[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FSMD":3,"homepage-market-summary":30,"stock-historical-FSMD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FSMD","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 Small-Mid Multifactor ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.475,0.74,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},50.17,50.16,50.29,50,49.63,0.54,1.09,153276.799995,53.48,41.858,133555.395129528,71.5,1910,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,159,163,167],{"ticker":156,"name":157,"price":158,"change":14,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},36.461,155183,56641848.782382,35.45,"2025-04-22",[181,184,194,204,215,225,235,244,253,264,274,285,292,303,313,324,334,345,354,365,375,385,395,404,413,424,434,444,453,461,471,482,492,502,510,520,529,539,547,557,567,575,584,593,601,612,620,629,636,645,653,662,671,682,690,699,709,714,721,729,736,743,746,754,760,767,773,778,782,789,796,805,812,820,826,832,840,846,852,858,867,873,878,887,894,900,905,909,913,916,919,924,929,935,944,951,959,967,974,980,986,991,998,1005,1012,1017,1023,1030,1038,1045,1052,1060,1068,1076,1083,1089,1093,1099,1107,1114,1121,1130,1137,1145,1153,1161,1168,1174,1181,1190,1197,1205,1212,1220,1227,1234,1242,1249,1255,1260,1266,1272,1278,1284,1291,1298,1306,1315,1322,1329,1336,1343,1350,1356,1363,1371,1379,1386,1392,1397,1403,1410,1417,1423,1428,1434,1440,1447,1455,1461,1468,1476,1483,1489,1495,1502,1507,1516,1523,1529,1531,1538,1544,1549,1554,1558,1564,1569,1575,1582,1588,1594,1599,1604,1610,1617,1623,1628,1633,1638,1643,1647,1652,1658,1662,1669,1674,1681,1686,1692,1697,1703,1706,1710,1716,1723,1732,1739,1746,1752,1760,1766,1775,1780,1785,1793,1799,1805,1812,1818,1824,1829,1835,1843,1847,1854,1860,1867,1871,1877,1883,1889,1894,1898,1904,1910,1918,1922,1929,1936,1941,1945,1950,1956,1960,1964,1969,1974,1978,1981,1986,1990,1995,1998,2002,2007,2011,2016,2020,2027,2031,2035,2040,2045,2051,2055,2060,2063,2066,2070,2076,2082,2089,2093,2098,2102,2108,2114,2120,2126,2133,2140,2146,2152,2159,2165,2171,2175,2181,2185,2190,2195,2200,2205,2211,2217,2224,2228,2234,2237,2242,2246,2252,2257,2261,2264,2268,2274,2280,2286,2293,2300,2305,2311,2318,2325,2332,2339,2345,2352,2357,2363,2368,2373,2376,2382,2388,2393,2400,2405,2410,2416,2422,2429,2435,2442,2446,2452,2457,2462,2468,2476,2483,2490,2496,2502,2509,2516,2523,2530,2537,2544,2550,2558,2565],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},1403,50.1715,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",49.21,49.66,48.96,0.46,0.94,193578.878682,970,49.4764,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",49.5,49.59,49.17,-0.25,-0.51,181104.610339,724,49.3893,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",49.55,49.6,49.14,49.42,-0.18,-0.36,149683.139051,691,49.3237,{"date":216,"open":217,"high":218,"low":219,"close":207,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",49.58,49.7199,49.2685,-0.24,-0.48,210009.230088,892,49.5734,{"date":226,"open":227,"high":228,"low":196,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",49.85,49.97,49.84,0.21,0.42,145026.723412,890,49.8082,{"date":236,"open":237,"high":238,"low":239,"close":21,"change":240,"percent_change":210,"volume":241,"transactions":242,"vwap":243},"2026-09-24",49.52,49.78,49.365,-0.09,248506.935702,1172,49.5775,{"date":245,"open":246,"high":247,"low":21,"close":248,"change":211,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",49.9,50.0422,49.72,-0.72,94432.364503,820,49.8181,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",50.18,50.43,49.885,50.08,0.09,0.18,208367.137821,1495,50.0949,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",50.14,49.845,49.99,0.11,0.22,322640.010876,1451,50.012,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",49.95,49.978,49.5201,49.88,-0.28,-0.56,146709.902062,1116,49.719,{"date":286,"open":287,"high":288,"low":18,"close":18,"change":107,"percent_change":289,"volume":290,"transactions":251,"vwap":291},"2026-09-17",50.56,50.64,0.12,198818.835387,50.3756,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",50.32,50.6,49.635,50.1,-0.1,-0.2,163753.298169,1247,50.3277,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",50.48,50.11,50.2,-0.29,-0.57,194268.782,1091,50.2772,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",50.44,50.71,50.35,50.49,-0.31,-0.61,259121.588804,1123,50.5201,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",51,50.5501,50.8,0.39,0.77,213682.747829,815,50.8038,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",50.37,50.54,50.26,50.41,-0.3,-0.59,153832.976185,1058,50.3846,{"date":346,"open":347,"high":347,"low":348,"close":316,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",50.99,50.6308,-0.45,-0.88,97047.400851,958,50.7316,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",51.4,51.61,51.15,51.16,-0.32,-0.62,89781.525553,807,51.2797,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":289,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",51.38,51.5628,50.9501,51.48,0.23,194792.849529,949,51.4153,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":142,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",51.23,51.39,50.97,51.36,0.63,106301.99999,760,51.2717,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",50.61,51.14,51.04,0.43,0.85,109906.800999,904,51.018,{"date":396,"open":397,"high":398,"low":318,"close":387,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",50.86,50.94,-0.39,-0.76,108631.608446,1110,50.6458,{"date":405,"open":406,"high":407,"low":408,"close":326,"change":340,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",51.18,51.2901,50.82,-0.58,152748.386755,1057,50.9321,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",51.82,51.965,51.19,51.3,-0.55,-1.06,86360.437868,681,51.4748,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":298,"volume":431,"transactions":432,"vwap":433},"2026-08-27",51.92,52.1,51.5259,51.85,-0.05,101198.469632,768,51.802,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",51.63,51.99,51.9,0.29,0.56,91574.191245,695,51.8745,{"date":445,"open":446,"high":447,"low":448,"close":357,"change":449,"percent_change":199,"volume":450,"transactions":451,"vwap":452},"2026-08-25",51.93,52.0459,51.47,-0.13,77427.900147,744,51.6237,{"date":454,"open":446,"high":455,"low":456,"close":457,"change":308,"percent_change":281,"volume":458,"transactions":459,"vwap":460},"2026-08-24",52.105,51.6001,51.74,87859.843251,880,51.7581,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":371,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",52.07,52.29,51.7,52.03,0.44,75799.327918,585,51.9616,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",51.81,52.15,51.7091,51.8,-0.37,-0.71,76702.499126,816,51.8453,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",52.89,52.09,52.17,-0.21,-0.4,155800.050529,717,52.277,{"date":493,"open":494,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",53,53.01,52.38,-0.98,-1.84,100687.164155,947,52.5649,{"date":503,"open":504,"high":25,"low":504,"close":505,"change":260,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",53.14,53.36,0.34,87790.399256,995,53.335,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":147,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",52.93,53.1999,52.78,53.18,0.72,104650.461909,1159,53.0632,{"date":521,"open":522,"high":484,"low":523,"close":524,"change":525,"percent_change":147,"volume":526,"transactions":527,"vwap":528},"2026-08-13",52.76,52.61,52.8,0.2,114378.637088,756,52.7677,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":467,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",52.59,52.74,52.275,52.6,0.84,118031.977695,749,52.5727,{"date":540,"open":486,"high":541,"low":542,"close":543,"change":289,"percent_change":371,"volume":544,"transactions":545,"vwap":546},"2026-08-11",52.474,52.06,52.16,97977.579014,1016,52.2001,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",52.31,51.96,52.04,-0.34,-0.65,97179.964166,1105,52.0834,{"date":558,"open":559,"high":560,"low":561,"close":496,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",52.39,52.45,52.08,0.48,0.92,81769.938069,838,52.3123,{"date":568,"open":569,"high":570,"low":571,"close":438,"change":308,"percent_change":281,"volume":572,"transactions":573,"vwap":574},"2026-08-06",52.23,52.5345,51.78,91644.944937,584,52.0796,{"date":576,"open":534,"high":577,"low":561,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",52.8156,52.19,-0.33,-0.63,100934.779366,830,52.353,{"date":585,"open":437,"high":586,"low":587,"close":588,"change":45,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",52.62,51.53,52.52,1.94,104086.581482,991,52.352,{"date":594,"open":389,"high":587,"low":595,"close":596,"change":132,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",50.8414,51.52,1.54,93329.057584,912,51.2793,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",51.11,51.2908,50.15,50.74,-0.06,-0.12,96467.795984,683,50.7726,{"date":613,"open":614,"high":615,"low":306,"close":328,"change":132,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",50.46,50.81,1.56,94523.46076,770,50.5334,{"date":621,"open":606,"high":622,"low":279,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",51.21,50.02,-0.84,-1.65,79151.299266,808,50.2016,{"date":630,"open":631,"high":631,"low":632,"close":397,"change":298,"percent_change":299,"volume":633,"transactions":634,"vwap":635},"2026-07-28",50.89,50.36,65127.140721,625,50.6867,{"date":637,"open":377,"high":638,"low":639,"close":640,"change":641,"percent_change":259,"volume":642,"transactions":643,"vwap":644},"2026-07-27",51.4155,50.53,50.96,0.045,90721.450283,710,50.8675,{"date":646,"open":358,"high":378,"low":647,"close":648,"change":649,"percent_change":487,"volume":650,"transactions":651,"vwap":652},"2026-07-24",50.77,50.915,-0.105,98038.796576,620,51.0892,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":349,"volume":659,"transactions":660,"vwap":661},"2026-07-23",50.63,51.27,51.02,-0.23,93859.731222,846,50.9941,{"date":663,"open":377,"high":664,"low":603,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",51.46,51.25,-0.08,-0.16,76269.705884,622,51.2725,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",50.9,51.6433,50.835,51.33,0.81,1.6,152544.153594,796,51.1664,{"date":683,"open":389,"high":389,"low":684,"close":685,"change":220,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",50.4101,50.52,-0.47,59851.609206,591,50.7123,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":319,"percent_change":320,"volume":696,"transactions":697,"vwap":698},"2026-07-17",50.5,51.09,50.25,50.76,70291.949943,786,50.8033,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-16",50.95,51.49,50.79,51.07,0,101552.769185,992,51.0235,{"date":710,"open":676,"high":676,"low":711,"close":704,"change":449,"percent_change":199,"volume":712,"transactions":527,"vwap":713},"2026-07-15",50.66,90387.697973,50.9973,{"date":715,"open":622,"high":716,"low":326,"close":717,"change":270,"percent_change":390,"volume":718,"transactions":719,"vwap":720},"2026-07-14",51.5452,51.2,109837.657223,586,51.1617,{"date":722,"open":723,"high":370,"low":615,"close":724,"change":320,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-13",51.28,50.98,-1.18,97714.827097,794,51.0209,{"date":730,"open":731,"high":457,"low":732,"close":733,"change":734,"percent_change":107,"volume":735,"transactions":9,"vwap":733},"2026-07-10",51.62,51.26,51.59,0.03,116900,{"date":737,"open":356,"high":415,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-09",51.12,51.56,0.7,1.38,106000,{"date":744,"open":603,"high":603,"low":338,"close":397,"change":280,"percent_change":419,"volume":745,"transactions":9,"vwap":397},"2026-07-08",152700,{"date":747,"open":748,"high":749,"low":750,"close":388,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":388},"2026-07-07",51.72,51.957,50.811,-0.7,-1.35,111100,{"date":755,"open":756,"high":543,"low":756,"close":757,"change":230,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-06",51.67,51.84,0.41,101300,{"date":761,"open":588,"high":762,"low":763,"close":436,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":436},"2026-07-02",52.56,51.125,-0.66,-1.26,134900,{"date":768,"open":769,"high":770,"low":771,"close":464,"change":281,"percent_change":420,"volume":772,"transactions":9,"vwap":464},"2026-07-01",52.7,52.85,52.22,117400,{"date":774,"open":775,"high":494,"low":776,"close":770,"change":758,"percent_change":132,"volume":777,"transactions":9,"vwap":770},"2026-06-30",52.42,52.371,165900,{"date":779,"open":588,"high":588,"low":756,"close":780,"change":269,"percent_change":230,"volume":781,"transactions":9,"vwap":780},"2026-06-29",52.44,140400,{"date":783,"open":784,"high":785,"low":426,"close":786,"change":220,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-26",52.0099983,52.557,52.33,-0.46,94500,{"date":790,"open":771,"high":791,"low":771,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-25",52.745,52.57,0.93,1.8,133200,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-24",51.55,51.98,51.375,51.64,0.28,0.55,69800,{"date":806,"open":359,"high":807,"low":808,"close":380,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":380},"2026-06-23",51.719,50.92,-0.68,-1.31,94300,{"date":813,"open":814,"high":485,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-22",51.83,51.6,52.040001,0.47,0.91,105600,{"date":821,"open":370,"high":822,"low":359,"close":823,"change":440,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-18",51.597,51.57,1.1,103200,{"date":827,"open":828,"high":446,"low":397,"close":829,"change":830,"percent_change":624,"volume":831,"transactions":9,"vwap":829},"2026-06-17",51.77,51.0099983,-0.43,67900,{"date":833,"open":834,"high":835,"low":356,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-16",51.95,52.26,51.44,-0.5,-0.96,110100,{"date":841,"open":775,"high":842,"low":843,"close":844,"change":122,"percent_change":562,"volume":845,"transactions":9,"vwap":844},"2026-06-15",52.452,51.805,51.94,89900,{"date":847,"open":702,"high":438,"low":848,"close":849,"change":850,"percent_change":45,"volume":851,"transactions":9,"vwap":849},"2026-06-12",51.32,51.69,0.51,99600,{"date":853,"open":605,"high":717,"low":854,"close":406,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":406},"2026-06-11",50.060001,1.42,2.85,439600,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-10",50.31,50.785,49.69,49.76,-0.53,-1.05,132600,{"date":868,"open":869,"high":870,"low":871,"close":19,"change":152,"percent_change":740,"volume":872,"transactions":9,"vwap":19},"2026-06-09",50.3,50.93,49.24,152500,{"date":874,"open":875,"high":875,"low":863,"close":876,"change":525,"percent_change":127,"volume":877,"transactions":9,"vwap":876},"2026-06-08",50.34,49.94,69000,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-05",50.24,50.55,49.51,49.74,-1.01,-1.99,81500,{"date":888,"open":881,"high":889,"low":890,"close":891,"change":892,"percent_change":850,"volume":893,"transactions":9,"vwap":891},"2026-06-04",50.83,50.22,50.75,0.26,103500,{"date":895,"open":896,"high":897,"low":18,"close":318,"change":898,"percent_change":666,"volume":899,"transactions":9,"vwap":318},"2026-06-03",50.47,50.67,-0.04,136500,{"date":901,"open":20,"high":902,"low":20,"close":639,"change":903,"percent_change":66,"volume":904,"transactions":9,"vwap":639},"2026-06-02",50.57,0.45,101700,{"date":906,"open":246,"high":255,"low":206,"close":907,"change":240,"percent_change":210,"volume":908,"transactions":9,"vwap":907},"2026-06-01",50.080002,150700,{"date":910,"open":869,"high":336,"low":876,"close":17,"change":449,"percent_change":911,"volume":912,"transactions":9,"vwap":17},"2026-05-29",-0.26,92000,{"date":914,"open":869,"high":896,"low":238,"close":869,"change":705,"percent_change":705,"volume":915,"transactions":9,"vwap":869},"2026-05-28",126500,{"date":917,"open":902,"high":711,"low":307,"close":869,"change":299,"percent_change":488,"volume":918,"transactions":9,"vwap":869},"2026-05-27",79500,{"date":920,"open":921,"high":692,"low":20,"close":692,"change":677,"percent_change":922,"volume":923,"transactions":9,"vwap":692},"2026-05-26",50.029999,1.63,80200,{"date":925,"open":217,"high":926,"low":209,"close":862,"change":927,"percent_change":803,"volume":928,"transactions":9,"vwap":862},"2026-05-22",49.779,0.27,100700,{"date":930,"open":931,"high":237,"low":932,"close":209,"change":231,"percent_change":933,"volume":934,"transactions":9,"vwap":209},"2026-05-21",48.9,48.51,0.86,147700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-20",48.58,49.099998,48.315,49,0.75,1.55,83900,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":552,"percent_change":751,"volume":950,"transactions":9,"vwap":949},"2026-05-19",48.32,48.664,47.88,48.25,104000,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":607,"volume":958,"transactions":9,"vwap":956},"2026-05-18",48.8,49.02,48.3,48.59,-0.03,84600,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-15",49.080002,48.6,48.62,-0.92,-1.86,116700,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":525,"percent_change":758,"volume":973,"transactions":9,"vwap":972},"2026-05-14",49.61,49.815,49.37,49.54,119300,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":667,"percent_change":360,"volume":979,"transactions":9,"vwap":978},"2026-05-13",49.71,49.12,49.34,102700,{"date":981,"open":982,"high":229,"low":983,"close":196,"change":984,"percent_change":400,"volume":985,"transactions":9,"vwap":196},"2026-05-12",49.73,48.78,-0.38,139400,{"date":987,"open":266,"high":988,"low":989,"close":279,"change":898,"percent_change":666,"volume":990,"transactions":9,"vwap":279},"2026-05-11",50.19,49.82,136600,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":189,"percent_change":793,"volume":997,"transactions":9,"vwap":996},"2026-05-08",49.93,49.999,49.56,49.92,140500,{"date":999,"open":694,"high":694,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-07",49.32,49.46,-0.75,-1.49,150900,{"date":1006,"open":880,"high":315,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-06",49.839,50.21,0.52,1.05,125400,{"date":1013,"open":871,"high":989,"low":938,"close":862,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":862},"2026-05-05",0.89,1.82,211800,{"date":1018,"open":1019,"high":1020,"low":1021,"close":953,"change":199,"percent_change":200,"volume":1022,"transactions":9,"vwap":953},"2026-05-04",48.97,49.36,48.61,114000,{"date":1024,"open":961,"high":1025,"low":1026,"close":1027,"change":260,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-01",49.2,48.79,49.049999,0.37,149500,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":563,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-30",48.21,48.98,48.143,48.87,1.92,116800,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":360,"percent_change":764,"volume":1044,"transactions":9,"vwap":1043},"2026-04-29",48.27,48.49,47.805,47.95,89800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1040,"change":361,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1040},"2026-04-28",48.72,48.91,48.151,-1.27,93200,{"date":1053,"open":931,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-27",48.95,48.68,48.89,0.16,0.33,97500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":152,"volume":1067,"transactions":9,"vwap":1065},"2026-04-24",48.55,48.84,48.194,48.73,0.17,77400,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":112,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-23",48.64,48.81,48.039001,48.56,-0.02,71800,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":230,"volume":1082,"transactions":9,"vwap":1080},"2026-04-22",49.0099983,48.31,48.57,0.1,133900,{"date":1084,"open":208,"high":186,"low":1085,"close":1086,"change":488,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-21",48.355,48.47,-0.82,183500,{"date":1090,"open":937,"high":1091,"low":937,"close":1035,"change":230,"percent_change":390,"volume":1092,"transactions":9,"vwap":1035},"2026-04-20",48.93,88400,{"date":1094,"open":1032,"high":188,"low":1032,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-17",48.66,0.95,1.99,80100,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1066,"volume":1106,"transactions":9,"vwap":1104},"2026-04-16",47.7,48.060001,47.535,47.71,0.08,105000,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":579,"percent_change":1113,"volume":1106,"transactions":9,"vwap":1112},"2026-04-15",47.97,48.0099983,47.53,47.63,-0.69,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":230,"percent_change":467,"volume":1120,"transactions":9,"vwap":1119},"2026-04-14",47.92,48.07,47.58,47.96,100600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-13",47,47.76,46.92,47.75,0.68,1.44,76800,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":658,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-10",47.46,47.0050011,47.07,-0.49,83500,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":439,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-09",46.9,47.45,46.788,47.3,0.62,128800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1128,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-08",46.89,47.209,46.69,47.0099983,3.16,167900,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":269,"volume":1160,"transactions":9,"vwap":1158},"2026-04-07",45.53,45.645,45.119,45.57,0.05,77200,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":289,"percent_change":892,"volume":1167,"transactions":9,"vwap":1166},"2026-04-06",45.41,45.55,45.02,45.52,163600,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1171,"change":260,"percent_change":127,"volume":1173,"transactions":9,"vwap":1171},"2026-04-02",44.5,45.4,44.36,227200,{"date":1175,"open":1165,"high":1176,"low":1165,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-01",45.585,45.22,0.5,1.12,111800,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-31",44.07,44.88,43.77,44.72,1.32,3.04,218500,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":837,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-30",44.42,43.3,43.4,-1.14,256300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":419,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-27",44.28,44.45,43.755,43.9,-1.24,243500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1200,"change":764,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1200},"2026-03-26",44.69,45.11,44.39,-1.46,114800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1208,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1208},"2026-03-25",45.23,45.305,44.735,0.24,0.53,78700,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":22,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-24",44.0099983,45.105,44.87,1.22,128100,{"date":1228,"open":1199,"high":1208,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-23",44.244,44.33,0.83,1.91,324400,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-20",44.38,43.32,43.5,-1.22,-2.73,142800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1186,"change":927,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1186},"2026-03-19",44.48,44.989,44.099998,0.61,68900,{"date":1250,"open":1251,"high":1252,"low":1200,"close":1200,"change":221,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1200},"2026-03-18",44.73,44.99,-1.07,103900,{"date":1256,"open":1184,"high":1257,"low":1251,"close":1258,"change":127,"percent_change":66,"volume":1259,"transactions":9,"vwap":1258},"2026-03-17",45.12,44.93,70400,{"date":1261,"open":1262,"high":1208,"low":1263,"close":1263,"change":1264,"percent_change":1127,"volume":1265,"transactions":9,"vwap":1263},"2026-03-16",44.77,44.53,0.3,165200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":705,"percent_change":705,"volume":899,"transactions":9,"vwap":1271},"2026-03-13",44.59,44.718,44.060001,44.23,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1271,"change":1276,"percent_change":885,"volume":1277,"transactions":9,"vwap":1271},"2026-03-12",44.81,44.21,-0.9,100300,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1280,"change":1074,"percent_change":898,"volume":1283,"transactions":9,"vwap":1280},"2026-03-11",45.13,45.316,44.8,78100,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":240,"percent_change":299,"volume":1290,"transactions":9,"vwap":1289},"2026-03-10",45.27,45.932,45.099998,45.15,339600,{"date":1292,"open":1200,"high":1293,"low":1294,"close":1295,"change":506,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-09",45.38,43.895,45.24,0.76,236600,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":497,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-06",45.2,45.205,44.65,44.9,-2.14,99200,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-05",46.28,46.48,45.43,45.88,-0.85,-1.82,115600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":892,"percent_change":440,"volume":1321,"transactions":9,"vwap":1320},"2026-03-04",46.78,46.85,46.26,46.73,85000,{"date":1323,"open":1324,"high":1325,"low":1166,"close":1326,"change":1276,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-03",46.16,46.819,46.47,-1.9,155900,{"date":1330,"open":1331,"high":1140,"low":1332,"close":1333,"change":802,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-02",46.59,46.57,47.37,0.59,106600,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1135,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-27",47.16,46.7,47.09,-1.03,61900,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1118,"change":1348,"percent_change":137,"volume":1349,"transactions":9,"vwap":1118},"2026-02-26",47.35,47.61,46.865,0.31,101600,{"date":1351,"open":1345,"high":1352,"low":1353,"close":1354,"change":1105,"percent_change":1066,"volume":1355,"transactions":9,"vwap":1354},"2026-02-25",47.44,46.985,47.27,81300,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":147,"percent_change":677,"volume":1362,"transactions":9,"vwap":1361},"2026-02-24",46.84,47.31,46.75,47.19,375700,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-23",47.39,46.52,46.81,-0.73,-1.54,191600,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1264,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-20",47.049999,47.65,47.029999,47.54,0.64,90600,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1383,"change":430,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-19",47.26,46.88,47.24,-0.11,83200,{"date":1387,"open":1361,"high":1388,"low":1389,"close":1390,"change":1057,"percent_change":506,"volume":1391,"transactions":9,"vwap":1390},"2026-02-18",47.64,47.080002,47.29,428200,{"date":1393,"open":1134,"high":1354,"low":1394,"close":1395,"change":705,"percent_change":705,"volume":1396,"transactions":9,"vwap":1395},"2026-02-17",46.62,47.13,138300,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1395,"change":1009,"percent_change":1179,"volume":1402,"transactions":9,"vwap":1395},"2026-02-13",46.67,47.359,46.51,86800,{"date":1404,"open":1405,"high":1126,"low":1406,"close":1407,"change":809,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-12",47.57,46.261,46.61,-1.44,109000,{"date":1411,"open":1388,"high":1412,"low":1413,"close":1390,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1390},"2026-02-11",47.79,46.98,0.07,0.15,90300,{"date":1418,"open":1390,"high":1419,"low":1420,"close":1421,"change":607,"percent_change":449,"volume":1422,"transactions":9,"vwap":1421},"2026-02-10",47.49,47.147,47.22,91000,{"date":1424,"open":1389,"high":1425,"low":1123,"close":1426,"change":658,"percent_change":221,"volume":1427,"transactions":9,"vwap":1426},"2026-02-09",47.41,47.28,116300,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1431,"change":741,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-06",46.64,47.51,2.99,120700,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1436,"change":608,"percent_change":911,"volume":1439,"transactions":9,"vwap":1436},"2026-02-05",46.13,46.49,45.91,248800,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":525,"percent_change":390,"volume":1446,"transactions":9,"vwap":1445},"2026-02-04",46.15,46.5,45.82,46.25,857000,{"date":1448,"open":1308,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-03",46.41,45.61,46.049999,-0.07,-0.15,105100,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":231,"percent_change":563,"volume":1460,"transactions":9,"vwap":1459},"2026-02-02",45.65,46.33,46.12,126200,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":911,"percent_change":309,"volume":1467,"transactions":9,"vwap":1466},"2026-01-30",45.8,45.861,45.281,45.7,87800,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":802,"volume":1475,"transactions":9,"vwap":1473},"2026-01-29",45.97,46.19,45.31,45.96,0.13,111900,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":340,"volume":753,"transactions":9,"vwap":1481},"2026-01-28",45.95,46.14,45.735,45.83,-0.14,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1470,"change":666,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1470},"2026-01-27",46.2,45.75,-0.17,73500,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1451,"change":1474,"percent_change":802,"volume":1494,"transactions":9,"vwap":1451},"2026-01-26",46.02,46.37,45.85,91100,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":764,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-23",46.46,45.801,45.92,-1.42,155700,{"date":1503,"open":1139,"high":1125,"low":1326,"close":1504,"change":1505,"percent_change":259,"volume":1506,"transactions":9,"vwap":1504},"2026-01-22",46.58,0.04,235600,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-21",46,46.685,45.86,46.54,0.82,1.79,238300,{"date":1517,"open":1518,"high":1442,"low":1519,"close":1520,"change":281,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-20",45.77,45.6,45.72,-1.21,139000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1308,"change":449,"percent_change":280,"volume":1528,"transactions":9,"vwap":1308},"2026-01-16",46.35,46.449,46.111,153900,{"date":1530,"open":1451,"high":1504,"low":1451,"close":1449,"change":562,"percent_change":1010,"volume":742,"transactions":9,"vwap":1449},"2026-01-15",{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":289,"percent_change":892,"volume":1537,"transactions":9,"vwap":1536},"2026-01-14",45.81,45.99,45.58,45.93,92100,{"date":1539,"open":1536,"high":1540,"low":1541,"close":1533,"change":1542,"percent_change":1505,"volume":1543,"transactions":9,"vwap":1533},"2026-01-13",46.080002,45.49,0.02,170900,{"date":1545,"open":1164,"high":1444,"low":1546,"close":1547,"change":259,"percent_change":525,"volume":1548,"transactions":9,"vwap":1547},"2026-01-12",45.46,45.79,122100,{"date":1550,"open":1535,"high":1551,"low":1552,"close":1466,"change":230,"percent_change":189,"volume":1553,"transactions":9,"vwap":1466},"2026-01-09",45.9,45.44,240500,{"date":1555,"open":1286,"high":1155,"low":1556,"close":1541,"change":270,"percent_change":52,"volume":1557,"transactions":9,"vwap":1541},"2026-01-08",45.164,91300,{"date":1559,"open":1546,"high":1166,"low":1560,"close":1286,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1286},"2026-01-07",45.021999,-0.19,-0.42,144500,{"date":1565,"open":1184,"high":1155,"low":1566,"close":1546,"change":817,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1546},"2026-01-06",44.765,1.04,139900,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1252,"change":850,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1252},"2026-01-05",44.54,45.19,1.15,376100,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1244,"change":152,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1244},"2026-01-02",44.37,44.55,44.087002,0.79,117000,{"date":1583,"open":1186,"high":1186,"low":1584,"close":1585,"change":837,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-12-31",44.115,44.13,-1.12,80000,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":299,"percent_change":349,"volume":1593,"transactions":9,"vwap":1592},"2025-12-30",44.96,44.624,44.63,186100,{"date":1595,"open":1596,"high":1596,"low":1186,"close":1597,"change":220,"percent_change":864,"volume":1598,"transactions":9,"vwap":1597},"2025-12-29",45.029999,44.83,88500,{"date":1600,"open":1280,"high":1280,"low":1601,"close":1602,"change":112,"percent_change":1074,"volume":1603,"transactions":9,"vwap":1602},"2025-12-26",44.915,45.07,37500,{"date":1605,"open":1606,"high":1289,"low":1607,"close":1608,"change":1081,"percent_change":270,"volume":1609,"transactions":9,"vwap":1608},"2025-12-24",44.94,44.86,45.080002,42000,{"date":1611,"open":1257,"high":1612,"low":1613,"close":1614,"change":667,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-12-23",45.26,44.895,44.98,-0.35,117700,{"date":1618,"open":1614,"high":1619,"low":1620,"close":1621,"change":506,"percent_change":1296,"volume":1622,"transactions":9,"vwap":1621},"2025-12-22",45.28,44.95,45.14,172000,{"date":1624,"open":1625,"high":1626,"low":1302,"close":1282,"change":1159,"percent_change":269,"volume":1627,"transactions":9,"vwap":1282},"2025-12-19",44.74,44.89,137100,{"date":1629,"open":1626,"high":1288,"low":1630,"close":1631,"change":230,"percent_change":817,"volume":1632,"transactions":9,"vwap":1631},"2025-12-18",44.672,44.75,88000,{"date":1634,"open":1635,"high":1621,"low":1636,"close":1571,"change":1487,"percent_change":984,"volume":1637,"transactions":9,"vwap":1571},"2025-12-17",44.85,44.475,204700,{"date":1639,"open":1640,"high":1640,"low":1170,"close":1641,"change":199,"percent_change":281,"volume":1642,"transactions":9,"vwap":1641},"2025-12-16",45.0099983,44.71,80900,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1590,"change":607,"percent_change":449,"volume":1460,"transactions":9,"vwap":1590},"2025-12-15",45.37,44.842,{"date":1648,"open":1649,"high":1164,"low":1650,"close":1165,"change":488,"percent_change":350,"volume":1651,"transactions":9,"vwap":1165},"2025-12-12",45.45,44.904,254700,{"date":1653,"open":1282,"high":1654,"low":1282,"close":1655,"change":1009,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-11",45.5,45.42,1.16,112600,{"date":1659,"open":1183,"high":1608,"low":1183,"close":1303,"change":1296,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1303},"2025-12-10",1.72,158600,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":705,"percent_change":705,"volume":1668,"transactions":9,"vwap":1667},"2025-12-09",44.15,44.41,44.075001,44.14,124400,{"date":1670,"open":1209,"high":1671,"low":1672,"close":1667,"change":299,"percent_change":349,"volume":1673,"transactions":9,"vwap":1667},"2025-12-08",44.4,44.09,135800,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":898,"percent_change":240,"volume":1680,"transactions":9,"vwap":1679},"2025-12-05",44.58,44.61,44.25,44.34,173500,{"date":1682,"open":1199,"high":1683,"low":1684,"close":1236,"change":269,"percent_change":122,"volume":1685,"transactions":9,"vwap":1236},"2025-12-04",44.51,44.113,87900,{"date":1687,"open":1672,"high":1688,"low":1689,"close":1690,"change":142,"percent_change":38,"volume":1691,"transactions":9,"vwap":1690},"2025-12-03",44.31,43.85,44.27,76100,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":449,"percent_change":308,"volume":1685,"transactions":9,"vwap":1696},"2025-12-02",44.32,43.91,43.95,{"date":1698,"open":1699,"high":1236,"low":1700,"close":1701,"change":199,"percent_change":281,"volume":1702,"transactions":9,"vwap":1701},"2025-12-01",43.87,43.83,44.080002,71300,{"date":1704,"open":1592,"high":1592,"low":1275,"close":1230,"change":1414,"percent_change":1057,"volume":1705,"transactions":9,"vwap":1230},"2025-11-28",22900,{"date":1707,"open":1708,"high":1571,"low":1696,"close":1708,"change":1709,"percent_change":390,"volume":886,"transactions":9,"vwap":1708},"2025-11-26",44.26,0.19,{"date":1711,"open":1712,"high":1585,"low":1713,"close":1183,"change":391,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1183},"2025-11-25",43.52,43.07,1.97,107300,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":506,"percent_change":1580,"volume":1722,"transactions":9,"vwap":1721},"2025-11-24",43.09,43.31,42.855,43.22,66600,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-11-21",42,43.080002,41.991,42.88,0.98,2.34,289600,{"date":1733,"open":1734,"high":1735,"low":26,"close":1736,"change":1737,"percent_change":1050,"volume":1738,"transactions":9,"vwap":1736},"2025-11-20",42.97,43.030998,41.9,-0.54,75200,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":112,"percent_change":1074,"volume":1745,"transactions":9,"vwap":1744},"2025-11-19",42.4,42.679,42.23,42.44,132800,{"date":1747,"open":1725,"high":1748,"low":1725,"close":1749,"change":1750,"percent_change":1058,"volume":1751,"transactions":9,"vwap":1749},"2025-11-18",42.6,42.45,0.14,155600,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":400,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-11-17",42.91,43.095001,42.12,42.31,-1.76,104300,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1713,"change":430,"percent_change":608,"volume":1765,"transactions":9,"vwap":1713},"2025-11-14",42.76,43.189,42.65,133800,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-11-13",43.6,43.762,43.025002,43.12,-0.67,-1.53,109600,{"date":1776,"open":1777,"high":1666,"low":1777,"close":1778,"change":1081,"percent_change":371,"volume":1779,"transactions":9,"vwap":1778},"2025-11-12",43.69,43.79,83000,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1777,"change":1474,"percent_change":1264,"volume":1598,"transactions":9,"vwap":1777},"2025-11-11",43.46,43.78,43.43,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":147,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-11-10",43.54,43.73,43.13,43.56,0.88,86400,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":329,"percent_change":818,"volume":1798,"transactions":9,"vwap":1797},"2025-11-07",42.56,43.27,43.18,183400,{"date":1800,"open":1796,"high":1801,"low":1802,"close":1803,"change":419,"percent_change":1050,"volume":1804,"transactions":9,"vwap":1803},"2025-11-06",43.48,42.785,42.79,371400,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":231,"percent_change":1729,"volume":1811,"transactions":9,"vwap":1810},"2025-11-05",43.2,43.51,42.96,43.34,195700,{"date":1813,"open":1728,"high":1814,"low":1815,"close":1816,"change":308,"percent_change":1772,"volume":1817,"transactions":9,"vwap":1816},"2025-11-04",43.098999,42.75,42.92,176400,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1821,"change":1414,"percent_change":1057,"volume":1823,"transactions":9,"vwap":1821},"2025-11-03",43.099998,43.21,42.735,138800,{"date":1825,"open":1820,"high":1810,"low":1826,"close":1827,"change":1414,"percent_change":1057,"volume":1828,"transactions":9,"vwap":1827},"2025-10-31",42.84,43.14,361400,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1713,"change":308,"percent_change":1772,"volume":1834,"transactions":9,"vwap":1713},"2025-10-30",43.11,43.62,43.018002,93100,{"date":1836,"open":1837,"high":1838,"low":1831,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-10-29",43.65,43.939,43.36,-0.44,-1,215000,{"date":1844,"open":1664,"high":1664,"low":1788,"close":1845,"change":360,"percent_change":1368,"volume":1846,"transactions":9,"vwap":1845},"2025-10-28",43.8,108800,{"date":1848,"open":1679,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1542,"volume":1853,"transactions":9,"vwap":1851},"2025-10-27",44.418,44.041,44.12,0.01,85800,{"date":1855,"open":1708,"high":1856,"low":1857,"close":1858,"change":122,"percent_change":1859,"volume":1494,"transactions":9,"vwap":1858},"2025-10-24",44.377,43.99,44.11,0.57,{"date":1861,"open":1837,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1231,"volume":1866,"transactions":9,"vwap":1864},"2025-10-23",43.96,43.45,43.86,0.36,84000,{"date":1868,"open":1695,"high":1695,"low":1869,"close":1238,"change":579,"percent_change":1002,"volume":1870,"transactions":9,"vwap":1238},"2025-10-22",43.259,79800,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1700,"change":1066,"percent_change":329,"volume":1876,"transactions":9,"vwap":1700},"2025-10-21",43.67,43.93,43.537,89400,{"date":1878,"open":1879,"high":1777,"low":1880,"close":1881,"change":1178,"percent_change":1656,"volume":1882,"transactions":9,"vwap":1881},"2025-10-20",43.35,43.24,43.66,64200,{"date":1884,"open":1885,"high":1886,"low":1826,"close":1887,"change":1081,"percent_change":371,"volume":1888,"transactions":9,"vwap":1887},"2025-10-17",43,43.19,43.16,60400,{"date":1890,"open":1778,"high":1778,"low":1891,"close":1892,"change":864,"percent_change":1239,"volume":1893,"transactions":9,"vwap":1892},"2025-10-16",42.82,43.060001,356600,{"date":1895,"open":1881,"high":1864,"low":1896,"close":1897,"change":1105,"percent_change":260,"volume":979,"transactions":9,"vwap":1897},"2025-10-15",43.201,43.59,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1808,"change":1218,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1808},"2025-10-14",42.55,43.679,1.23,68400,{"date":1905,"open":1906,"high":1892,"low":1764,"close":1907,"change":1377,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-10-13",42.78,42.98,1.51,71200,{"date":1911,"open":1808,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-10-10",43.617,42.246,42.34,-1.1,-2.53,89500,{"date":1919,"open":1695,"high":1920,"low":1879,"close":1921,"change":837,"percent_change":1195,"volume":1248,"transactions":9,"vwap":1921},"2025-10-09",44.067001,43.44,{"date":1923,"open":1924,"high":1925,"low":1238,"close":1926,"change":1348,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-10-08",43.71,43.989,43.94,0.71,99300,{"date":1930,"open":1701,"high":1931,"low":1932,"close":1933,"change":349,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-10-07",44.18,43.551,43.63,-1.02,112200,{"date":1937,"open":1172,"high":1938,"low":1939,"close":1701,"change":898,"percent_change":240,"volume":1940,"transactions":9,"vwap":1701},"2025-10-06",44.365,44,284400,{"date":1942,"open":1664,"high":1200,"low":1943,"close":1851,"change":1081,"percent_change":371,"volume":1944,"transactions":9,"vwap":1851},"2025-10-03",44.073002,93900,{"date":1946,"open":1947,"high":1246,"low":1948,"close":1949,"change":1159,"percent_change":269,"volume":1314,"transactions":9,"vwap":1949},"2025-10-02",44.029999,43.578,44.02,{"date":1951,"open":1202,"high":1952,"low":1953,"close":1954,"change":898,"percent_change":240,"volume":1955,"transactions":9,"vwap":1954},"2025-10-01",44.049999,43.801,43.97,1268500,{"date":1957,"open":1689,"high":1949,"low":1958,"close":1222,"change":259,"percent_change":525,"volume":1959,"transactions":9,"vwap":1222},"2025-09-30",43.655,74100,{"date":1961,"open":1690,"high":1690,"low":1788,"close":1962,"change":666,"percent_change":210,"volume":1963,"transactions":9,"vwap":1962},"2025-09-29",43.92,96300,{"date":1965,"open":1966,"high":1939,"low":1966,"close":1939,"change":817,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1939},"2025-09-26",43.58,1.08,55700,{"date":1970,"open":1971,"high":1837,"low":1237,"close":1972,"change":319,"percent_change":478,"volume":1973,"transactions":9,"vwap":1972},"2025-09-25",43.42,43.53,71000,{"date":1975,"open":1230,"high":1230,"low":1845,"close":1976,"change":319,"percent_change":751,"volume":1977,"transactions":9,"vwap":1976},"2025-09-24",43.84,58500,{"date":1979,"open":1577,"high":1592,"low":1980,"close":1664,"change":898,"percent_change":240,"volume":759,"transactions":9,"vwap":1664},"2025-09-23",44.077999,{"date":1982,"open":1857,"high":1230,"low":1983,"close":1984,"change":1066,"percent_change":329,"volume":1985,"transactions":9,"vwap":1984},"2025-09-22",43.945,44.19,194000,{"date":1987,"open":1988,"high":1988,"low":1949,"close":1949,"change":1113,"percent_change":1369,"volume":1989,"transactions":9,"vwap":1949},"2025-09-19",44.67,156700,{"date":1991,"open":1172,"high":1641,"low":1992,"close":1641,"change":941,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1641},"2025-09-18",44.104,1.71,212800,{"date":1996,"open":1667,"high":1302,"low":1185,"close":1862,"change":734,"percent_change":1414,"volume":1997,"transactions":9,"vwap":1862},"2025-09-17",260700,{"date":1999,"open":1271,"high":1271,"low":2000,"close":1874,"change":1561,"percent_change":830,"volume":2001,"transactions":9,"vwap":1874},"2025-09-16",43.667,68800,{"date":2003,"open":2004,"high":2004,"low":2005,"close":1851,"change":957,"percent_change":1452,"volume":2006,"transactions":9,"vwap":1851},"2025-09-15",44.46,44.040001,82300,{"date":2008,"open":2009,"high":2009,"low":1851,"close":1664,"change":200,"percent_change":1195,"volume":2010,"transactions":9,"vwap":1664},"2025-09-12",44.57,91800,{"date":2012,"open":2005,"high":2013,"low":2014,"close":2013,"change":330,"percent_change":2015,"volume":1792,"transactions":9,"vwap":2013},"2025-09-11",44.66,43.968,1.75,{"date":2017,"open":1664,"high":2018,"low":1777,"close":2019,"change":240,"percent_change":299,"volume":1067,"transactions":9,"vwap":2019},"2025-09-10",44.178,43.89,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2024,"change":1615,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-09-09",44.35,43.749,43.98,-0.79,60000,{"date":2028,"open":2029,"high":1683,"low":1222,"close":1230,"change":734,"percent_change":1414,"volume":2030,"transactions":9,"vwap":1230},"2025-09-08",44.43,74800,{"date":2032,"open":1172,"high":1302,"low":1962,"close":2033,"change":259,"percent_change":525,"volume":2034,"transactions":9,"vwap":2033},"2025-09-05",44.3,119600,{"date":2036,"open":2037,"high":1275,"low":1881,"close":1275,"change":440,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1275},"2025-09-04",43.88,1.28,98200,{"date":2041,"open":2042,"high":1778,"low":2043,"close":1837,"change":1852,"percent_change":1542,"volume":2044,"transactions":9,"vwap":1837},"2025-09-03",43.49,43.411,102400,{"date":2046,"open":1801,"high":2047,"low":1807,"close":2048,"change":210,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-09-02",43.698,43.64,-0.41,72400,{"date":2052,"open":1947,"high":2005,"low":1768,"close":2053,"change":210,"percent_change":2049,"volume":2054,"transactions":9,"vwap":2053},"2025-08-29",43.82,62600,{"date":2056,"open":2057,"high":2057,"low":2058,"close":1939,"change":734,"percent_change":1414,"volume":2059,"transactions":9,"vwap":1939},"2025-08-28",44.17,43.731,136900,{"date":2061,"open":2062,"high":1947,"low":1924,"close":1954,"change":892,"percent_change":1334,"volume":1277,"transactions":9,"vwap":1954},"2025-08-27",43.76,{"date":2064,"open":1777,"high":1976,"low":1238,"close":1924,"change":1057,"percent_change":1028,"volume":2065,"transactions":9,"vwap":1924},"2025-08-26",75800,{"date":2067,"open":1700,"high":1699,"low":2068,"close":2069,"change":579,"percent_change":1002,"volume":1092,"transactions":9,"vwap":2069},"2025-08-25",43.544,43.55,{"date":2071,"open":1809,"high":2072,"low":2073,"close":2037,"change":1573,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2037},"2025-08-22",44.018002,42.772,2.69,76200,{"date":2077,"open":2078,"high":1728,"low":2079,"close":2080,"change":734,"percent_change":1414,"volume":2081,"transactions":9,"vwap":2080},"2025-08-21",42.63,42.5,42.73,123100,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":449,"percent_change":340,"volume":2088,"transactions":9,"vwap":2087},"2025-08-20",42.85,42.93,42.51,42.7,72000,{"date":2090,"open":2084,"high":1887,"low":1764,"close":2091,"change":1105,"percent_change":1709,"volume":2092,"transactions":9,"vwap":2091},"2025-08-19",42.83,122300,{"date":2094,"open":2095,"high":2096,"low":2095,"close":1815,"change":1750,"percent_change":1058,"volume":2097,"transactions":9,"vwap":1815},"2025-08-18",42.61,42.81,79900,{"date":2099,"open":1816,"high":2100,"low":1748,"close":2095,"change":319,"percent_change":249,"volume":2101,"transactions":9,"vwap":2095},"2025-08-15",43.087002,97400,{"date":2103,"open":2104,"high":2105,"low":2106,"close":1816,"change":1840,"percent_change":884,"volume":2107,"transactions":9,"vwap":1816},"2025-08-14",43.040001,43.15,42.69,248000,{"date":2109,"open":2084,"high":1863,"low":2110,"close":1839,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1839},"2025-08-13",42.72,0.67,1.57,209200,{"date":2115,"open":2116,"high":1803,"low":2117,"close":2106,"change":933,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2106},"2025-08-12",41.95,41.88,2.06,161800,{"date":2121,"open":1725,"high":2122,"low":2123,"close":2124,"change":666,"percent_change":1561,"volume":2125,"transactions":9,"vwap":2124},"2025-08-11",42.09,41.71,41.83,96500,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":1415,"percent_change":1865,"volume":2132,"transactions":9,"vwap":2131},"2025-08-08",42.040001,42.17,41.767,41.91,378100,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":667,"percent_change":984,"volume":2139,"transactions":9,"vwap":2138},"2025-08-07",42.18,42.19,41.587,41.76,96900,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":1482,"percent_change":579,"volume":2145,"transactions":9,"vwap":2144},"2025-08-06",42.21,41.815,41.92,76600,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2150,"change":1414,"percent_change":1066,"volume":2151,"transactions":9,"vwap":2150},"2025-08-05",42.27,41.65,42.060001,125300,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2155,"change":740,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-08-04",41.58,41.99,41.5,1.7,86900,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":320,"percent_change":1210,"volume":2164,"transactions":9,"vwap":2163},"2025-08-01",41.52,40.787,41.29,107600,{"date":2166,"open":2167,"high":2168,"low":2169,"close":1736,"change":199,"percent_change":341,"volume":2170,"transactions":9,"vwap":1736},"2025-07-31",42.3,42.37,41.75,70200,{"date":2172,"open":2086,"high":2173,"low":1725,"close":2174,"change":220,"percent_change":309,"volume":1568,"transactions":9,"vwap":2174},"2025-07-30",42.67,42.15,{"date":2176,"open":1749,"high":2177,"low":2178,"close":2179,"change":259,"percent_change":230,"volume":2180,"transactions":9,"vwap":2179},"2025-07-29",42.549,42.22,42.39,126800,{"date":2182,"open":2086,"high":2086,"low":2183,"close":2167,"change":299,"percent_change":686,"volume":2184,"transactions":9,"vwap":2167},"2025-07-28",42.24,251600,{"date":2186,"open":1743,"high":2187,"low":2188,"close":2079,"change":1264,"percent_change":1927,"volume":2189,"transactions":9,"vwap":2079},"2025-07-25",42.52,42.099998,87300,{"date":2191,"open":1900,"high":1900,"low":1756,"close":2192,"change":552,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-07-24",42.2,-0.8,112900,{"date":2196,"open":2079,"high":2197,"low":2198,"close":2197,"change":147,"percent_change":66,"volume":2199,"transactions":9,"vwap":2197},"2025-07-23",42.54,42.277,74300,{"date":2201,"open":2202,"high":1743,"low":2202,"close":2203,"change":231,"percent_change":102,"volume":2204,"transactions":9,"vwap":2203},"2025-07-22",41.66,42.16,182100,{"date":2206,"open":2207,"high":2174,"low":2208,"close":2209,"change":220,"percent_change":309,"volume":2210,"transactions":9,"vwap":2209},"2025-07-21",42.049999,41.7,41.74,161000,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2215,"change":667,"percent_change":984,"volume":2216,"transactions":9,"vwap":2215},"2025-07-18",42.35,41.857,41.98,151500,{"date":2218,"open":2219,"high":2142,"low":2220,"close":2221,"change":390,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-07-17",41.82,41.72,42.14,1.03,94400,{"date":2225,"open":2154,"high":2138,"low":2226,"close":2123,"change":371,"percent_change":803,"volume":2227,"transactions":9,"vwap":2123},"2025-07-16",41.099998,80500,{"date":2229,"open":1741,"high":1741,"low":2230,"close":2231,"change":2232,"percent_change":1313,"volume":2233,"transactions":9,"vwap":2231},"2025-07-15",41.455,41.48,-0.77,84400,{"date":2235,"open":2128,"high":2236,"low":1736,"close":2236,"change":270,"percent_change":1009,"volume":877,"transactions":9,"vwap":2236},"2025-07-14",42.25,{"date":2238,"open":2239,"high":2239,"low":1736,"close":2240,"change":399,"percent_change":964,"volume":2241,"transactions":9,"vwap":2240},"2025-07-11",42.29,42.029999,98300,{"date":2243,"open":1914,"high":1748,"low":2244,"close":2245,"change":1057,"percent_change":147,"volume":1587,"transactions":9,"vwap":2245},"2025-07-10",42.176,42.42,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":927,"percent_change":1377,"volume":2251,"transactions":9,"vwap":2250},"2025-07-09",42.38,41.87,42.26,129700,{"date":2253,"open":2254,"high":2255,"low":2144,"close":2155,"change":430,"percent_change":608,"volume":2256,"transactions":9,"vwap":2155},"2025-07-08",42.02,42.225,228800,{"date":2258,"open":2168,"high":2259,"low":2138,"close":2128,"change":787,"percent_change":72,"volume":2260,"transactions":9,"vwap":2128},"2025-07-07",42.545,389400,{"date":2262,"open":2168,"high":2086,"low":2213,"close":2079,"change":1348,"percent_change":38,"volume":2263,"transactions":9,"vwap":2079},"2025-07-03",165800,{"date":2265,"open":2155,"high":2136,"low":2266,"close":2136,"change":1264,"percent_change":516,"volume":2267,"transactions":9,"vwap":2136},"2025-07-02",41.741,189600,{"date":2269,"open":2270,"high":2136,"low":2271,"close":2272,"change":231,"percent_change":102,"volume":2273,"transactions":9,"vwap":2272},"2025-07-01",41.4,41.22,41.89,148900,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":259,"percent_change":270,"volume":2279,"transactions":9,"vwap":2278},"2025-06-30",41.63,41.28,41.47,151700,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1505,"percent_change":1081,"volume":1745,"transactions":9,"vwap":2285},"2025-06-27",41.37,41.68,41.16,41.38,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2289,"change":1859,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-06-26",41.07,41.34,40.95,1.4,142700,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":837,"percent_change":1521,"volume":2299,"transactions":9,"vwap":2298},"2025-06-25",41.17,41.311,40.76,40.77,287300,{"date":2301,"open":2302,"high":2289,"low":2303,"close":2304,"change":142,"percent_change":132,"volume":2223,"transactions":9,"vwap":2304},"2025-06-24",41.24,40.992,41.27,{"date":2306,"open":2307,"high":2290,"low":2308,"close":2290,"change":850,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2290},"2025-06-23",40.33,40.176,1.26,149600,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":210,"percent_change":1840,"volume":2317,"transactions":9,"vwap":2316},"2025-06-20",40.78,40.86,40.234,40.44,450400,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1709,"percent_change":817,"volume":2324,"transactions":9,"vwap":2323},"2025-06-18",40.56,40.9,40.485,40.62,77000,{"date":2326,"open":2327,"high":2162,"low":2328,"close":2329,"change":1615,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-06-17",40.51,40.42,40.43,-0.86,109500,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2313,"change":152,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2313},"2025-06-16",40.68,40.999,40.65,0.87,112300,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2329,"change":320,"percent_change":1003,"volume":2344,"transactions":9,"vwap":2329},"2025-06-13",40.59,40.87,40.22,214300,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":259,"percent_change":270,"volume":2351,"transactions":9,"vwap":2350},"2025-06-12",40.84,41.049999,40.7,41.040001,137200,{"date":2353,"open":2354,"high":2289,"low":2355,"close":2290,"change":299,"percent_change":1135,"volume":2356,"transactions":9,"vwap":2290},"2025-06-11",41.3,40.89,282400,{"date":2358,"open":2302,"high":2359,"low":2360,"close":2361,"change":1750,"percent_change":506,"volume":2362,"transactions":9,"vwap":2361},"2025-06-10",41.293,40.98,41.15,98900,{"date":2364,"open":2365,"high":2302,"low":2347,"close":2366,"change":705,"percent_change":705,"volume":2367,"transactions":9,"vwap":2366},"2025-06-09",41.13,41.0099983,143000,{"date":2369,"open":2370,"high":2295,"low":2371,"close":2366,"change":506,"percent_change":535,"volume":2372,"transactions":9,"vwap":2366},"2025-06-06",41,40.85,74700,{"date":2374,"open":2347,"high":2347,"low":2329,"close":2375,"change":112,"percent_change":1074,"volume":1277,"transactions":9,"vwap":2375},"2025-06-05",40.67,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2334,"change":430,"percent_change":608,"volume":2381,"transactions":9,"vwap":2334},"2025-06-04",40.88,40.916,40.61,174800,{"date":2383,"open":2384,"high":2342,"low":2385,"close":2386,"change":1264,"percent_change":14,"volume":2387,"transactions":9,"vwap":2386},"2025-06-03",40.53,40.23,40.73,127800,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2329,"change":1074,"percent_change":430,"volume":2392,"transactions":9,"vwap":2329},"2025-06-02",40.5,39.788,132900,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":898,"percent_change":298,"volume":2399,"transactions":9,"vwap":2398},"2025-05-30",40.4,40.54,40.09,40.45,184300,{"date":2401,"open":2323,"high":2323,"low":2402,"close":2403,"change":525,"percent_change":1178,"volume":2404,"transactions":9,"vwap":2403},"2025-05-29",40.15,40.49,363300,{"date":2406,"open":2321,"high":2321,"low":2407,"close":2407,"change":2408,"percent_change":1050,"volume":2409,"transactions":9,"vwap":2407},"2025-05-28",40.29,-0.52,149400,{"date":2411,"open":2398,"high":2412,"low":2413,"close":143,"change":933,"percent_change":2414,"volume":2415,"transactions":9,"vwap":143},"2025-05-27",41.060001,40.25,2.15,236000,{"date":2417,"open":2418,"high":2402,"low":2419,"close":2420,"change":1487,"percent_change":1562,"volume":2421,"transactions":9,"vwap":2420},"2025-05-23",39.69,39.61,39.95,186700,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":430,"percent_change":608,"volume":2428,"transactions":9,"vwap":2427},"2025-05-22",40.07,40.3,39.85,40.12,238500,{"date":2430,"open":2290,"high":2360,"low":2431,"close":2432,"change":884,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-05-21",40.125,40.17,-2.45,137700,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":112,"percent_change":1074,"volume":2441,"transactions":9,"vwap":2440},"2025-05-20",41.19,41.35,41.029999,41.18,150600,{"date":2443,"open":2378,"high":2438,"low":2444,"close":2437,"change":1487,"percent_change":2049,"volume":2445,"transactions":9,"vwap":2437},"2025-05-19",40.82,106100,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2449,"change":22,"percent_change":1187,"volume":2451,"transactions":9,"vwap":2449},"2025-05-16",41.080002,41.36,40.83,285800,{"date":2453,"open":2396,"high":2454,"low":2455,"close":2444,"change":1474,"percent_change":142,"volume":2456,"transactions":9,"vwap":2444},"2025-05-15",40.96,40.48,120800,{"date":2458,"open":2366,"high":2366,"low":2459,"close":2460,"change":210,"percent_change":1840,"volume":2461,"transactions":9,"vwap":2460},"2025-05-14",40.58,40.69,129900,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2342,"change":230,"percent_change":1009,"volume":2467,"transactions":9,"vwap":2342},"2025-05-13",40.79,41.11,40.715,167700,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1573,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-05-12",40.92,40.99,40.39,40.66,2.91,442000,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":449,"percent_change":579,"volume":2482,"transactions":9,"vwap":2481},"2025-05-09",39.81,39.84,39.38,39.51,244800,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":390,"percent_change":824,"volume":2489,"transactions":9,"vwap":2488},"2025-05-08",39.5,39.944,39.28,39.64,180600,{"date":2491,"open":2492,"high":2480,"low":2493,"close":2494,"change":270,"percent_change":440,"volume":2495,"transactions":9,"vwap":2494},"2025-05-07",39.27,38.91,39.21,135900,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":1487,"percent_change":830,"volume":2409,"transactions":9,"vwap":2501},"2025-05-06",38.96,39.309,38.769,38.99,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":608,"percent_change":319,"volume":2508,"transactions":9,"vwap":2507},"2025-05-05",39.09,39.54,39.044998,39.16,303700,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2487,"change":933,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2487},"2025-05-02",39.040001,39.45,38.9,2.24,511300,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1074,"percent_change":430,"volume":2522,"transactions":9,"vwap":2521},"2025-05-01",38.45,38.86,38.075001,38.42,261500,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":430,"percent_change":449,"volume":2529,"transactions":9,"vwap":2528},"2025-04-30",37.99,38.449,37.58,38.44,128200,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":289,"percent_change":1348,"volume":2536,"transactions":9,"vwap":2535},"2025-04-29",38.19,38.615,37.9,38.49,425000,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1217,"percent_change":381,"volume":2543,"transactions":9,"vwap":2542},"2025-04-28",38.049999,38.41,37.75,38.37,1269500,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2547,"change":1074,"percent_change":430,"volume":2549,"transactions":9,"vwap":2547},"2025-04-25",38.09,38.13,37.71,733900,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":1859,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-04-24",37.5,38.38,37.313,38.15,1.52,798700,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2527,"change":22,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2527},"2025-04-23",37.96,38.46,37.33,1.46,1103400,{"date":179,"open":2566,"high":2567,"low":175,"close":2568,"change":903,"percent_change":1902,"volume":2569,"transactions":9,"vwap":2568},36.59,37.27,37.040001,1482900]