vwap":2147},"2025-08-15",24.265,24.261,0.216,3200,{"date":2151,"open":1282,"high":2152,"low":2153,"close":2152,"change":2154,"percent_change":1905,"volume":2038,"transactions":9,"vwap":2152},"2025-08-14",24.045,23.76,0.066,{"date":2156,"open":21,"high":2157,"low":21,"close":2158,"change":2159,"percent_change":813,"volume":880,"transactions":9,"vwap":2158},"2025-08-13",23.983,23.979,0.564,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":1975,"transactions":9,"vwap":2163},"2025-08-12",23.19,23.415,0.359,1.56,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2170,"change":2171,"percent_change":2172,"volume":1176,"transactions":9,"vwap":2170},"2025-08-11",23.15,23.17,23.056,-0.099,-0.43,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":1985,"volume":1925,"transactions":9,"vwap":2178},"2025-08-08",23.11,23.22,23.046,23.155,0.184,{"date":2181,"open":2176,"high":2176,"low":2182,"close":2183,"change":1654,"percent_change":2184,"volume":1009,"transactions":9,"vwap":2183},"2025-08-07",22.802,22.971,-0.67,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":823,"transactions":9,"vwap":2189},"2025-08-06",23.52,22.97,23.127,-0.398,-1.69,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-08-05",23.53,23.55,23.42,23.525,-0.32,-1.34,7600,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2204,"change":2206,"percent_change":2207,"volume":1126,"transactions":9,"vwap":2204},"2025-08-04",23.68,23.845,23.643,0.276,1.17,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2172,"volume":1397,"transactions":9,"vwap":2213},"2025-08-01",23.41,23.62,23.35,23.569,-0.102,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2219,"change":2220,"percent_change":2221,"volume":2149,"transactions":9,"vwap":2219},"2025-07-31",23.92,24.135,23.671,-0.298,-1.24,{"date":2223,"open":2224,"high":1259,"low":2225,"close":2225,"change":2071,"percent_change":1970,"volume":994,"transactions":9,"vwap":2225},"2025-07-30",24.1,23.969,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":1655,"volume":1278,"transactions":9,"vwap":2230},"2025-07-29",24.09,23.86,23.915,-0.135,{"date":2233,"open":2234,"high":2091,"low":2235,"close":2235,"change":2236,"percent_change":2172,"volume":1640,"transactions":9,"vwap":2235},"2025-07-28",24.18,24.049999,-0.104,{"date":2238,"open":1999,"high":1999,"low":2239,"close":2240,"change":2241,"percent_change":117,"volume":2038,"transactions":9,"vwap":2240},"2025-07-25",24.02,24.154,0.061,{"date":2243,"open":1048,"high":1048,"low":2244,"close":2244,"change":2245,"percent_change":1139,"volume":2246,"transactions":9,"vwap":2244},"2025-07-24",24.093,-0.122,1700,{"date":2248,"open":1012,"high":2249,"low":1012,"close":2250,"change":480,"percent_change":2251,"volume":1656,"transactions":9,"vwap":2250},"2025-07-23",24.221,24.215,2.11,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1970,"percent_change":2258,"volume":1202,"transactions":9,"vwap":2257},"2025-07-22",23.69,23.73,23.61,23.715,0.98,{"date":2260,"open":2256,"high":2261,"low":2262,"close":2262,"change":2263,"percent_change":2264,"volume":894,"transactions":9,"vwap":2262},"2025-07-21",23.7,23.485,-0.091,-0.39,{"date":2266,"open":2239,"high":2239,"low":2267,"close":2267,"change":2268,"percent_change":2269,"volume":947,"transactions":9,"vwap":2267},"2025-07-18",23.576,-0.328,-1.37,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":1214,"volume":1009,"transactions":9,"vwap":2275},"2025-07-17",23.934,23.965,23.88,23.904,0.099,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2280,"change":1395,"percent_change":2114,"volume":1505,"transactions":9,"vwap":2280},"2025-07-16",23.75,23.805,23.58,{"date":2283,"open":1100,"high":1100,"low":2284,"close":2284,"change":2285,"percent_change":2286,"volume":1492,"transactions":9,"vwap":2284},"2025-07-15",23.6,-0.386,-1.61,{"date":2288,"open":2279,"high":2006,"low":2279,"close":2289,"change":2290,"percent_change":127,"volume":894,"transactions":9,"vwap":2289},"2025-07-14",23.986,0.186,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2294,"change":1058,"percent_change":2295,"volume":1301,"transactions":9,"vwap":2294},"2025-07-11",24.12,23.8,-1.58,{"date":2297,"open":2006,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":922,"volume":2302,"transactions":9,"vwap":2300},"2025-07-10",24.283,24.030001,24.183,0.163,13900,{"date":2304,"open":2305,"high":2239,"low":2274,"close":2239,"change":2306,"percent_change":2307,"volume":169,"transactions":9,"vwap":2239},"2025-07-09",23.917,0.18,0.76,{"date":2309,"open":2261,"high":2310,"low":2261,"close":1266,"change":1532,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1266},"2025-07-08",23.884,0.93,1300,{"date":2314,"open":1266,"high":2315,"low":2256,"close":2211,"change":2316,"percent_change":679,"volume":908,"transactions":9,"vwap":2211},"2025-07-07",23.89,-0.4,{"date":2318,"open":2006,"high":2006,"low":2230,"close":2239,"change":1767,"percent_change":480,"volume":1232,"transactions":9,"vwap":2239},"2025-07-03",{"date":2320,"open":2315,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":1326,"volume":1975,"transactions":9,"vwap":2323},"2025-07-02",23.984,23.82,23.9,-0.042,{"date":2326,"open":2327,"high":1100,"low":2327,"close":2328,"change":2329,"percent_change":1559,"volume":1678,"transactions":9,"vwap":2328},"2025-07-01",23.91,23.942,-0.008,{"date":2331,"open":2332,"high":1005,"low":2333,"close":2334,"change":789,"percent_change":1384,"volume":1925,"transactions":9,"vwap":2334},"2025-06-30",24.145,23.927,23.95,{"date":2336,"open":2315,"high":2132,"low":1266,"close":2327,"change":2337,"percent_change":1847,"volume":1052,"transactions":9,"vwap":2327},"2025-06-27",0.019,{"date":2339,"open":2322,"high":2340,"low":2294,"close":2340,"change":2341,"percent_change":569,"volume":1221,"transactions":9,"vwap":2340},"2025-06-26",23.891,0.131,{"date":2343,"open":2255,"high":2344,"low":2345,"close":2153,"change":1326,"percent_change":2346,"volume":1169,"transactions":9,"vwap":2153},"2025-06-25",23.808,23.67,-0.75,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":1153,"transactions":9,"vwap":2350},"2025-06-24",23.455,23.94,0.58,2.48,{"date":2354,"open":2176,"high":2355,"low":2356,"close":2357,"change":1847,"percent_change":978,"volume":1392,"transactions":9,"vwap":2357},"2025-06-23",23.365,23.030001,23.36,{"date":2359,"open":2187,"high":2187,"low":2360,"close":2361,"change":2362,"percent_change":1125,"volume":1202,"transactions":9,"vwap":2361},"2025-06-20",23.221,23.28,-0.057,{"date":2364,"open":2365,"high":21,"low":2176,"close":2366,"change":2367,"percent_change":2368,"volume":1541,"transactions":9,"vwap":2366},"2025-06-18",23.27,23.337,-0.033,-0.14,{"date":2370,"open":2194,"high":2194,"low":2371,"close":2372,"change":1503,"percent_change":2373,"volume":1606,"transactions":9,"vwap":2372},"2025-06-17",23.335,23.37,-1.97,{"date":2375,"open":2376,"high":1004,"low":2203,"close":1266,"change":1152,"percent_change":1214,"volume":2377,"transactions":9,"vwap":1266},"2025-06-16",23.857,32600,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2382,"change":1326,"percent_change":2346,"volume":1153,"transactions":9,"vwap":2382},"2025-06-13",23.758,23.783,23.74,{"date":2384,"open":2299,"high":2385,"low":2217,"close":2217,"change":2386,"percent_change":616,"volume":2312,"transactions":9,"vwap":2217},"2025-06-12",24.059999,-0.177,{"date":2388,"open":2389,"high":1296,"low":2390,"close":2390,"change":2391,"percent_change":1256,"volume":848,"transactions":9,"vwap":2390},"2025-06-11",24.271,24.097,-0.118,{"date":2393,"open":1297,"high":1281,"low":2250,"close":2250,"change":2394,"percent_change":993,"volume":1975,"transactions":9,"vwap":2250},"2025-06-10",0.195,{"date":2396,"open":2132,"high":2132,"low":1004,"close":2239,"change":1138,"percent_change":1639,"volume":1301,"transactions":9,"vwap":2239},"2025-06-09",{"date":2398,"open":2385,"high":2399,"low":2235,"close":1005,"change":2400,"percent_change":2401,"volume":908,"transactions":9,"vwap":1005},"2025-06-06",24.162,0.348,1.46,{"date":2403,"open":2279,"high":2225,"low":2256,"close":2404,"change":2405,"percent_change":1905,"volume":886,"transactions":9,"vwap":2404},"2025-06-05",23.802,0.067,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2410,"change":102,"percent_change":117,"volume":1492,"transactions":9,"vwap":2410},"2025-06-04",23.742,23.849,23.735,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2394,"percent_change":2417,"volume":1640,"transactions":9,"vwap":2416},"2025-06-03",23.51,23.695,23.45,23.675,0.83,{"date":2419,"open":2212,"high":2420,"low":2421,"close":21,"change":2422,"percent_change":142,"volume":1423,"transactions":9,"vwap":21},"2025-06-02",23.544,23.24,0.088,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1558,"percent_change":1559,"volume":2429,"transactions":9,"vwap":2428},"2025-05-30",23.285,23.4,23.248,23.392,97500,{"date":2431,"open":2212,"high":2432,"low":2433,"close":2434,"change":1175,"percent_change":453,"volume":1221,"transactions":9,"vwap":2434},"2025-05-29",23.43,23.25,23.399,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":443,"volume":1992,"transactions":9,"vwap":2440},"2025-05-28",23.158,23.173,23.08,23.099001,-0.191,{"date":2443,"open":2212,"high":2212,"low":2421,"close":2444,"change":2445,"percent_change":2446,"volume":886,"transactions":9,"vwap":2444},"2025-05-27",23.29,0.246,1.07,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":1432,"transactions":9,"vwap":2450},"2025-05-23",22.92,23.044001,-0.037,-0.16,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2051,"volume":2460,"transactions":9,"vwap":2458},"2025-05-22",23.12,23.133,23.07,23.080999,-0.069,2300,{"date":2462,"open":2284,"high":2284,"low":2168,"close":2168,"change":2463,"percent_change":2464,"volume":1925,"transactions":9,"vwap":2168},"2025-05-21",-0.665,-2.79,{"date":2466,"open":2467,"high":2468,"low":2413,"close":2469,"change":1708,"percent_change":40,"volume":856,"transactions":9,"vwap":2469},"2025-05-20",23.63,23.831,23.815,{"date":2471,"open":2472,"high":2467,"low":2365,"close":2281,"change":2473,"percent_change":2474,"volume":886,"transactions":9,"vwap":2281},"2025-05-19",23.31,0.113,0.48,{"date":2476,"open":2477,"high":2478,"low":2477,"close":2478,"change":2479,"percent_change":775,"volume":2480,"transactions":9,"vwap":2478},"2025-05-16",23.26,23.467,0.347,1400,{"date":2482,"open":2483,"high":2168,"low":2484,"close":2455,"change":1456,"percent_change":1456,"volume":2485,"transactions":9,"vwap":2455},"2025-05-15",22.9,22.84,1100,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2455,"change":2368,"percent_change":1618,"volume":2490,"transactions":9,"vwap":2455},"2025-05-14",23.34,23.040001,53000,{"date":2492,"open":2210,"high":2415,"low":2477,"close":2477,"change":1067,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2477},"2025-05-13",-2.43,13800,{"date":2496,"open":2261,"high":1266,"low":2497,"close":1266,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":1266},"2025-05-12",23.59,0.625,2.69,8300,{"date":2502,"open":2503,"high":2503,"low":2504,"close":2504,"change":1373,"percent_change":2505,"volume":1111,"transactions":9,"vwap":2504},"2025-05-09",23.46,23.215,-0.83,{"date":2507,"open":2372,"high":21,"low":2176,"close":2210,"change":1767,"percent_change":2508,"volume":2058,"transactions":9,"vwap":2210},"2025-05-08",0.52,{"date":2510,"open":2195,"high":2195,"low":2421,"close":2444,"change":2511,"percent_change":2512,"volume":2046,"transactions":9,"vwap":2444},"2025-05-07",-0.343,-1.45,{"date":2514,"open":2515,"high":2515,"low":2467,"close":2516,"change":2517,"percent_change":2518,"volume":1278,"transactions":9,"vwap":2516},"2025-05-06",23.99,23.633,-0.537,-2.22,{"date":2520,"open":2228,"high":2091,"low":2521,"close":1290,"change":2368,"percent_change":1067,"volume":1656,"transactions":9,"vwap":1290},"2025-05-05",24.011,{"date":2523,"open":2135,"high":2136,"low":2524,"close":2525,"change":132,"percent_change":2526,"volume":2246,"transactions":9,"vwap":2525},"2025-05-02",24.193,24.31,2.79,{"date":2528,"open":2382,"high":2323,"low":2529,"close":2529,"change":2530,"percent_change":2531,"volume":1432,"transactions":9,"vwap":2529},"2025-05-01",23.65,-0.275,-1.15,{"date":2533,"open":1266,"high":1283,"low":1266,"close":1283,"change":2534,"percent_change":1991,"volume":2312,"transactions":9,"vwap":1283},"2025-04-30",0.295,{"date":2536,"open":2529,"high":2537,"low":2467,"close":2467,"change":2538,"percent_change":863,"volume":894,"transactions":9,"vwap":2467},"2025-04-29",23.818,-0.014,{"date":2540,"open":2255,"high":2255,"low":2415,"close":2541,"change":2542,"percent_change":1532,"volume":1202,"transactions":9,"vwap":2541},"2025-04-28",23.644,0.053,{"date":2544,"open":2212,"high":2529,"low":2212,"close":2545,"change":2546,"percent_change":2547,"volume":1392,"transactions":9,"vwap":2545},"2025-04-25",23.591,0.031,0.13,{"date":2549,"open":2550,"high":2551,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":848,"transactions":9,"vwap":2551},"2025-04-24",23.1,23.56,0.538,2.34,{"date":2555,"open":2187,"high":2194,"low":2556,"close":2556,"change":1662,"percent_change":1783,"volume":2246,"transactions":9,"vwap":2556},"2025-04-23",23.021999,{"date":175,"open":171,"high":2558,"low":171,"close":2558,"change":2559,"percent_change":1456,"volume":2560,"transactions":9,"vwap":2558},22.591,0.001,400]