[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FSTA":3,"homepage-market-summary":29,"stock-historical-FSTA":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FSTA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Fidelity MSCI Consumer Staples Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2868,1.164,"Quarterly",{"close":17,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},50.9,50.985,50.67,50.72,0.18,0.35,331415.141049,56.93,47.88,164737.932809976,33.4,3254,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":22,"price":151,"is_up":11},"Comm Services","XLC",110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},365,1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},149942,54728983.202494,-1.6,"2025-04-22",[179,182,191,202,213,223,234,244,255,264,274,285,296,306,315,325,335,345,354,362,373,384,395,406,415,424,433,441,451,461,469,479,489,500,510,520,529,540,548,557,568,578,586,597,607,616,626,635,646,654,663,672,681,691,701,708,716,724,732,739,747,751,755,761,769,775,780,786,792,799,804,809,814,821,826,832,837,843,847,852,858,864,867,871,878,885,892,900,907,911,915,921,925,930,936,943,950,955,958,961,965,970,973,977,980,984,987,993,997,1002,1006,1012,1016,1021,1025,1031,1034,1041,1046,1051,1055,1060,1064,1068,1075,1081,1089,1094,1100,1104,1108,1112,1117,1122,1130,1135,1141,1146,1151,1156,1161,1165,1170,1176,1180,1184,1188,1194,1202,1209,1218,1225,1232,1239,1245,1253,1260,1266,1273,1280,1287,1294,1303,1310,1317,1322,1330,1336,1343,1348,1352,1356,1362,1366,1372,1377,1381,1385,1391,1395,1400,1405,1413,1420,1428,1437,1444,1451,1458,1465,1470,1476,1483,1488,1492,1497,1504,1508,1514,1520,1526,1532,1539,1546,1551,1556,1559,1565,1572,1575,1580,1585,1590,1593,1598,1604,1611,1618,1625,1632,1637,1642,1648,1651,1657,1662,1669,1676,1681,1686,1692,1698,1701,1706,1712,1718,1723,1728,1735,1738,1744,1751,1757,1761,1765,1770,1777,1782,1785,1790,1795,1799,1803,1807,1812,1815,1818,1822,1826,1831,1836,1839,1846,1852,1855,1859,1864,1868,1873,1878,1883,1888,1892,1896,1900,1904,1909,1914,1917,1923,1927,1932,1936,1940,1944,1948,1952,1955,1958,1961,1964,1968,1973,1978,1982,1986,1990,1995,1998,2003,2005,2008,2013,2016,2022,2026,2029,2032,2037,2040,2043,2046,2049,2052,2054,2058,2060,2064,2068,2071,2075,2079,2082,2086,2088,2090,2093,2097,2102,2105,2108,2112,2116,2120,2123,2127,2131,2134,2138,2140,2144,2147,2150,2154,2157,2159,2162,2166,2170,2173,2178,2182,2185,2188,2191,2194,2197,2199,2202,2205,2211,2214,2216,2219,2222],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},2301,50.8454,{"date":183,"open":184,"high":17,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",50.76,50.5651,-0.12,-0.24,241214.061135,2305,50.7563,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",51.78,51.893,50.835,50.84,-0.78,-1.51,285917.942981,2940,51.2322,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",51.5,51.635,51.31,51.62,-0.29,-0.56,372253.886027,3493,51.5125,{"date":214,"open":215,"high":216,"low":204,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",51.67,52.03,51.91,0.15,0.29,200706.800845,1750,51.9123,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",51.35,51.805,51.3,51.76,0.26,0.5,407145.577942,3018,51.6463,{"date":235,"open":236,"high":237,"low":238,"close":204,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",52.2,52.33,51.49,-0.51,-0.98,946609.299421,5789,51.8117,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",52.18,52.32,51.89,52.01,-0.17,-0.33,183185.047878,1784,52.028,{"date":256,"open":257,"high":258,"low":217,"close":246,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",51.96,52.275,0.54,1.05,179494.462118,1937,52.119,{"date":265,"open":266,"high":267,"low":204,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",51.72,51.9,51.64,-0.21,-0.41,176513.564047,2609,51.7274,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",51.97,52.02,51.82,51.85,-0.58,-1.11,96277.103095,1325,51.9357,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",52.59,52.61,52.22,52.43,-0.03,-0.06,111119.94805,1467,52.4179,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":269,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",52.62,52.87,52.44,52.46,-0.4,83402.363153,1153,52.6896,{"date":307,"open":308,"high":309,"low":287,"close":310,"change":302,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",52.81,52.86,52.67,-0.75,402519.417412,1610,52.6946,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",53.03,53.375,53.07,0.59,1.12,148415.491819,1791,53.158,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":121,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",52.5,52.57,52.205,52.48,0.48,249762.579436,1929,52.3964,{"date":336,"open":337,"high":338,"low":246,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",52.39,52.64,52.23,0.01,0.02,133429.848878,1628,52.3521,{"date":346,"open":347,"high":348,"low":263,"close":289,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",52.53,52.6899,-0.61,-1.15,158794.611406,2056,52.2954,{"date":355,"open":317,"high":356,"low":357,"close":358,"change":302,"percent_change":311,"volume":359,"transactions":360,"vwap":361},"2026-09-08",53.13,52.72,52.83,137396.320494,2114,52.8761,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",53.39,53.63,53.19,53.23,-0.37,-0.69,116754.547644,1646,53.3622,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",53.71,53.86,53.38,53.6,-0.14,-0.26,140402.064906,1705,53.6757,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",53.68,54.07,53.48,53.74,0.16,0.3,84283.287002,1362,53.7856,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",53.65,54.15,53.54,53.58,0.11,0.21,67426.411671,1259,53.7713,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":269,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",53.67,53.41,53.47,-0.39,93973.153285,1405,53.5211,{"date":416,"open":417,"high":418,"low":419,"close":386,"change":121,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",53.66,53.8,53.55,0.47,66693.306171,1120,53.6651,{"date":425,"open":417,"high":426,"low":409,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",53.845,53.43,-0.76,-1.4,126473.933141,1479,53.615,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":187,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",54.49,54.19,-0.44,96328.210998,1316,54.3081,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",54.67,54.275,54.43,-0.49,-0.89,133846.552537,1751,54.4185,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",54.33,54.96,54.92,0.88,1.63,127349.841301,1632,54.7577,{"date":462,"open":463,"high":464,"low":378,"close":464,"change":126,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",53.78,54.04,0.75,108755.444529,1332,53.8861,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":240,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",53.73,54.02,53.445,53.64,-1.79,219485.045795,2441,53.775,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",54.17,55.06,54.62,0.56,1.04,117477.348422,1550,54.7775,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",54.26,54.48,53.837,54.06,0.44,0.82,100529.180388,1462,54.2469,{"date":501,"open":502,"high":387,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",53.97,53.57,53.62,-0.73,-1.34,112555.433303,1697,53.7461,{"date":511,"open":512,"high":513,"low":436,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",54.3,54.47,54.35,0.05,0.09,112935.007339,1183,54.3513,{"date":521,"open":522,"high":523,"low":524,"close":512,"change":331,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",54.14,54.44,54.0701,0.89,141181.55724,1545,54.2487,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",53.22,53.88,53.2,53.82,0.2,0.37,183058.618519,1381,53.7215,{"date":541,"open":542,"high":543,"low":318,"close":504,"change":544,"percent_change":250,"volume":545,"transactions":546,"vwap":547},"2026-08-11",53.51,53.72,-0.09,119599.806564,1585,53.5427,{"date":549,"open":400,"high":550,"low":551,"close":375,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",53.7301,53.35,-0.16,-0.3,86775.559968,1468,53.5987,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",53.42,53.915,53.34,53.87,0.1,0.19,109410.64546,1345,53.7647,{"date":569,"open":570,"high":571,"low":399,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",54.4,54.57,53.77,-0.08,-0.15,103280.491327,1456,53.7923,{"date":579,"open":580,"high":580,"low":504,"close":581,"change":582,"percent_change":573,"volume":583,"transactions":584,"vwap":585},"2026-08-05",54.18,53.85,-0.045,117550.978527,1654,53.8246,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",53.21,53.9399,52.975,53.895,0.335,0.63,173409.004138,2007,53.4995,{"date":598,"open":599,"high":445,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",54.11,53.46,53.56,-0.1,-0.19,141191.552092,2028,53.7098,{"date":608,"open":542,"high":609,"low":610,"close":417,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",53.84,53.24,-0.25,-0.46,127632.943047,1487,53.6834,{"date":617,"open":618,"high":619,"low":378,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",54.16,54.317,53.91,-1.06,-1.93,184417.958801,1979,53.8743,{"date":627,"open":628,"high":629,"low":492,"close":630,"change":631,"percent_change":218,"volume":632,"transactions":633,"vwap":634},"2026-07-29",54.51,55.3,54.97,0.08,104837.062143,1370,55.0204,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",54.82,55.85,54.77,54.89,1.11,2.06,278558.389238,2306,55.2813,{"date":647,"open":648,"high":502,"low":648,"close":463,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",53.08,0.837,1.58,87560.759443,1501,53.6886,{"date":655,"open":301,"high":656,"low":657,"close":658,"change":659,"percent_change":88,"volume":660,"transactions":661,"vwap":662},"2026-07-24",53.01,52.42,52.943,0.533,86771.400968,1078,52.8438,{"date":664,"open":327,"high":665,"low":666,"close":667,"change":505,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",52.585,52.13,52.41,-1.37,131748.961004,1932,52.3054,{"date":673,"open":674,"high":600,"low":675,"close":676,"change":677,"percent_change":229,"volume":678,"transactions":679,"vwap":680},"2026-07-22",53.3,52.99,53.14,0.14,85997.559951,1187,53.171,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",53.26,52.895,53,-0.45,-0.84,94886.242221,1435,53.0202,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":603,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",53.59,53.6619,53.2901,53.45,-0.35,82653.455539,1309,53.4289,{"date":702,"open":571,"high":703,"low":409,"close":474,"change":704,"percent_change":447,"volume":705,"transactions":706,"vwap":707},"2026-07-17",55.045,-0.48,207639.849834,1710,53.912,{"date":709,"open":317,"high":710,"low":317,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-16",54.12,1.44,2.73,107477.631821,1273,53.8504,{"date":717,"open":718,"high":610,"low":327,"close":719,"change":292,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-15",52.55,52.68,-0.11,88509.621153,1247,52.8955,{"date":725,"open":377,"high":542,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":508,"vwap":731},"2026-07-14",52.7,52.74,-0.66,-1.24,109207.615849,52.9154,{"date":733,"open":377,"high":734,"low":674,"close":735,"change":391,"percent_change":484,"volume":736,"transactions":737,"vwap":738},"2026-07-13",53.94,53.4,86983.302029,1244,53.5123,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":101,"volume":746,"transactions":9,"vwap":744},"2026-07-10",52.6,53.15,52.58,53.099998,0.53,85200,{"date":748,"open":749,"high":749,"low":300,"close":328,"change":505,"percent_change":668,"volume":750,"transactions":9,"vwap":328},"2026-07-09",52.84,100100,{"date":752,"open":418,"high":609,"low":674,"close":674,"change":208,"percent_change":753,"volume":754,"transactions":9,"vwap":674},"2026-07-08",-0.54,171500,{"date":756,"open":757,"high":514,"low":559,"close":693,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":693},"2026-07-07",54,0.41,0.77,107700,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-06",53.61,52.71,53.18,-0.52,-0.97,89300,{"date":770,"open":771,"high":389,"low":771,"close":772,"change":321,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-02",52.82,53.7,2.13,78400,{"date":776,"open":301,"high":288,"low":777,"close":743,"change":778,"percent_change":631,"volume":779,"transactions":9,"vwap":743},"2026-07-01",52.29,0.04,112000,{"date":781,"open":782,"high":782,"low":330,"close":783,"change":311,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-30",53.080002,52.54,-1.41,94000,{"date":787,"open":503,"high":408,"low":788,"close":789,"change":790,"percent_change":368,"volume":791,"transactions":9,"vwap":789},"2026-06-29",53.049999,53.29,-0.2,124500,{"date":793,"open":794,"high":795,"low":794,"close":107,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":107},"2026-06-26",53.33,53.75,0.52,0.98,128900,{"date":800,"open":319,"high":400,"low":771,"close":801,"change":437,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-25",52.97,-0.82,106200,{"date":805,"open":744,"high":763,"low":744,"close":409,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":409},"2026-06-24",0.46,0.87,83700,{"date":810,"open":358,"high":319,"low":328,"close":811,"change":65,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-23",52.95,1.73,123800,{"date":815,"open":237,"high":816,"low":817,"close":818,"change":819,"percent_change":369,"volume":820,"transactions":9,"vwap":818},"2026-06-22",52.63,52.029999,52.049999,-0.36,125600,{"date":822,"open":338,"high":764,"low":823,"close":667,"change":446,"percent_change":824,"volume":825,"transactions":9,"vwap":667},"2026-06-18",52.3,-0.93,112400,{"date":827,"open":828,"high":609,"low":310,"close":829,"change":281,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-17",53.69,52.9,-2.06,139700,{"date":833,"open":834,"high":445,"low":543,"close":835,"change":631,"percent_change":218,"volume":836,"transactions":9,"vwap":835},"2026-06-16",54.080002,54.0099983,142000,{"date":838,"open":757,"high":839,"low":386,"close":840,"change":841,"percent_change":251,"volume":842,"transactions":9,"vwap":840},"2026-06-15",54.09,53.93,-0.18,96500,{"date":844,"open":562,"high":710,"low":389,"close":599,"change":536,"percent_change":845,"volume":846,"transactions":9,"vwap":599},"2026-06-12",0.69,66700,{"date":848,"open":849,"high":436,"low":389,"close":389,"change":250,"percent_change":850,"volume":851,"transactions":9,"vwap":389},"2026-06-11",53.98,-0.32,98700,{"date":853,"open":794,"high":854,"low":588,"close":620,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":620},"2026-06-10",53.96,0.93,1.76,135400,{"date":859,"open":330,"high":860,"low":330,"close":861,"change":230,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-09",53.32,52.98,0.95,114900,{"date":865,"open":237,"high":357,"low":237,"close":330,"change":544,"percent_change":250,"volume":866,"transactions":9,"vwap":330},"2026-06-08",89600,{"date":868,"open":277,"high":366,"low":277,"close":328,"change":807,"percent_change":869,"volume":870,"transactions":9,"vwap":328},"2026-06-05",1.68,148200,{"date":872,"open":347,"high":873,"low":874,"close":875,"change":876,"percent_change":602,"volume":877,"transactions":9,"vwap":875},"2026-06-04",52.65,51.6,51.7,-0.05,127900,{"date":879,"open":880,"high":817,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-03",51.4,51.75,0.31,0.6,129700,{"date":886,"open":887,"high":215,"low":888,"close":889,"change":379,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-02",51.48,51.25,51.44,-0.27,98800,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-01",51.95,51.37,51.58,-0.53,-1.02,164100,{"date":901,"open":749,"high":749,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-29",52.07,52.11,-1.04,-1.96,267700,{"date":908,"open":696,"high":696,"low":319,"close":742,"change":909,"percent_change":187,"volume":910,"transactions":9,"vwap":742},"2026-05-28",-0.13,91900,{"date":912,"open":309,"high":474,"low":309,"close":913,"change":745,"percent_change":44,"volume":914,"transactions":9,"vwap":913},"2026-05-27",53.28,73200,{"date":916,"open":917,"high":918,"low":338,"close":919,"change":311,"percent_change":429,"volume":920,"transactions":9,"vwap":919},"2026-05-26",53.44,53.5,52.75,123000,{"date":922,"open":918,"high":386,"low":610,"close":918,"change":923,"percent_change":923,"volume":924,"transactions":9,"vwap":918},"2026-05-22",0,88400,{"date":926,"open":365,"high":365,"low":749,"close":918,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":918},"2026-05-21",-0.79,-1.46,145400,{"date":931,"open":932,"high":933,"low":734,"close":934,"change":302,"percent_change":505,"volume":935,"transactions":9,"vwap":934},"2026-05-20",54.46,54.64,54.29,76500,{"date":937,"open":938,"high":939,"low":514,"close":940,"change":218,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-19",54.5,55.09,54.69,0.28,119200,{"date":944,"open":620,"high":945,"low":620,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-18",54.58,54.54,0.7,1.3,100200,{"date":951,"open":952,"high":953,"low":471,"close":609,"change":552,"percent_change":553,"volume":954,"transactions":9,"vwap":609},"2026-05-15",54.32,54.39,143100,{"date":956,"open":757,"high":436,"low":734,"close":757,"change":218,"percent_change":941,"volume":957,"transactions":9,"vwap":757},"2026-05-14",83100,{"date":959,"open":542,"high":436,"low":542,"close":581,"change":390,"percent_change":391,"volume":960,"transactions":9,"vwap":581},"2026-05-13",75000,{"date":962,"open":588,"high":963,"low":811,"close":828,"change":845,"percent_change":948,"volume":964,"transactions":9,"vwap":828},"2026-05-12",54.040001,83400,{"date":966,"open":107,"high":107,"low":357,"close":685,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":685},"2026-05-11",-0.6,-1.12,135300,{"date":971,"open":463,"high":502,"low":693,"close":378,"change":515,"percent_change":516,"volume":972,"transactions":9,"vwap":378},"2026-05-08",92400,{"date":974,"open":503,"high":389,"low":975,"close":419,"change":552,"percent_change":553,"volume":976,"transactions":9,"vwap":419},"2026-05-07",53.11,149400,{"date":978,"open":620,"high":757,"low":107,"close":375,"change":876,"percent_change":544,"volume":979,"transactions":9,"vwap":375},"2026-05-06",663700,{"date":981,"open":388,"high":835,"low":674,"close":982,"change":121,"percent_change":420,"volume":983,"transactions":9,"vwap":982},"2026-05-05",53.76,141000,{"date":985,"open":474,"high":963,"low":789,"close":542,"change":437,"percent_change":802,"volume":986,"transactions":9,"vwap":542},"2026-05-04",150600,{"date":988,"open":989,"high":990,"low":772,"close":991,"change":379,"percent_change":380,"volume":992,"transactions":9,"vwap":991},"2026-05-01",54.28,54.55,53.95,129300,{"date":994,"open":913,"high":618,"low":913,"close":839,"change":44,"percent_change":995,"volume":996,"transactions":9,"vwap":839},"2026-04-30",1.88,118100,{"date":998,"open":801,"high":588,"low":999,"close":1000,"change":602,"percent_change":603,"volume":1001,"transactions":9,"vwap":1000},"2026-04-29",52.79,53.09,130100,{"date":1003,"open":1004,"high":504,"low":685,"close":366,"change":536,"percent_change":947,"volume":1005,"transactions":9,"vwap":366},"2026-04-28",53.52,90600,{"date":1007,"open":610,"high":427,"low":1008,"close":771,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":771},"2026-04-27",52.78,-0.55,-1.03,118300,{"date":1013,"open":828,"high":828,"low":533,"close":1014,"change":573,"percent_change":574,"volume":1015,"transactions":9,"vwap":1014},"2026-04-24",53.37,111100,{"date":1017,"open":1018,"high":419,"low":1018,"close":696,"change":465,"percent_change":1019,"volume":1020,"transactions":9,"vwap":696},"2026-04-23",52.91,1.42,716300,{"date":1022,"open":719,"high":299,"low":783,"close":726,"change":21,"percent_change":1023,"volume":1024,"transactions":9,"vwap":726},"2026-04-22",0.34,64300,{"date":1026,"open":1008,"high":1027,"low":1028,"close":1029,"change":380,"percent_change":446,"volume":1030,"transactions":9,"vwap":1029},"2026-04-21",52.8,52.45,52.52,70100,{"date":1032,"open":829,"high":975,"low":816,"close":1008,"change":292,"percent_change":720,"volume":1033,"transactions":9,"vwap":1008},"2026-04-20",184500,{"date":1035,"open":902,"high":1036,"low":1037,"close":749,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":749},"2026-04-17",52.88,52,0.72,1.38,94800,{"date":1042,"open":276,"high":1043,"low":894,"close":1044,"change":390,"percent_change":882,"volume":1045,"transactions":9,"vwap":1044},"2026-04-16",52.36,52.12,158800,{"date":1047,"open":902,"high":1048,"low":207,"close":257,"change":790,"percent_change":1049,"volume":1050,"transactions":9,"vwap":257},"2026-04-15",52.099998,-0.38,160300,{"date":1052,"open":276,"high":1043,"low":881,"close":1053,"change":544,"percent_change":250,"volume":1054,"transactions":9,"vwap":1053},"2026-04-14",52.16,144800,{"date":1056,"open":310,"high":1057,"low":894,"close":1058,"change":753,"percent_change":898,"volume":1059,"transactions":9,"vwap":1058},"2026-04-13",52.69,52.25,111700,{"date":1061,"open":600,"high":600,"low":816,"close":999,"change":505,"percent_change":1062,"volume":1063,"transactions":9,"vwap":999},"2026-04-10",-1.36,104700,{"date":1065,"open":357,"high":504,"low":310,"close":1004,"change":51,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1004},"2026-04-09",0.92,227600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1071,"change":485,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-08",52.080002,53.029999,51.99,2,170700,{"date":1076,"open":727,"high":727,"low":1077,"close":1072,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1072},"2026-04-07",51.88,-0.86,-1.63,147300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1084},"2026-04-06",52.4,52.85,52.28,0.45,0.86,115800,{"date":1090,"open":1091,"high":657,"low":267,"close":1083,"change":391,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1083},"2026-04-02",52.21,0.58,210000,{"date":1095,"open":1091,"high":1096,"low":1097,"close":1048,"change":1098,"percent_change":437,"volume":1099,"transactions":9,"vwap":1048},"2026-04-01",52.31,51.74,-0.23,191000,{"date":1101,"open":667,"high":330,"low":1102,"close":237,"change":563,"percent_change":564,"volume":1103,"transactions":9,"vwap":237},"2026-03-31",51.81,184700,{"date":1105,"open":246,"high":288,"low":277,"close":339,"change":1106,"percent_change":495,"volume":1107,"transactions":9,"vwap":339},"2026-03-30",0.23,278400,{"date":1109,"open":266,"high":823,"low":1110,"close":1037,"change":391,"percent_change":1092,"volume":1111,"transactions":9,"vwap":1037},"2026-03-27",51.57,271300,{"date":1113,"open":1114,"high":777,"low":1115,"close":875,"change":603,"percent_change":368,"volume":1116,"transactions":9,"vwap":875},"2026-03-26",51.87,51.65,162000,{"date":1118,"open":1119,"high":1120,"low":227,"close":248,"change":1023,"percent_change":136,"volume":1121,"transactions":9,"vwap":248},"2026-03-25",51.83,51.92,172100,{"date":1123,"open":1124,"high":1125,"low":888,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-24",51.42,52.15,51.55,-0.02,-0.04,260600,{"date":1131,"open":257,"high":257,"low":1132,"close":1110,"change":1133,"percent_change":420,"volume":1134,"transactions":9,"vwap":1110},"2026-03-23",51.45,0.24,302400,{"date":1136,"open":279,"high":1072,"low":1137,"close":1138,"change":927,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-20",51.24,51.33,-1.52,247300,{"date":1142,"open":301,"high":718,"low":1143,"close":1044,"change":1049,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1044},"2026-03-19",51.98,-0.72,216900,{"date":1147,"open":1014,"high":1014,"low":301,"close":327,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":327},"2026-03-18",-1.26,-2.34,187400,{"date":1152,"open":1153,"high":1154,"low":795,"close":982,"change":790,"percent_change":368,"volume":1155,"transactions":9,"vwap":982},"2026-03-17",54.23,54.38,122100,{"date":1157,"open":1158,"high":989,"low":532,"close":854,"change":1159,"percent_change":106,"volume":1160,"transactions":9,"vwap":854},"2026-03-16",54.21,0.03,146600,{"date":1162,"open":1163,"high":839,"low":1163,"close":840,"change":1023,"percent_change":593,"volume":1164,"transactions":9,"vwap":840},"2026-03-13",53.79,97000,{"date":1166,"open":1167,"high":734,"low":610,"close":693,"change":186,"percent_change":1168,"volume":1169,"transactions":9,"vwap":693},"2026-03-12",53.31,-0.22,110700,{"date":1171,"open":1172,"high":1172,"low":600,"close":375,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":375},"2026-03-11",54.24,-0.62,-1.14,296900,{"date":1177,"open":989,"high":1178,"low":854,"close":453,"change":573,"percent_change":574,"volume":1179,"transactions":9,"vwap":453},"2026-03-10",54.78,181000,{"date":1181,"open":835,"high":435,"low":693,"close":1182,"change":218,"percent_change":941,"volume":1183,"transactions":9,"vwap":1182},"2026-03-09",54.41,219600,{"date":1185,"open":828,"high":934,"low":503,"close":491,"change":1186,"percent_change":882,"volume":1187,"transactions":9,"vwap":491},"2026-03-06",0.17,194600,{"date":1189,"open":1190,"high":1190,"low":609,"close":839,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":839},"2026-03-05",54.81,-1.18,-2.13,530000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":697,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-04",55.58,55.64,55.040001,55.27,-0.63,213100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":766,"percent_change":824,"volume":1208,"transactions":9,"vwap":1207},"2026-03-03",55.79,55.94,55.15,55.62,303700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-02",56.61,56.68,56.12,56.14,-0.77,-1.35,209500,{"date":1219,"open":1220,"high":24,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-02-27",56.24,56.91,0.76,1.35,245700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":573,"percent_change":379,"volume":1231,"transactions":9,"vwap":1230},"2026-02-26",56.43,56.65,56,56.15,141800,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":428,"volume":1238,"transactions":9,"vwap":1236},"2026-02-25",56.49,55.8,56.23,-0.43,176600,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1242,"change":51,"percent_change":807,"volume":1244,"transactions":9,"vwap":1242},"2026-02-24",56.21,56.66,56.0099983,165600,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-02-23",55.4,56.28,56.17,0.67,1.21,120700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":401,"percent_change":535,"volume":1259,"transactions":9,"vwap":1258},"2026-02-20",55.28,55.53,55.12,55.5,87300,{"date":1261,"open":1207,"high":1262,"low":1263,"close":1264,"change":379,"percent_change":611,"volume":1265,"transactions":9,"vwap":1264},"2026-02-19",56.040001,55.23,55.39,183300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1256,"change":380,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1256},"2026-02-18",55.66,55.93,55.41,-0.47,304600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1204,"change":197,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1204},"2026-02-17",56.63,56.8,55.48,-1.38,189000,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":21,"percent_change":141,"volume":1286,"transactions":9,"vwap":1285},"2026-02-13",56.25,56.87,56.060001,56.57,232400,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":157,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-12",55.75,56.81,56.39,1.33,362400,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-02-11",54.94,55.88,54.8,55.65,0.68,1.24,232300,{"date":1304,"open":1305,"high":1306,"low":1307,"close":630,"change":1308,"percent_change":349,"volume":1309,"transactions":9,"vwap":630},"2026-02-10",55.21,55.45,54.93,-0.34,181800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1271,"percent_change":687,"volume":1316,"transactions":9,"vwap":1315},"2026-02-09",55.71,55.87,55.02,55.31,361600,{"date":1318,"open":1314,"high":638,"low":1314,"close":1319,"change":1038,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-06",55.78,1.31,267800,{"date":1323,"open":1324,"high":1258,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-05",55.35,54.85,55.060001,0.07,0.13,303900,{"date":1331,"open":1332,"high":1199,"low":1332,"close":1333,"change":259,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-02-04",54.59,54.99,0.99,523400,{"date":1337,"open":559,"high":1338,"low":559,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-03",54.73,54.45,0.84,1.57,212500,{"date":1344,"open":1345,"high":828,"low":1346,"close":763,"change":465,"percent_change":1019,"volume":1347,"transactions":9,"vwap":763},"2026-02-02",52.96,52.73,372700,{"date":1349,"open":289,"high":309,"low":1350,"close":309,"change":1300,"percent_change":948,"volume":1351,"transactions":9,"vwap":309},"2026-01-30",52.0099983,192900,{"date":1353,"open":1354,"high":330,"low":902,"close":246,"change":341,"percent_change":778,"volume":1355,"transactions":9,"vwap":246},"2026-01-29",52.14,175600,{"date":1357,"open":347,"high":1358,"low":276,"close":1053,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1053},"2026-01-28",52.76,-0.5,-0.95,199700,{"date":1363,"open":300,"high":1057,"low":236,"close":1364,"change":1186,"percent_change":141,"volume":1365,"transactions":9,"vwap":1364},"2026-01-27",52.66,232900,{"date":1367,"open":298,"high":1027,"low":1368,"close":1369,"change":1370,"percent_change":909,"volume":1371,"transactions":9,"vwap":1369},"2026-01-26",52.37,52.49,-0.07,179800,{"date":1373,"open":777,"high":328,"low":1085,"close":1374,"change":141,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-01-23",52.56,0.61,162800,{"date":1378,"open":823,"high":667,"low":666,"close":1379,"change":573,"percent_change":574,"volume":1380,"transactions":9,"vwap":1379},"2026-01-22",52.24,187900,{"date":1382,"open":818,"high":337,"low":1102,"close":247,"change":1186,"percent_change":1383,"volume":1384,"transactions":9,"vwap":247},"2026-01-21",0.33,132300,{"date":1386,"open":1387,"high":289,"low":1388,"close":1125,"change":1389,"percent_change":1106,"volume":1390,"transactions":9,"vwap":1125},"2026-01-20",51.93,51.59,0.12,264600,{"date":1392,"open":257,"high":1070,"low":1393,"close":817,"change":292,"percent_change":186,"volume":1394,"transactions":9,"vwap":817},"2026-01-16",51.71,278000,{"date":1396,"open":257,"high":1397,"low":1398,"close":1399,"change":631,"percent_change":218,"volume":1187,"transactions":9,"vwap":1399},"2026-01-15",52.17,51.84,52.09,{"date":1401,"open":1402,"high":902,"low":1402,"close":1350,"change":1403,"percent_change":1251,"volume":1404,"transactions":9,"vwap":1350},"2026-01-14",51.41,0.62,329300,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":44,"volume":1412,"transactions":9,"vwap":1410},"2026-01-13",50.88,51.43,50.8,51.39,0.51,188600,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1407,"change":593,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1407},"2026-01-12",50.43,50.96,50.34,1.25,169800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1411,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-01-09",49.72,50.3,49.7,50.25,1.03,200500,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-08",48.64,49.91,48.6,49.74,1.1,2.26,145700,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1430,"change":446,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1430},"2026-01-07",49.18,49.2,48.63,-1,197100,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":218,"percent_change":882,"volume":1450,"transactions":9,"vwap":1449},"2026-01-06",49,49.23,48.91,49.13,203100,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":552,"percent_change":251,"volume":1457,"transactions":9,"vwap":1456},"2026-01-05",49.099998,49.17,48.71,48.98,187000,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":876,"percent_change":602,"volume":1464,"transactions":9,"vwap":1463},"2026-01-02",49.19,49.31,48.96,49.14,182200,{"date":1466,"open":1467,"high":1468,"low":1439,"close":1460,"change":890,"percent_change":1009,"volume":1469,"transactions":9,"vwap":1460},"2025-12-31",49.38,49.48,447100,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1472,"change":574,"percent_change":553,"volume":1475,"transactions":9,"vwap":1472},"2025-12-30",49.46,49.6,49.43,105900,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":923,"percent_change":923,"volume":1482,"transactions":9,"vwap":1481},"2025-12-29",49.59,49.71,49.53,49.61,104400,{"date":1484,"open":1480,"high":1485,"low":1486,"close":1481,"change":631,"percent_change":390,"volume":1487,"transactions":9,"vwap":1481},"2025-12-26",49.73,49.47,91200,{"date":1489,"open":1439,"high":1478,"low":1439,"close":1480,"change":22,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1480},"2025-12-24",0.71,110100,{"date":1493,"open":1494,"high":1495,"low":1449,"close":1439,"change":187,"percent_change":446,"volume":1496,"transactions":9,"vwap":1439},"2025-12-23",49.36,49.37,165000,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":603,"percent_change":1049,"volume":1503,"transactions":9,"vwap":1502},"2025-12-22",49.54,49.63,49.33,49.42,193100,{"date":1505,"open":1506,"high":1506,"low":1473,"close":1481,"change":753,"percent_change":71,"volume":1507,"transactions":9,"vwap":1481},"2025-12-19",49.81,135500,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":697,"percent_change":369,"volume":1063,"transactions":9,"vwap":1513},"2025-12-18",50.32,50.54,50.12,50.15,{"date":1515,"open":1417,"high":1516,"low":1417,"close":1517,"change":1518,"percent_change":495,"volume":1519,"transactions":9,"vwap":1517},"2025-12-17",50.65,50.5,0.22,110600,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1168,"percent_change":437,"volume":1525,"transactions":9,"vwap":1524},"2025-12-16",50.56,50.18,50.28,93300,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1517,"change":1389,"percent_change":1133,"volume":1531,"transactions":9,"vwap":1517},"2025-12-15",50.45,50.64,50.31,118000,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":146,"percent_change":1222,"volume":1538,"transactions":9,"vwap":1537},"2025-12-12",50.060001,50.39,49.99,50.38,107900,{"date":1540,"open":1424,"high":1541,"low":1424,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-12-11",50.080002,50,0.42,0.85,144300,{"date":1547,"open":1500,"high":1548,"low":1502,"close":1549,"change":341,"percent_change":778,"volume":1550,"transactions":9,"vwap":1549},"2025-12-10",49.78,49.58,146400,{"date":1552,"open":1486,"high":1553,"low":1467,"close":1554,"change":677,"percent_change":941,"volume":1555,"transactions":9,"vwap":1554},"2025-12-09",49.67,49.56,179700,{"date":1557,"open":1485,"high":1485,"low":1495,"close":1502,"change":1237,"percent_change":1078,"volume":1558,"transactions":9,"vwap":1502},"2025-12-08",208500,{"date":1560,"open":1561,"high":1562,"low":1506,"close":1563,"change":876,"percent_change":602,"volume":1564,"transactions":9,"vwap":1563},"2025-12-05",49.89,50.19,49.85,235900,{"date":1566,"open":1567,"high":1568,"low":1500,"close":1569,"change":1570,"percent_change":209,"volume":1571,"transactions":9,"vwap":1569},"2025-12-04",50.099998,50.14,49.9,-0.28,144700,{"date":1573,"open":1568,"high":1517,"low":1568,"close":1523,"change":563,"percent_change":535,"volume":1574,"transactions":9,"vwap":1523},"2025-12-03",150300,{"date":1576,"open":1577,"high":1577,"low":1553,"close":1541,"change":269,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1541},"2025-12-02",50.21,-0.42,158400,{"date":1581,"open":1524,"high":1582,"low":1523,"close":1583,"change":1370,"percent_change":379,"volume":1584,"transactions":9,"vwap":1583},"2025-12-01",50.48,50.29,178600,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1588,"change":229,"percent_change":796,"volume":1589,"transactions":9,"vwap":1588},"2025-11-28",50.0099983,50.36,99700,{"date":1591,"open":1549,"high":1577,"low":1549,"close":1567,"change":1411,"percent_change":1426,"volume":1592,"transactions":9,"vwap":1567},"2025-11-26",199500,{"date":1594,"open":1595,"high":1478,"low":1595,"close":1478,"change":465,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1478},"2025-11-25",48.92,1.54,107400,{"date":1599,"open":1494,"high":1467,"low":1600,"close":1601,"change":209,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-11-24",48.76,48.84,-1.13,174100,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":806,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-11-21",49.12,49.68,49.4,0.94,106600,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":1616,"percent_change":525,"volume":1617,"transactions":9,"vwap":1615},"2025-11-20",48.8,49.15,48.94,0.43,136200,{"date":1619,"open":1455,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1200,"volume":1624,"transactions":9,"vwap":1622},"2025-11-19",48.78,48.33,48.51,-0.31,113300,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":106,"percent_change":1389,"volume":1631,"transactions":9,"vwap":1630},"2025-11-18",48.79,49.02,48.68,48.82,93500,{"date":1633,"open":1634,"high":1440,"low":1455,"close":1600,"change":697,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1600},"2025-11-17",49.080002,-0.71,128200,{"date":1638,"open":1639,"high":1460,"low":1627,"close":1640,"change":291,"percent_change":292,"volume":1641,"transactions":9,"vwap":1640},"2025-11-14",49.07,49.11,129100,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1463,"change":340,"percent_change":341,"volume":1647,"transactions":9,"vwap":1463},"2025-11-13",49.21,49.35,49.09,113000,{"date":1649,"open":1454,"high":1501,"low":1449,"close":1449,"change":291,"percent_change":292,"volume":1650,"transactions":9,"vwap":1449},"2025-11-12",115700,{"date":1652,"open":1653,"high":1447,"low":1653,"close":1654,"change":1655,"percent_change":116,"volume":1656,"transactions":9,"vwap":1654},"2025-11-11",48.74,49.16,0.55,94600,{"date":1658,"open":1659,"high":1659,"low":1621,"close":1660,"change":379,"percent_change":208,"volume":1661,"transactions":9,"vwap":1660},"2025-11-10",48.67,48.61,109900,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":259,"percent_change":321,"volume":1668,"transactions":9,"vwap":1667},"2025-11-07",48.4,48.85,48.37,48.75,113400,{"date":1670,"open":1671,"high":1672,"low":25,"close":1673,"change":1308,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-11-06",48.29,48.31,48.21,-0.7,118700,{"date":1677,"open":1622,"high":1678,"low":1679,"close":1680,"change":292,"percent_change":186,"volume":1519,"transactions":9,"vwap":1680},"2025-11-05",48.77,48.3,48.55,{"date":1682,"open":1683,"high":1455,"low":1684,"close":1660,"change":402,"percent_change":1616,"volume":1685,"transactions":9,"vwap":1660},"2025-11-04",48.53,48.32,122000,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1664,"change":603,"percent_change":411,"volume":1691,"transactions":9,"vwap":1664},"2025-11-03",48.45,48.47,48.15,125200,{"date":1693,"open":1694,"high":1455,"low":1695,"close":1696,"change":574,"percent_change":1623,"volume":1697,"transactions":9,"vwap":1696},"2025-10-31",48.56,48.36,48.59,126600,{"date":1699,"open":1678,"high":1446,"low":1653,"close":1653,"change":250,"percent_change":697,"volume":1700,"transactions":9,"vwap":1653},"2025-10-30",178800,{"date":1702,"open":1703,"high":1607,"low":1613,"close":1448,"change":767,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1448},"2025-10-29",49.55,-1.94,149300,{"date":1707,"open":1562,"high":1708,"low":1709,"close":1710,"change":1049,"percent_change":428,"volume":1711,"transactions":9,"vwap":1710},"2025-10-28",50.2,49.86,49.88,103900,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1716,"change":544,"percent_change":841,"volume":1717,"transactions":9,"vwap":1716},"2025-10-27",50.44,50.13,50.26,125800,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1721,"change":552,"percent_change":850,"volume":1722,"transactions":9,"vwap":1721},"2025-10-24",50.93,50.35,108200,{"date":1724,"open":1725,"high":1725,"low":1530,"close":1726,"change":380,"percent_change":239,"volume":1727,"transactions":9,"vwap":1726},"2025-10-23",50.81,50.51,107200,{"date":1729,"open":1730,"high":1731,"low":1530,"close":1732,"change":1733,"percent_change":745,"volume":1734,"transactions":9,"vwap":1732},"2025-10-22",50.52,51.07,50.77,0.27,95100,{"date":1736,"open":184,"high":184,"low":1415,"close":1517,"change":841,"percent_change":819,"volume":1737,"transactions":9,"vwap":1517},"2025-10-21",108100,{"date":1739,"open":1409,"high":1740,"low":1741,"close":1742,"change":1127,"percent_change":1128,"volume":1743,"transactions":9,"vwap":1742},"2025-10-20",50.82,50.57,50.68,118600,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":883,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-10-17",50.27,50.74,50.7,1.2,87000,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1567,"change":1049,"percent_change":311,"volume":1756,"transactions":9,"vwap":1567},"2025-10-16",50.62,50.69,49.96,103400,{"date":1758,"open":1535,"high":1725,"low":1759,"close":1582,"change":401,"percent_change":1518,"volume":1760,"transactions":9,"vwap":1582},"2025-10-15",50.37,100300,{"date":1762,"open":1478,"high":1535,"low":1478,"close":1759,"change":525,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1759},"2025-10-14",1.8,101000,{"date":1766,"open":1472,"high":1767,"low":1768,"close":1468,"change":841,"percent_change":819,"volume":1769,"transactions":9,"vwap":1468},"2025-10-13",49.57,49.29,217100,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":923,"percent_change":923,"volume":1776,"transactions":9,"vwap":1775},"2025-10-10",49.82,50.029999,49.62,49.66,151800,{"date":1778,"open":1779,"high":1553,"low":1780,"close":1775,"change":535,"percent_change":126,"volume":1781,"transactions":9,"vwap":1775},"2025-10-09",49.65,49.45,136100,{"date":1783,"open":1422,"high":1422,"low":1495,"close":1472,"change":1168,"percent_change":437,"volume":1784,"transactions":9,"vwap":1472},"2025-10-08",104800,{"date":1786,"open":1787,"high":1422,"low":1634,"close":1607,"change":758,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1607},"2025-10-07",49.3,0.83,104600,{"date":1791,"open":1703,"high":1703,"low":1792,"close":1793,"change":368,"percent_change":311,"volume":1794,"transactions":9,"vwap":1793},"2025-10-06",49.24,49.27,255400,{"date":1796,"open":1767,"high":1563,"low":1767,"close":1797,"change":515,"percent_change":563,"volume":1798,"transactions":9,"vwap":1797},"2025-10-03",49.64,92200,{"date":1800,"open":1499,"high":1553,"low":1801,"close":1478,"change":379,"percent_change":1570,"volume":1802,"transactions":9,"vwap":1478},"2025-10-02",49.39,106500,{"date":1804,"open":1479,"high":1805,"low":1780,"close":1485,"change":720,"percent_change":1168,"volume":1806,"transactions":9,"vwap":1485},"2025-10-01",49.84,505300,{"date":1808,"open":1779,"high":1809,"low":1473,"close":1805,"change":21,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1805},"2025-09-30",49.95,0.36,282600,{"date":1813,"open":1774,"high":1607,"low":1645,"close":1775,"change":515,"percent_change":563,"volume":1814,"transactions":9,"vwap":1775},"2025-09-29",83000,{"date":1816,"open":1480,"high":1779,"low":1495,"close":1481,"change":778,"percent_change":631,"volume":1817,"transactions":9,"vwap":1481},"2025-09-26",103200,{"date":1819,"open":1567,"high":1715,"low":1767,"close":1767,"change":1308,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1767},"2025-09-25",-0.68,80900,{"date":1823,"open":1710,"high":1715,"low":1824,"close":1431,"change":778,"percent_change":631,"volume":1825,"transactions":9,"vwap":1431},"2025-09-24",49.87,95700,{"date":1827,"open":1828,"high":1569,"low":1829,"close":1824,"change":1328,"percent_change":229,"volume":1830,"transactions":9,"vwap":1824},"2025-09-23",49.79,49.52,124100,{"date":1832,"open":1833,"high":1541,"low":1479,"close":1433,"change":612,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1433},"2025-09-22",50.07,-0.92,235600,{"date":1837,"open":1582,"high":1726,"low":1708,"close":1708,"change":1009,"percent_change":71,"volume":1838,"transactions":9,"vwap":1708},"2025-09-19",129400,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1578,"percent_change":802,"volume":1845,"transactions":9,"vwap":1844},"2025-09-18",50.86,51.040001,50.71,50.75,227000,{"date":1847,"open":1848,"high":238,"low":1848,"close":1849,"change":1383,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-09-17",50.89,51.17,0.65,250200,{"date":1853,"open":1844,"high":1720,"low":1753,"close":196,"change":390,"percent_change":141,"volume":1854,"transactions":9,"vwap":196},"2025-09-16",113900,{"date":1856,"open":1857,"high":888,"low":1742,"close":1742,"change":239,"percent_change":1442,"volume":1858,"transactions":9,"vwap":1742},"2025-09-15",51.19,117600,{"date":1860,"open":888,"high":1861,"low":1862,"close":1857,"change":909,"percent_change":611,"volume":1863,"transactions":9,"vwap":1857},"2025-09-12",51.36,51.09,103100,{"date":1865,"open":1416,"high":1408,"low":1416,"close":1866,"change":331,"percent_change":1609,"volume":1867,"transactions":9,"vwap":1866},"2025-09-11",51.32,151100,{"date":1869,"open":1870,"high":1870,"low":1753,"close":196,"change":1009,"percent_change":1871,"volume":1872,"transactions":9,"vwap":196},"2025-09-10",51.2,-1.07,129900,{"date":1874,"open":1875,"high":1132,"low":1876,"close":1410,"change":401,"percent_change":402,"volume":1877,"transactions":9,"vwap":1410},"2025-09-09",51.18,51.12,127500,{"date":1879,"open":880,"high":880,"low":1880,"close":1881,"change":186,"percent_change":1098,"volume":1882,"transactions":9,"vwap":1881},"2025-09-08",50.95,51.28,108300,{"date":1884,"open":1885,"high":1388,"low":1886,"close":880,"change":218,"percent_change":219,"volume":1887,"transactions":9,"vwap":880},"2025-09-05",51.27,51.13,88100,{"date":1889,"open":1881,"high":1132,"low":1890,"close":888,"change":631,"percent_change":390,"volume":1891,"transactions":9,"vwap":888},"2025-09-04",51.15,118200,{"date":1893,"open":1894,"high":1849,"low":184,"close":1849,"change":1327,"percent_change":677,"volume":1895,"transactions":9,"vwap":1849},"2025-09-03",50.87,82900,{"date":1897,"open":1886,"high":227,"low":17,"close":1898,"change":291,"percent_change":292,"volume":1899,"transactions":9,"vwap":1898},"2025-09-02",51.099998,106300,{"date":1901,"open":1848,"high":1902,"low":1848,"close":1886,"change":1023,"percent_change":1250,"volume":1903,"transactions":9,"vwap":1886},"2025-08-29",51.14,89200,{"date":1905,"open":1876,"high":1876,"low":19,"close":1906,"change":208,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-08-28",50.79,-0.57,86500,{"date":1910,"open":1740,"high":1911,"low":1740,"close":1912,"change":402,"percent_change":758,"volume":1913,"transactions":9,"vwap":1912},"2025-08-27",51.11,51.080002,149900,{"date":1915,"open":1890,"high":1890,"low":1906,"close":1894,"change":890,"percent_change":897,"volume":1916,"transactions":9,"vwap":1894},"2025-08-26",87700,{"date":1918,"open":1919,"high":1919,"low":1911,"close":1902,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1902},"2025-08-25",51.8,-0.8,-1.54,84700,{"date":1924,"open":1044,"high":1368,"low":1398,"close":1925,"change":1127,"percent_change":1128,"volume":1926,"transactions":9,"vwap":1925},"2025-08-22",51.94,71700,{"date":1928,"open":1397,"high":1397,"low":1929,"close":257,"change":349,"percent_change":1930,"volume":1931,"transactions":9,"vwap":257},"2025-08-21",51.79,-1.16,75500,{"date":1933,"open":289,"high":1934,"low":289,"close":328,"change":146,"percent_change":37,"volume":1935,"transactions":9,"vwap":328},"2025-08-20",52.92,99100,{"date":1937,"open":1102,"high":1096,"low":1102,"close":1938,"change":331,"percent_change":855,"volume":1939,"transactions":9,"vwap":1938},"2025-08-19",52.19,101300,{"date":1941,"open":1942,"high":267,"low":1115,"close":1393,"change":106,"percent_change":1389,"volume":1943,"transactions":9,"vwap":1393},"2025-08-18",51.66,70400,{"date":1945,"open":1946,"high":1102,"low":204,"close":1115,"change":1159,"percent_change":106,"volume":1947,"transactions":9,"vwap":1115},"2025-08-15",51.69,79700,{"date":1949,"open":257,"high":257,"low":207,"close":207,"change":446,"percent_change":1950,"volume":1951,"transactions":9,"vwap":207},"2025-08-14",-0.94,79400,{"date":1953,"open":257,"high":1058,"low":1946,"close":903,"change":544,"percent_change":250,"volume":1954,"transactions":9,"vwap":903},"2025-08-13",76900,{"date":1956,"open":1044,"high":1091,"low":248,"close":236,"change":21,"percent_change":22,"volume":1957,"transactions":9,"vwap":236},"2025-08-12",107800,{"date":1959,"open":1960,"high":1070,"low":266,"close":277,"change":778,"percent_change":631,"volume":972,"transactions":9,"vwap":277},"2025-08-11",52.040001,{"date":1962,"open":267,"high":1397,"low":1077,"close":1143,"change":218,"percent_change":219,"volume":1963,"transactions":9,"vwap":1143},"2025-08-08",114400,{"date":1965,"open":215,"high":1966,"low":880,"close":1119,"change":1023,"percent_change":136,"volume":1967,"transactions":9,"vwap":1119},"2025-08-07",51.86,69500,{"date":1969,"open":1970,"high":268,"low":1747,"close":238,"change":1788,"percent_change":1971,"volume":1972,"transactions":9,"vwap":238},"2025-08-06",50.78,1.64,138600,{"date":1974,"open":1409,"high":1975,"low":1529,"close":1976,"change":1168,"percent_change":1237,"volume":1977,"transactions":9,"vwap":1976},"2025-08-05",50.94,50.66,168100,{"date":1979,"open":1742,"high":1980,"low":19,"close":1407,"change":1133,"percent_change":420,"volume":1981,"transactions":9,"vwap":1407},"2025-08-04",50.98,135100,{"date":1983,"open":1726,"high":1984,"low":1726,"close":1529,"change":535,"percent_change":126,"volume":1985,"transactions":9,"vwap":1529},"2025-08-01",50.83,154700,{"date":1987,"open":1730,"high":1841,"low":1759,"close":1714,"change":270,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1714},"2025-07-31",-0.81,76000,{"date":1991,"open":1992,"high":895,"low":1742,"close":1993,"change":411,"percent_change":428,"volume":1994,"transactions":9,"vwap":1993},"2025-07-30",51.26,50.85,66000,{"date":1996,"open":1842,"high":1866,"low":1409,"close":1137,"change":882,"percent_change":1375,"volume":1997,"transactions":9,"vwap":1137},"2025-07-29",94400,{"date":1999,"open":2000,"high":2001,"low":1993,"close":1720,"change":437,"percent_change":1078,"volume":2002,"transactions":9,"vwap":1720},"2025-07-28",51.21,51.23,97900,{"date":2004,"open":1881,"high":1410,"low":1902,"close":895,"change":516,"percent_change":21,"volume":1030,"transactions":9,"vwap":895},"2025-07-25",{"date":2006,"open":238,"high":1388,"low":1881,"close":1881,"change":611,"percent_change":446,"volume":2007,"transactions":9,"vwap":1881},"2025-07-24",91400,{"date":2009,"open":238,"high":268,"low":2010,"close":2011,"change":631,"percent_change":390,"volume":2012,"transactions":9,"vwap":2011},"2025-07-23",51.38,51.53,71200,{"date":2014,"open":17,"high":1126,"low":1894,"close":1132,"change":126,"percent_change":131,"volume":2015,"transactions":9,"vwap":1132},"2025-07-22",105400,{"date":2017,"open":2018,"high":227,"low":2019,"close":2020,"change":111,"percent_change":1127,"volume":2021,"transactions":9,"vwap":2020},"2025-07-21",51.16,51.02,51.049999,99000,{"date":2023,"open":1881,"high":1402,"low":2019,"close":2024,"change":909,"percent_change":611,"volume":2025,"transactions":9,"vwap":2024},"2025-07-18",51.060001,94300,{"date":2027,"open":1894,"high":1137,"low":1740,"close":1857,"change":420,"percent_change":855,"volume":2028,"transactions":9,"vwap":1857},"2025-07-17",147800,{"date":2030,"open":1742,"high":1970,"low":1417,"close":20,"change":677,"percent_change":941,"volume":2031,"transactions":9,"vwap":20},"2025-07-16",99400,{"date":2033,"open":1980,"high":2034,"low":2035,"close":2035,"change":766,"percent_change":898,"volume":2036,"transactions":9,"vwap":2035},"2025-07-15",51.0099983,50.58,130200,{"date":2038,"open":1980,"high":1911,"low":1747,"close":1898,"change":516,"percent_change":21,"volume":2039,"transactions":9,"vwap":1898},"2025-07-14",133400,{"date":2041,"open":1731,"high":1902,"low":1970,"close":2034,"change":574,"percent_change":208,"volume":2042,"transactions":9,"vwap":2034},"2025-07-11",85700,{"date":2044,"open":2024,"high":880,"low":2045,"close":2018,"change":401,"percent_change":1518,"volume":798,"transactions":9,"vwap":2018},"2025-07-10",50.97,{"date":2047,"open":1402,"high":1402,"low":1409,"close":2020,"change":1570,"percent_change":1009,"volume":2048,"transactions":9,"vwap":2020},"2025-07-09",199000,{"date":2050,"open":1942,"high":1942,"low":1881,"close":1138,"change":704,"percent_change":824,"volume":2051,"transactions":9,"vwap":1138},"2025-07-08",98100,{"date":2053,"open":1919,"high":279,"low":1126,"close":1102,"change":292,"percent_change":186,"volume":1743,"transactions":9,"vwap":1102},"2025-07-07",{"date":2055,"open":267,"high":217,"low":2056,"close":1114,"change":1327,"percent_change":677,"volume":2057,"transactions":9,"vwap":1114},"2025-07-03",51.61,96000,{"date":2059,"open":875,"high":1398,"low":1408,"close":1919,"change":516,"percent_change":1186,"volume":1756,"transactions":9,"vwap":1919},"2025-07-02",{"date":2061,"open":1875,"high":1037,"low":1875,"close":1393,"change":484,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1393},"2025-07-01",1.09,189400,{"date":2065,"open":17,"high":2001,"low":1409,"close":1890,"change":535,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1890},"2025-06-30",0.39,273000,{"date":2069,"open":1976,"high":1876,"low":1976,"close":1880,"change":391,"percent_change":320,"volume":2070,"transactions":9,"vwap":1880},"2025-06-27",88800,{"date":2072,"open":1970,"high":1848,"low":2073,"close":1516,"change":602,"percent_change":790,"volume":2074,"transactions":9,"vwap":1516},"2025-06-26",50.55,96600,{"date":2076,"open":206,"high":206,"low":1748,"close":1844,"change":1820,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1844},"2025-06-25",-1.32,81300,{"date":2080,"open":2011,"high":2011,"low":1870,"close":1408,"change":1127,"percent_change":1128,"volume":2081,"transactions":9,"vwap":1408},"2025-06-24",115100,{"date":2083,"open":1409,"high":2084,"low":1409,"close":1132,"change":1300,"percent_change":81,"volume":2085,"transactions":9,"vwap":1132},"2025-06-23",51.47,137900,{"date":2087,"open":20,"high":1894,"low":1753,"close":1732,"change":923,"percent_change":923,"volume":825,"transactions":9,"vwap":1732},"2025-06-20",{"date":2089,"open":17,"high":2019,"low":1747,"close":1732,"change":292,"percent_change":186,"volume":750,"transactions":9,"vwap":1732},"2025-06-18",{"date":2091,"open":2019,"high":1875,"low":1740,"close":1984,"change":302,"percent_change":197,"volume":2092,"transactions":9,"vwap":1984},"2025-06-17",164400,{"date":2094,"open":2095,"high":1115,"low":1902,"close":2001,"change":390,"percent_change":882,"volume":2096,"transactions":9,"vwap":2001},"2025-06-16",51.22,129500,{"date":2098,"open":2099,"high":2100,"low":1416,"close":1731,"change":280,"percent_change":968,"volume":2101,"transactions":9,"vwap":1731},"2025-06-13",51.54,51.77,117300,{"date":2103,"open":1866,"high":1942,"low":1890,"close":1115,"change":121,"percent_change":51,"volume":2104,"transactions":9,"vwap":1115},"2025-06-12",48300,{"date":2106,"open":874,"high":2056,"low":1885,"close":880,"change":1570,"percent_change":753,"volume":2107,"transactions":9,"vwap":880},"2025-06-11",131800,{"date":2109,"open":1115,"high":881,"low":1126,"close":2110,"change":1389,"percent_change":1106,"volume":2111,"transactions":9,"vwap":2110},"2025-06-10",51.68,85600,{"date":2113,"open":1393,"high":1393,"low":2010,"close":2114,"change":379,"percent_change":890,"volume":2115,"transactions":9,"vwap":2114},"2025-06-09",51.56,57000,{"date":2117,"open":266,"high":1398,"low":2118,"close":875,"change":564,"percent_change":536,"volume":2119,"transactions":9,"vwap":875},"2025-06-06",51.51,76400,{"date":2121,"open":1070,"high":1070,"low":2010,"close":2118,"change":967,"percent_change":350,"volume":2122,"transactions":9,"vwap":2118},"2025-06-05",79100,{"date":2124,"open":330,"high":330,"low":1048,"close":903,"change":1623,"percent_change":2125,"volume":2126,"transactions":9,"vwap":903},"2025-06-04",-0.59,60700,{"date":2128,"open":2129,"high":347,"low":902,"close":657,"change":573,"percent_change":574,"volume":2130,"transactions":9,"vwap":657},"2025-06-03",52.47,84000,{"date":2132,"open":1368,"high":327,"low":277,"close":327,"change":1327,"percent_change":1328,"volume":2133,"transactions":9,"vwap":327},"2025-06-02",77800,{"date":2135,"open":1114,"high":719,"low":1114,"close":290,"change":230,"percent_change":2136,"volume":2137,"transactions":9,"vwap":290},"2025-05-30",0.96,78800,{"date":2139,"open":1398,"high":1072,"low":1388,"close":1387,"change":1106,"percent_change":495,"volume":1926,"transactions":9,"vwap":1387},"2025-05-29",{"date":2141,"open":1037,"high":236,"low":215,"close":875,"change":697,"percent_change":2142,"volume":2143,"transactions":9,"vwap":875},"2025-05-28",-0.67,71800,{"date":2145,"open":1393,"high":818,"low":1115,"close":818,"change":1655,"percent_change":2146,"volume":1997,"transactions":9,"vwap":818},"2025-05-27",1.07,{"date":2148,"open":1137,"high":874,"low":1842,"close":204,"change":1328,"percent_change":121,"volume":2149,"transactions":9,"vwap":204},"2025-05-23",50800,{"date":2151,"open":896,"high":2152,"low":2000,"close":895,"change":269,"percent_change":270,"volume":2153,"transactions":9,"vwap":895},"2025-05-22",51.63,78700,{"date":2155,"open":1143,"high":2156,"low":2011,"close":896,"change":728,"percent_change":1148,"volume":2130,"transactions":9,"vwap":896},"2025-05-21",52.060001,{"date":2158,"open":1048,"high":1043,"low":1399,"close":1379,"change":218,"percent_change":219,"volume":1943,"transactions":9,"vwap":1379},"2025-05-20",{"date":2160,"open":2100,"high":1048,"low":1946,"close":1399,"change":1328,"percent_change":121,"volume":2161,"transactions":9,"vwap":1399},"2025-05-19",81200,{"date":2163,"open":1402,"high":257,"low":895,"close":257,"change":320,"percent_change":2164,"volume":2165,"transactions":9,"vwap":257},"2025-05-16",1.15,153700,{"date":2167,"open":1537,"high":895,"low":1567,"close":895,"change":88,"percent_change":2168,"volume":2169,"transactions":9,"vwap":895},"2025-05-15",2.03,158500,{"date":2171,"open":1726,"high":1741,"low":1716,"close":1721,"change":603,"percent_change":1049,"volume":2172,"transactions":9,"vwap":1721},"2025-05-14",134500,{"date":2174,"open":1890,"high":1890,"low":2175,"close":1511,"change":1173,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1511},"2025-05-13",50.42,-1.21,311700,{"date":2179,"open":2095,"high":1992,"low":2180,"close":2018,"change":1328,"percent_change":121,"volume":2181,"transactions":9,"vwap":2018},"2025-05-12",50.73,313700,{"date":2183,"open":2095,"high":1992,"low":1880,"close":2184,"change":1098,"percent_change":686,"volume":1922,"transactions":9,"vwap":2184},"2025-05-09",51.029999,{"date":2186,"open":2099,"high":268,"low":1731,"close":1992,"change":841,"percent_change":697,"volume":2187,"transactions":9,"vwap":1992},"2025-05-08",160900,{"date":2189,"open":1410,"high":1942,"low":227,"close":889,"change":1159,"percent_change":106,"volume":2190,"transactions":9,"vwap":889},"2025-05-07",51800,{"date":2192,"open":1410,"high":1110,"low":1870,"close":1402,"change":841,"percent_change":697,"volume":2193,"transactions":9,"vwap":1402},"2025-05-06",151600,{"date":2195,"open":2114,"high":2110,"low":227,"close":1388,"change":341,"percent_change":778,"volume":2196,"transactions":9,"vwap":1388},"2025-05-05",88900,{"date":2198,"open":2011,"high":2110,"low":1410,"close":1110,"change":22,"percent_change":1300,"volume":746,"transactions":9,"vwap":1110},"2025-05-02",{"date":2200,"open":1881,"high":1408,"low":2184,"close":2095,"change":697,"percent_change":1820,"volume":2201,"transactions":9,"vwap":2095},"2025-05-01",68400,{"date":2203,"open":2084,"high":228,"low":1993,"close":1110,"change":941,"percent_change":1655,"volume":2204,"transactions":9,"vwap":1110},"2025-04-30",90800,{"date":2206,"open":1753,"high":2207,"low":2208,"close":2209,"change":495,"percent_change":807,"volume":2210,"transactions":9,"vwap":2209},"2025-04-29",51.34,50.47,51.29,67100,{"date":2212,"open":2184,"high":1849,"low":2073,"close":1993,"change":544,"percent_change":841,"volume":2213,"transactions":9,"vwap":1993},"2025-04-28",113200,{"date":2215,"open":1857,"high":2095,"low":1528,"close":1975,"change":909,"percent_change":611,"volume":1705,"transactions":9,"vwap":1975},"2025-04-25",{"date":2217,"open":2000,"high":2000,"low":1740,"close":1731,"change":897,"percent_change":1010,"volume":2218,"transactions":9,"vwap":1731},"2025-04-24",243300,{"date":2220,"open":257,"high":902,"low":1876,"close":874,"change":909,"percent_change":611,"volume":2221,"transactions":9,"vwap":874},"2025-04-23",130600,{"date":177,"open":2018,"high":267,"low":2018,"close":2223,"change":2224,"percent_change":641,"volume":2225,"transactions":9,"vwap":2223},51.73,0.57,96900]