[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDEM":3,"homepage-market-summary":30,"stock-historical-FDEM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FDEM","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 Emerging Markets Multifactor ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.2258,1.516,"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},35.875,35.89,35.98,35.65,35.6,0.275,0.77,92166.470076,38.316,29.11,120267.832315412,73.5,1909,{"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,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.73,99485,36312058.078853,43.76,"2025-04-22",[182,185,194,204,215,226,236,246,257,268,279,288,299,308,316,326,334,343,353,363,373,384,394,403,412,421,431,441,450,459,464,473,482,493,500,506,514,521,530,540,551,561,569,577,588,596,606,617,628,638,646,656,665,676,684,694,704,712,723,732,740,745,751,759,764,769,775,783,789,797,800,805,812,821,830,837,843,851,859,866,871,879,886,892,899,907,913,920,927,935,942,949,954,961,967,973,978,983,990,997,1002,1008,1014,1020,1026,1032,1038,1042,1048,1053,1059,1063,1070,1076,1084,1090,1096,1100,1105,1113,1119,1126,1133,1141,1150,1157,1165,1173,1181,1188,1196,1204,1212,1220,1227,1233,1241,1246,1253,1259,1267,1273,1281,1288,1294,1301,1307,1316,1323,1331,1340,1345,1349,1356,1363,1369,1375,1382,1389,1394,1402,1408,1413,1418,1423,1430,1437,1445,1452,1456,1465,1472,1477,1482,1488,1496,1499,1504,1510,1515,1521,1527,1533,1539,1545,1551,1557,1562,1568,1574,1580,1586,1594,1599,1604,1610,1616,1622,1627,1636,1643,1650,1657,1663,1669,1674,1678,1682,1686,1690,1694,1699,1704,1710,1717,1724,1731,1737,1745,1751,1755,1761,1767,1773,1781,1788,1794,1797,1802,1809,1815,1821,1826,1831,1837,1843,1848,1852,1858,1860,1863,1867,1871,1875,1881,1888,1894,1899,1905,1907,1911,1917,1922,1927,1931,1936,1943,1949,1952,1954,1958,1966,1971,1975,1977,1981,1985,1989,1996,2003,2010,2017,2025,2030,2037,2045,2050,2057,2062,2067,2071,2075,2080,2085,2090,2094,2100,2106,2112,2116,2122,2128,2134,2142,2149,2157,2164,2171,2176,2181,2186,2193,2197,2201,2206,2209,2215,2218,2223,2229,2233,2239,2246,2251,2255,2260,2264,2270,2275,2282,2288,2294,2300,2306,2311,2318,2323,2328,2334,2339,2342,2349,2355,2362,2368,2375,2381,2387,2392,2399,2406,2411,2417,2422,2426,2432,2438,2442,2446,2450,2456,2461,2469,2474,2481,2489,2495,2502,2509,2515,2519,2525,2530,2538,2546],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},824,35.7782,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":107,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",35.54,35.62,35.31,0.17,49231.16719,841,35.4713,{"date":195,"open":196,"high":197,"low":198,"close":187,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",35.725,35.83,35.52,-0.26,-0.73,57517.88347,893,35.6302,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",35.79,35.94,35.67,35.8,-0.0113,-0.03,41296.505311,487,35.8176,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",35.86,36.08,35.5,35.8113,-0.3787,-1.05,46870.831591,872,35.8019,{"date":227,"open":228,"high":229,"low":230,"close":229,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",35.97,36.19,35.905,0.22,0.61,18099.455184,593,36.0802,{"date":237,"open":238,"high":239,"low":240,"close":228,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",35.99,36.25,35.755,-0.07,-0.19,216655.658426,1123,35.9629,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",36.24,36.4,35.9368,36.04,-0.57,-1.56,103370.136727,584,36.104,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",36.51,36.67,36.308,36.61,0.02,0.05,66221.806237,651,36.4512,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",36.36,36.73,36.18,36.59,0.79,2.21,91300.617192,1146,36.4608,{"date":280,"open":281,"high":281,"low":282,"close":209,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",35.85,35.5286,-0.365,-1.01,42976.864069,627,35.6835,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",36.03,36.26,35.9982,36.165,0.585,1.64,54204.598651,832,36.1704,{"date":300,"open":238,"high":238,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",35.465,35.58,-0.12,-0.34,295821.337517,557,35.8934,{"date":309,"open":281,"high":281,"low":188,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",35.7,-0.21,-0.58,35204.685105,618,35.6814,{"date":317,"open":318,"high":319,"low":206,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",36.02,36.14,35.91,-0.7,-1.91,758900.940277,1014,36.0395,{"date":327,"open":271,"high":328,"low":329,"close":262,"change":330,"percent_change":137,"volume":331,"transactions":332,"vwap":333},"2026-09-11",36.76,36.5295,0.24,38068.355675,520,36.637,{"date":335,"open":336,"high":336,"low":229,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",36.56,36.37,-0.6281,-1.7,35702.574672,551,36.4042,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":252,"volume":350,"transactions":351,"vwap":352},"2026-09-09",37.05,37.195,36.9501,36.9981,-0.2119,36922.271985,635,37.0898,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":232,"volume":360,"transactions":361,"vwap":362},"2026-09-08",37.13,37.46,37.01,37.21,0.2243,155048.931146,1165,37.2424,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",36.57,37,36.9857,0.4957,1.36,48536.516592,686,36.8985,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",36.28,36.58,36.1224,36.49,0.21,0.58,55009.694565,699,36.4094,{"date":385,"open":386,"high":387,"low":388,"close":375,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",36.15,36.31,36.12,0.14,0.39,30078.997444,582,36.208,{"date":395,"open":396,"high":397,"low":398,"close":319,"change":211,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",36.23,36.3999,36.005,-0.08,28132.089447,769,36.1961,{"date":404,"open":272,"high":405,"low":228,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",36.32,36.17,0.1346,0.37,60446.408959,860,36.0801,{"date":413,"open":414,"high":415,"low":290,"close":416,"change":417,"percent_change":252,"volume":418,"transactions":419,"vwap":420},"2026-08-28",36.27,36.35,36.0354,-0.2075,30482.463399,641,36.1117,{"date":422,"open":239,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",36.474,36.1,36.2429,-0.0181,-0.05,40231.365472,498,36.2396,{"date":432,"open":239,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",36.3588,36.1981,36.261,-0.0089,-0.02,24502.596678,456,36.2764,{"date":442,"open":443,"high":444,"low":228,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",36,36.2699,0.5046,1.41,41006.524003,613,36.1555,{"date":451,"open":19,"high":19,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",35.6011,35.7653,-0.3147,-0.87,42362.737453,728,35.7785,{"date":460,"open":291,"high":375,"low":290,"close":218,"change":231,"percent_change":232,"volume":461,"transactions":462,"vwap":463},"2026-08-21",60206.951425,695,36.1482,{"date":465,"open":466,"high":467,"low":468,"close":217,"change":469,"percent_change":147,"volume":470,"transactions":471,"vwap":472},"2026-08-20",35.82,35.96,35.66,0.135,48887.94125,552,35.7997,{"date":474,"open":475,"high":475,"low":476,"close":196,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",36.06,35.6102,0.475,1.35,36233.1448,590,35.7415,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",35.72,35.7576,35.2,35.25,-1,-2.76,56323.308143,740,35.3445,{"date":494,"open":272,"high":495,"low":496,"close":239,"change":379,"percent_change":380,"volume":497,"transactions":498,"vwap":499},"2026-08-17",36.5922,36.1407,72875.942884,821,36.334,{"date":501,"open":319,"high":406,"low":207,"close":251,"change":502,"percent_change":211,"volume":503,"transactions":504,"vwap":505},"2026-08-14",-0.012,35551.737848,642,36.031,{"date":507,"open":508,"high":406,"low":508,"close":509,"change":510,"percent_change":52,"volume":511,"transactions":512,"vwap":513},"2026-08-13",35.78,36.052,0.177,57565.703123,712,36.0865,{"date":515,"open":318,"high":318,"low":209,"close":17,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",0.405,1.14,41442.375829,746,35.8876,{"date":522,"open":523,"high":20,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":314,"vwap":529},"2026-08-11",35.59,35.345,35.47,0.15,0.42,105835.09608,35.4318,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",35.14,35.4,35.32,-0.2775,-0.78,69832.265238,807,35.2694,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",35.68,35.71,35.271,35.5975,0.3286,0.93,49815.332984,765,35.4316,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":392,"vwap":560},"2026-08-06",35.18,35.5786,34.99,35.2689,-0.2511,-0.71,81154.2317,35.3481,{"date":562,"open":543,"high":543,"low":563,"close":198,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",35.45,-0.27,-0.75,76193.92897,864,35.5698,{"date":570,"open":571,"high":466,"low":571,"close":206,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",35.27,0.797,2.28,73963.122859,711,35.6661,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",34.75,35.0503,34.45,34.993,0.183,0.53,100929.646394,1227,34.8804,{"date":589,"open":486,"high":590,"low":591,"close":592,"change":264,"percent_change":389,"volume":593,"transactions":594,"vwap":595},"2026-07-31",35.3591,34.635,34.81,48789.711366,747,34.8838,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",34.26,34.86,34.76,1.21,3.61,41763.853177,604,34.716,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",33.89,34.23,33.43,33.55,-0.55,-1.61,72418.041283,800,33.8188,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",33.8,34.2044,33.72,34.1,-0.38,-1.1,42065.576844,585,34.0218,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":190,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",34.72,34.774,34.12,34.48,0.5,216165.643661,1126,34.4438,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":277,"vwap":645},"2026-07-24",34.78,34.31,-0.61,-1.75,101090.411731,34.5424,{"date":647,"open":648,"high":649,"low":579,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",34.79,35.134651,34.92,-0.145,-0.41,43980.870211,477,34.8518,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":642,"volume":662,"transactions":663,"vwap":664},"2026-07-22",34.98,35.2067,35.065,-0.215,112472.897253,516,35.1259,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",35.13,35.3592,35.02,35.28,0.76,2.2,43600.95747,596,35.2263,{"date":677,"open":678,"high":640,"low":581,"close":679,"change":389,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-20",34.65,34.52,0.41,89244.546628,899,34.6115,{"date":685,"open":686,"high":687,"low":619,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-17",33.97,34.73,34.38,-0.28,-0.81,73484.409637,799,34.3842,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":312,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-16",34.8,34.94,34.64,34.66,-1.65,63210.222575,934,34.7596,{"date":705,"open":534,"high":706,"low":707,"close":708,"change":303,"percent_change":304,"volume":709,"transactions":710,"vwap":711},"2026-07-15",35.33,34.77,35.24,48855.682882,724,35.0664,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-14",35.19,35.37,35.0388,35.36,0.54,1.55,39865.144971,558,35.2385,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":72,"percent_change":729,"volume":730,"transactions":183,"vwap":731},"2026-07-13",35.11,35.16,34.681,34.82,-3.01,60168.895124,34.9266,{"date":733,"open":734,"high":228,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-10",35.56,35.51,35.9,0.07,0.2,41500,{"date":741,"open":508,"high":736,"low":20,"close":197,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":197},"2026-07-09",0.12,0.34,58900,{"date":746,"open":747,"high":748,"low":726,"close":543,"change":122,"percent_change":749,"volume":750,"transactions":9,"vwap":543},"2026-07-08",35.23,35.75,0.71,184300,{"date":752,"open":753,"high":208,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-07",35.57,35.22,35.46,-0.79,-2.18,60900,{"date":760,"open":238,"high":337,"low":238,"close":239,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":239},"2026-07-06",0.99,2.81,53500,{"date":765,"open":188,"high":19,"low":766,"close":767,"change":689,"percent_change":756,"volume":768,"transactions":9,"vwap":767},"2026-07-02",34.85,35.26,104700,{"date":770,"open":771,"high":772,"low":198,"close":187,"change":756,"percent_change":773,"volume":774,"transactions":9,"vwap":187},"2026-07-01",35.81,35.92,-2.17,49100,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":152,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-30",36.040001,36.42,35.88,36.33,0.97,29800,{"date":784,"open":771,"high":777,"low":785,"close":19,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":19},"2026-06-29",35.295,0.155,0.43,39200,{"date":790,"open":735,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-26",36.07,35.405,35.825,-0.195,-0.54,52400,{"date":798,"open":780,"high":780,"low":748,"close":318,"change":142,"percent_change":66,"volume":799,"transactions":9,"vwap":318},"2026-06-25",53900,{"date":801,"open":18,"high":802,"low":563,"close":310,"change":242,"percent_change":803,"volume":804,"transactions":9,"vwap":310},"2026-06-24",35.95,-0.53,59000,{"date":806,"open":19,"high":807,"low":808,"close":18,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":18},"2026-06-23",36.3,35.73,-1.92,-5.08,146200,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-22",37.82,37.985,37.64,37.81,0.19,0.51,100000,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-18",37.28,37.7,37.24,37.62,0.56,1.51,47300,{"date":831,"open":826,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-17",37.83,37.060001,-0.16,-0.43,44300,{"date":838,"open":839,"high":817,"low":358,"close":840,"change":312,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-16",37.66,37.22,-1.53,46000,{"date":844,"open":845,"high":846,"low":839,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-15",37.88,37.953,37.8,0.91,2.47,124700,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":231,"volume":858,"transactions":9,"vwap":856},"2026-06-12",36.84,37.075001,36.55,36.89,0.08,100500,{"date":860,"open":543,"high":861,"low":310,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-11",36.865,36.81,1.44,4.07,57000,{"date":867,"open":217,"high":319,"low":715,"close":715,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":715},"2026-06-10",-0.5,-1.39,218500,{"date":872,"open":873,"high":271,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-09",36.63,35.15,35.87,-0.04,-0.11,132300,{"date":880,"open":772,"high":881,"low":882,"close":320,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":320},"2026-06-08",36.11,35.74,0.75,2.13,113200,{"date":887,"open":888,"high":888,"low":874,"close":726,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":726},"2026-06-05",36.41,-2.23,-5.96,163300,{"date":893,"open":355,"high":894,"low":895,"close":896,"change":689,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-04",37.59,37.025002,37.39,-0.74,39700,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-03",38.040001,37.5,37.67,-0.56,-1.46,95500,{"date":908,"open":909,"high":25,"low":910,"close":911,"change":743,"percent_change":66,"volume":912,"transactions":9,"vwap":911},"2026-06-02",38.099998,37.925,38.23,39900,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":274,"percent_change":884,"volume":919,"transactions":9,"vwap":918},"2026-06-01",37.61,38.060001,37.38,37.89,163700,{"date":921,"open":922,"high":896,"low":923,"close":924,"change":427,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-29",37.31,37.040001,37.099998,-0.13,82700,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":787,"volume":934,"transactions":9,"vwap":932},"2026-05-28",36.71,37.211,36.5,37.15,0.16,185100,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":263,"percent_change":264,"volume":941,"transactions":9,"vwap":940},"2026-05-27",37.2,37.227,36.745,36.99,69200,{"date":943,"open":931,"high":944,"low":931,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-26",37.078999,36.97,1.15,3.21,2480500,{"date":950,"open":238,"high":406,"low":484,"close":466,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":466},"2026-05-22",-0.09,-0.25,76200,{"date":955,"open":956,"high":957,"low":753,"close":320,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":320},"2026-05-21",35.63,36.22,0.23,0.64,44200,{"date":962,"open":706,"high":963,"low":964,"close":542,"change":819,"percent_change":965,"volume":966,"transactions":9,"vwap":542},"2026-05-20",35.786,35.29,1.45,42800,{"date":968,"open":969,"high":970,"low":696,"close":971,"change":242,"percent_change":795,"volume":972,"transactions":9,"vwap":971},"2026-05-19",34.97,35.505,35.17,60400,{"date":974,"open":975,"high":976,"low":726,"close":717,"change":199,"percent_change":200,"volume":977,"transactions":9,"vwap":717},"2026-05-18",35.935,36.0050011,215400,{"date":979,"open":523,"high":228,"low":753,"close":188,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":188},"2026-05-15",-0.95,-2.6,96300,{"date":984,"open":985,"high":986,"low":987,"close":365,"change":988,"percent_change":142,"volume":989,"transactions":9,"vwap":365},"2026-05-14",36.53,36.78,36.48,0.115,50400,{"date":991,"open":375,"high":992,"low":239,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-13",36.69,36.455,0.595,1.66,49200,{"date":998,"open":239,"high":249,"low":198,"close":217,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":217},"2026-05-12",-1.04,-2.82,97500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1004,"change":264,"percent_change":389,"volume":1007,"transactions":9,"vwap":1004},"2026-05-11",36.9,37.14,36.82,91900,{"date":1009,"open":260,"high":366,"low":260,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-08",36.85,0.62,1.71,63800,{"date":1015,"open":929,"high":1016,"low":1017,"close":396,"change":304,"percent_change":1018,"volume":1019,"transactions":9,"vwap":396},"2026-05-07",36.735,36.099998,-0.93,70800,{"date":1021,"open":1022,"high":853,"low":1022,"close":365,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":365},"2026-05-06",36.13,0.94,2.64,90600,{"date":1027,"open":1028,"high":875,"low":1028,"close":956,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":956},"2026-05-05",35.3,0.65,1.86,56800,{"date":1033,"open":571,"high":533,"low":1034,"close":658,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":658},"2026-05-04",34.935,-0.305,-0.86,75000,{"date":1039,"open":658,"high":219,"low":658,"close":1040,"change":469,"percent_change":147,"volume":1041,"transactions":9,"vwap":1040},"2026-05-01",35.285,33600,{"date":1043,"open":1044,"high":487,"low":1045,"close":874,"change":584,"percent_change":1046,"volume":1047,"transactions":9,"vwap":874},"2026-04-30",34.69,34.63,1.53,50100,{"date":1049,"open":728,"high":669,"low":1050,"close":1051,"change":211,"percent_change":951,"volume":1052,"transactions":9,"vwap":1051},"2026-04-29",34.5,34.62,29300,{"date":1054,"open":678,"high":555,"low":1055,"close":678,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":678},"2026-04-28",34.51,-0.29,-0.83,52900,{"date":1060,"open":971,"high":706,"low":650,"close":697,"change":437,"percent_change":1061,"volume":1062,"transactions":9,"vwap":697},"2026-04-27",-0.06,65900,{"date":1064,"open":1065,"high":1066,"low":1044,"close":1067,"change":1068,"percent_change":828,"volume":1069,"transactions":9,"vwap":1067},"2026-04-24",34.87,35.099998,34.96,0.52,61600,{"date":1071,"open":1072,"high":650,"low":1073,"close":1074,"change":652,"percent_change":1075,"volume":1069,"transactions":9,"vwap":1074},"2026-04-23",34.67,34.2,34.44,-1.18,{"date":1077,"open":1078,"high":1079,"low":1080,"close":766,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":766},"2026-04-22",34.68,35,34.59,0.48,1.4,56300,{"date":1085,"open":728,"high":766,"low":1073,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-21",34.37,-0.31,-0.89,50600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1078,"change":1056,"percent_change":1057,"volume":1095,"transactions":9,"vwap":1078},"2026-04-20",34.7,34.95,34.53,42700,{"date":1097,"open":600,"high":708,"low":1045,"close":969,"change":137,"percent_change":1098,"volume":1099,"transactions":9,"vwap":969},"2026-04-17",1.92,60300,{"date":1101,"open":581,"high":1080,"low":1102,"close":641,"change":1103,"percent_change":742,"volume":1104,"transactions":9,"vwap":641},"2026-04-16",34.18,0.04,73000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1107,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1107},"2026-04-15",34.27,34.395,34.02,0.03,0.09,43400,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":819,"percent_change":828,"volume":1118,"transactions":9,"vwap":1117},"2026-04-14",33.85,34.47,34.24,81100,{"date":1120,"open":1121,"high":1115,"low":1122,"close":1123,"change":1111,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-13",33.33,33.16,33.73,0.27,63500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":743,"percent_change":89,"volume":1132,"transactions":9,"vwap":1131},"2026-04-10",33.685,33.783,33.45,33.64,73500,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":877,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-09",33.15,33.638,32.952,33.3,-0.33,95900,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-08",33.52,33.91,33.17,33.41,1.39,4.34,310900,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":933,"percent_change":634,"volume":1156,"transactions":9,"vwap":1155},"2026-04-07",32.0099983,32.099998,31.6,32.02,264800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":743,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-06",31.84,32.15,31.74,31.86,1.08,72500,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-02",31,31.79,31.52,-0.425,-1.33,453600,{"date":1174,"open":1159,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-01",32.245,31.73,31.945,0.365,1.16,91300,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":761,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-31",30.77,31.625,31.58,3.24,63600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":242,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-30",30.93,31.105,30.252,30.59,-0.62,131400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":925,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-27",31.01,31.13,30.7,30.78,-0.42,141600,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-26",31.43,31.8,30.91,-1.06,-3.32,142700,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":408,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-25",32.07,32.32,31.75,31.97,1.17,75100,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1154,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1154},"2026-03-24",31.45,32.028999,-0.48,-1.5,310600,{"date":1228,"open":1207,"high":1229,"low":1230,"close":1231,"change":1023,"percent_change":1232,"volume":1219,"transactions":9,"vwap":1231},"2026-03-23",32.39,31.695,32.080002,3.02,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1075,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-20",31.9,31.929,31.049999,31.14,-3.65,115100,{"date":1242,"open":1162,"high":1243,"low":1244,"close":1215,"change":738,"percent_change":1011,"volume":1245,"transactions":9,"vwap":1215},"2026-03-19",32.43,31.715,65000,{"date":1247,"open":1248,"high":1249,"low":1231,"close":1250,"change":1251,"percent_change":809,"volume":1252,"transactions":9,"vwap":1250},"2026-03-18",32.61,32.75,32.12,-0.63,38700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1249,"change":152,"percent_change":1163,"volume":1258,"transactions":9,"vwap":1249},"2026-03-17",32.76,33.018002,32.66,41700,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1029,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-16",32.41,32.718,32.2,32.4,2.05,72400,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1216,"change":1061,"percent_change":242,"volume":1272,"transactions":9,"vwap":1216},"2026-03-13",32.27,32.44,31.71,54300,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-12",32.48,31.76,31.81,-0.91,-2.78,229600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1110,"percent_change":1111,"volume":1287,"transactions":9,"vwap":1286},"2026-03-11",32.85,33.11,32.6,32.72,65400,{"date":1289,"open":1290,"high":1291,"low":1285,"close":1290,"change":1292,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-10",32.69,33.32,0,188900,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1290,"change":827,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1290},"2026-03-09",31.95,32.825,31.64,1.74,140200,{"date":1302,"open":1277,"high":1303,"low":1207,"close":1304,"change":1305,"percent_change":904,"volume":1306,"transactions":9,"vwap":1304},"2026-03-06",32.42,32.13,-0.18,78200,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-05",32.67,32.89,32,32.31,-0.94,-2.83,121900,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":142,"percent_change":781,"volume":1322,"transactions":9,"vwap":1321},"2026-03-04",33.049999,33.54,32.58,33.25,96500,{"date":1324,"open":1325,"high":1326,"low":1235,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-03",33,33.22,32.93,-1.28,-3.74,230500,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-02",34.049999,34.49,33.81,34.21,-0.6,-1.72,125700,{"date":1341,"open":599,"high":1342,"low":1343,"close":592,"change":242,"percent_change":795,"volume":1344,"transactions":9,"vwap":592},"2026-02-27",35.057999,34.54,142100,{"date":1346,"open":532,"high":1347,"low":696,"close":1079,"change":311,"percent_change":1337,"volume":1348,"transactions":9,"vwap":1079},"2026-02-26",35.446,104000,{"date":1350,"open":1351,"high":219,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-25",35.12,35.21,0.31,0.89,92700,{"date":1357,"open":1072,"high":1358,"low":1072,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-24",34.995,34.9,0.33,0.95,105200,{"date":1364,"open":599,"high":555,"low":1365,"close":1366,"change":1367,"percent_change":1251,"volume":1368,"transactions":9,"vwap":1366},"2026-02-23",34.41,34.57,-0.22,152000,{"date":1370,"open":1371,"high":555,"low":1107,"close":648,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":648},"2026-02-20",34.33,0.45,1.31,177800,{"date":1376,"open":1377,"high":1366,"low":1378,"close":1379,"change":427,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-19",34.46,34.099998,34.34,-0.15,76500,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":107,"percent_change":190,"volume":1388,"transactions":9,"vwap":1387},"2026-02-18",34.32,34.6,34.3,34.39,222900,{"date":1390,"open":633,"high":633,"low":1391,"close":1371,"change":1392,"percent_change":1056,"volume":1393,"transactions":9,"vwap":1371},"2026-02-17",33.925,-0.1,200600,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":147,"volume":1401,"transactions":9,"vwap":1399},"2026-02-13",34.28,34.58,33.94,34.43,0.13,127100,{"date":1403,"open":696,"high":1404,"low":1405,"close":1386,"change":1406,"percent_change":999,"volume":1407,"transactions":9,"vwap":1386},"2026-02-12",34.843,34.060001,-0.36,195200,{"date":1409,"open":581,"high":1410,"low":1336,"close":699,"change":1372,"percent_change":1411,"volume":1412,"transactions":9,"vwap":699},"2026-02-11",34.83,1.32,112700,{"date":1414,"open":1117,"high":1379,"low":1415,"close":1336,"change":1416,"percent_change":142,"volume":1417,"transactions":9,"vwap":1336},"2026-02-10",34.09,0.11,154200,{"date":1419,"open":1420,"high":1421,"low":619,"close":1378,"change":142,"percent_change":1361,"volume":1422,"transactions":9,"vwap":1378},"2026-02-09",33.83,34.346,180500,{"date":1424,"open":1319,"high":1425,"low":1426,"close":1427,"change":1029,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-06",34,33.4,33.78,1.96,249900,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":834,"percent_change":1224,"volume":1436,"transactions":9,"vwap":1435},"2026-02-05",33.19,33.403,32.925,33.13,147900,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1088,"volume":1444,"transactions":9,"vwap":1442},"2026-02-04",33.7,33.82,33.040001,33.29,-0.3,165300,{"date":1446,"open":608,"high":608,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-03",33.225,33.59,0.29,0.87,153100,{"date":1453,"open":1325,"high":1454,"low":1325,"close":1138,"change":876,"percent_change":303,"volume":1455,"transactions":9,"vwap":1138},"2026-02-02",33.5,87500,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-30",33.66,33.96,33.132,33.34,-0.625,-1.84,194700,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":952,"volume":1471,"transactions":9,"vwap":1469},"2026-01-29",34.145,33.35,33.965,-0.085,115300,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1333,"change":142,"percent_change":1361,"volume":1455,"transactions":9,"vwap":1333},"2026-01-28",33.95,34.174,33.805,{"date":1478,"open":1479,"high":619,"low":1479,"close":1123,"change":634,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1123},"2026-01-27",33.47,1.5,182800,{"date":1483,"open":1284,"high":1484,"low":1485,"close":1486,"change":1110,"percent_change":1111,"volume":1487,"transactions":9,"vwap":1486},"2026-01-26",33.31,33.09,33.23,133600,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":152,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-23",32.9,33.242,32.734,33.2,1.07,187700,{"date":1497,"open":1286,"high":1318,"low":1286,"close":1283,"change":933,"percent_change":52,"volume":1498,"transactions":9,"vwap":1283},"2026-01-22",126700,{"date":1500,"open":1264,"high":1501,"low":1264,"close":1290,"change":584,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1290},"2026-01-21",33.014,1.65,169200,{"date":1505,"open":1264,"high":1506,"low":1250,"close":1507,"change":1508,"percent_change":897,"volume":1509,"transactions":9,"vwap":1507},"2026-01-20",32.51,32.16,-0.24,264000,{"date":1511,"open":1320,"high":1512,"low":1312,"close":1264,"change":303,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1264},"2026-01-16",32.598,-0.37,137200,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1519,"change":1103,"percent_change":742,"volume":1520,"transactions":9,"vwap":1519},"2026-01-15",32.53,32.87,32.52,403700,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1275,"change":1416,"percent_change":743,"volume":1526,"transactions":9,"vwap":1275},"2026-01-14",32.45,32.506,32.35,100300,{"date":1528,"open":1529,"high":1285,"low":1530,"close":1531,"change":242,"percent_change":312,"volume":1532,"transactions":9,"vwap":1531},"2026-01-13",32.56,32.29,32.37,172100,{"date":1534,"open":1507,"high":1535,"low":1507,"close":1529,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1529},"2026-01-12",32.74,0.46,1.43,184100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1153,"change":742,"percent_change":147,"volume":1544,"transactions":9,"vwap":1153},"2026-01-09",32.049999,32.22,31.93,121100,{"date":1546,"open":1547,"high":1250,"low":1207,"close":1548,"change":1549,"percent_change":1353,"volume":1550,"transactions":9,"vwap":1548},"2026-01-08",31.955,31.98,0.1,138900,{"date":1552,"open":1553,"high":1263,"low":1554,"close":1555,"change":1305,"percent_change":904,"volume":1556,"transactions":9,"vwap":1555},"2026-01-07",32.060001,31.825,31.88,159200,{"date":1558,"open":1507,"high":1263,"low":1559,"close":1553,"change":738,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1553},"2026-01-06",32.00099945,0.63,231800,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1162,"change":330,"percent_change":671,"volume":1567,"transactions":9,"vwap":1162},"2026-01-05",31.83,31.906,31.62,138800,{"date":1569,"open":1570,"high":1168,"low":1571,"close":1566,"change":159,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1566},"2026-01-02",31.39,31.36,2.4,139000,{"date":1575,"open":1208,"high":1576,"low":1577,"close":1578,"change":427,"percent_change":834,"volume":1579,"transactions":9,"vwap":1578},"2025-12-31",30.965,30.79,30.88,103500,{"date":1581,"open":1190,"high":1582,"low":1583,"close":1190,"change":190,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1190},"2025-12-30",30.977,30.86,0.55,73800,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":303,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-12-29",30.775,30.85,30.68,30.76,-0.39,96400,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1578,"change":738,"percent_change":1029,"volume":1598,"transactions":9,"vwap":1578},"2025-12-26",30.66,30.939,94000,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1590,"change":1103,"percent_change":1400,"volume":1603,"transactions":9,"vwap":1590},"2025-12-24",30.62,30.75,50200,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1607,"change":526,"percent_change":52,"volume":1609,"transactions":9,"vwap":1607},"2025-12-23",30.56,30.64,30.43,99200,{"date":1611,"open":1193,"high":1612,"low":1613,"close":1614,"change":1400,"percent_change":787,"volume":1615,"transactions":9,"vwap":1614},"2025-12-22",30.73,30.39,30.49,1870400,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":1110,"percent_change":1549,"volume":1621,"transactions":9,"vwap":1620},"2025-12-19",30.33,30.654,30.36,245600,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1618,"change":1124,"percent_change":66,"volume":1626,"transactions":9,"vwap":1618},"2025-12-18",30.32,30.67,235100,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-12-17",30.455,30.52,30,30.059999,-0.14,-0.46,88200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":564,"percent_change":1088,"volume":1642,"transactions":9,"vwap":1641},"2025-12-16",30.21,30.447,30.08,30.2,61000,{"date":1644,"open":1612,"high":1645,"low":1646,"close":1647,"change":241,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-12-15",30.795,30.45,30.47,-0.23,58100,{"date":1651,"open":1652,"high":1653,"low":1629,"close":1654,"change":1655,"percent_change":999,"volume":1656,"transactions":9,"vwap":1654},"2025-12-12",30.9,30.96,30.54,-0.32,110500,{"date":1658,"open":1659,"high":1652,"low":1660,"close":1583,"change":834,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1583},"2025-12-11",30.83,30.61,-0.52,58000,{"date":1664,"open":1200,"high":1665,"low":1625,"close":1666,"change":743,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-10",31.213,31.02,1.11,73100,{"date":1670,"open":1607,"high":1671,"low":1672,"close":1590,"change":263,"percent_change":737,"volume":1673,"transactions":9,"vwap":1590},"2025-12-09",30.8,30.55,93100,{"date":1675,"open":1671,"high":1676,"low":1607,"close":1596,"change":925,"percent_change":1202,"volume":1677,"transactions":9,"vwap":1596},"2025-12-08",30.915,145200,{"date":1679,"open":1666,"high":1680,"low":1577,"close":1577,"change":107,"percent_change":738,"volume":1681,"transactions":9,"vwap":1577},"2025-12-05",31.11,105400,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1612,"change":1103,"percent_change":1400,"volume":1532,"transactions":9,"vwap":1612},"2025-12-04",30.82,30.63,{"date":1687,"open":1688,"high":1200,"low":1606,"close":1689,"change":263,"percent_change":737,"volume":842,"transactions":9,"vwap":1689},"2025-12-03",30.58,30.69,{"date":1691,"open":1590,"high":1612,"low":1606,"close":1625,"change":1061,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1625},"2025-12-02",-0.2,78100,{"date":1695,"open":1672,"high":1183,"low":1696,"close":1612,"change":379,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1612},"2025-12-01",30.51,0.69,75300,{"date":1700,"open":1701,"high":1183,"low":1701,"close":1630,"change":1416,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1630},"2025-11-28",30.4,0.36,39500,{"date":1705,"open":1696,"high":1706,"low":1707,"close":1708,"change":742,"percent_change":127,"volume":1709,"transactions":9,"vwap":1708},"2025-11-26",30.595,30.34,30.41,95000,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1400,"percent_change":787,"volume":1716,"transactions":9,"vwap":1715},"2025-11-25",30.24,30.37,30.049999,30.29,87000,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":1450,"volume":1723,"transactions":9,"vwap":1721},"2025-11-24",29.89,30.314,30.16,0.26,223400,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":951,"percent_change":1443,"volume":1730,"transactions":9,"vwap":1729},"2025-11-21",29.76,30.073,29.565,29.9,187500,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1735,"change":242,"percent_change":1251,"volume":1736,"transactions":9,"vwap":1735},"2025-11-20",30.94,29.82,29.99,317300,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":904,"volume":1744,"transactions":9,"vwap":1742},"2025-11-19",30.25,30.466,30.1,30.18,-0.17,145600,{"date":1746,"open":1707,"high":1747,"low":1748,"close":1749,"change":834,"percent_change":1661,"volume":1750,"transactions":9,"vwap":1749},"2025-11-18",30.577,30.17,30.35,47700,{"date":1752,"open":1183,"high":1753,"low":1620,"close":1696,"change":304,"percent_change":624,"volume":1754,"transactions":9,"vwap":1696},"2025-11-17",30.909,116500,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1589,"change":1549,"percent_change":1360,"volume":1760,"transactions":9,"vwap":1589},"2025-11-14",30.72,31.082001,30.665,329900,{"date":1762,"open":1763,"high":1764,"low":1602,"close":1602,"change":1634,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1602},"2025-11-13",31.16,31.3,-1.47,80200,{"date":1768,"open":1199,"high":1769,"low":1770,"close":1771,"change":437,"percent_change":1061,"volume":1772,"transactions":9,"vwap":1771},"2025-11-12",31.258,31.079,31.21,90500,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":330,"volume":1780,"transactions":9,"vwap":1778},"2025-11-11",31.25,31.32,31.035,31.23,0.075,104500,{"date":1782,"open":1167,"high":1783,"low":1784,"close":1785,"change":294,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-11-10",31.24,30.84,31.155,1.91,75500,{"date":1789,"open":1790,"high":1791,"low":1712,"close":1792,"change":303,"percent_change":1592,"volume":1793,"transactions":9,"vwap":1792},"2025-11-07",30.5,30.605,30.57,450400,{"date":1795,"open":1167,"high":1167,"low":1630,"close":1689,"change":1392,"percent_change":1655,"volume":1796,"transactions":9,"vwap":1689},"2025-11-06",131900,{"date":1798,"open":1630,"high":1799,"low":1630,"close":1577,"change":1800,"percent_change":23,"volume":1801,"transactions":9,"vwap":1577},"2025-11-05",30.955,0.235,111800,{"date":1803,"open":1804,"high":1671,"low":1790,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-04",30.65,30.555,-0.415,-1.34,89400,{"date":1810,"open":1811,"high":1812,"low":1784,"close":1813,"change":738,"percent_change":1029,"volume":1814,"transactions":9,"vwap":1813},"2025-11-03",31.040001,31.149,30.97,61500,{"date":1816,"open":1652,"high":1817,"low":1818,"close":1183,"change":1380,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1183},"2025-10-31",30.99,30.726,-0.49,82900,{"date":1822,"open":1652,"high":1238,"low":1671,"close":1823,"change":834,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-10-30",30.92,-0.51,62100,{"date":1827,"open":1828,"high":1829,"low":1167,"close":1830,"change":1392,"percent_change":1655,"volume":804,"transactions":9,"vwap":1830},"2025-10-29",31.4,31.501,31.08,{"date":1832,"open":1833,"high":1834,"low":1823,"close":1835,"change":112,"percent_change":211,"volume":1836,"transactions":9,"vwap":1835},"2025-10-28",31.075001,31.34,31.18,61800,{"date":1838,"open":1763,"high":1839,"low":1840,"close":1841,"change":1449,"percent_change":1023,"volume":1842,"transactions":9,"vwap":1841},"2025-10-27",31.357,31.108,31.19,74100,{"date":1844,"open":1845,"high":1846,"low":1590,"close":1652,"change":190,"percent_change":1584,"volume":1847,"transactions":9,"vwap":1652},"2025-10-24",30.87,31.072001,40600,{"date":1849,"open":1792,"high":1183,"low":1792,"close":1612,"change":1850,"percent_change":1023,"volume":1851,"transactions":9,"vwap":1612},"2025-10-23",0.286,51100,{"date":1853,"open":1854,"high":1757,"low":1855,"close":1856,"change":1857,"percent_change":437,"volume":799,"transactions":9,"vwap":1856},"2025-10-22",30.575,30.308,30.444,-0.006,{"date":1859,"open":1200,"high":1591,"low":1646,"close":1646,"change":304,"percent_change":624,"volume":1258,"transactions":9,"vwap":1646},"2025-10-21",{"date":1861,"open":1606,"high":1652,"low":1606,"close":1577,"change":958,"percent_change":883,"volume":1862,"transactions":9,"vwap":1577},"2025-10-20",43900,{"date":1864,"open":1865,"high":1685,"low":1865,"close":1606,"change":933,"percent_change":584,"volume":1866,"transactions":9,"vwap":1606},"2025-10-17",30.23,48200,{"date":1868,"open":1608,"high":1869,"low":1618,"close":1701,"change":738,"percent_change":137,"volume":1870,"transactions":9,"vwap":1701},"2025-10-16",30.71,52300,{"date":1872,"open":1742,"high":1618,"low":1873,"close":1641,"change":1702,"percent_change":601,"volume":1874,"transactions":9,"vwap":1641},"2025-10-15",30.13,80400,{"date":1876,"open":1729,"high":1877,"low":1878,"close":1879,"change":242,"percent_change":1251,"volume":1880,"transactions":9,"vwap":1879},"2025-10-14",30.152,29.58,29.84,38100,{"date":1882,"open":1631,"high":1873,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-10-13",29.95,30.030001,0.68,2.32,34600,{"date":1889,"open":1890,"high":1891,"low":26,"close":1892,"change":980,"percent_change":1893,"volume":1019,"transactions":9,"vwap":1892},"2025-10-10",30.3,30.42,29.35,-3.14,{"date":1895,"open":1896,"high":1897,"low":1748,"close":1890,"change":1633,"percent_change":1634,"volume":1898,"transactions":9,"vwap":1890},"2025-10-09",30.6,30.639,55700,{"date":1900,"open":1901,"high":1607,"low":1749,"close":1902,"change":1111,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-10-08",30.38,30.44,0.3,72200,{"date":1906,"open":1596,"high":1596,"low":1890,"close":1749,"change":1648,"percent_change":565,"volume":912,"transactions":9,"vwap":1749},"2025-10-07",{"date":1908,"open":1193,"high":1909,"low":1646,"close":1688,"change":1103,"percent_change":1400,"volume":1910,"transactions":9,"vwap":1688},"2025-10-06",30.683,40300,{"date":1912,"open":1896,"high":1913,"low":1914,"close":1654,"change":1915,"percent_change":1110,"volume":1916,"transactions":9,"vwap":1654},"2025-10-03",30.673,30.469,0.01,25800,{"date":1918,"open":1804,"high":1577,"low":1613,"close":1919,"change":1920,"percent_change":152,"volume":1921,"transactions":9,"vwap":1919},"2025-10-02",30.53,0.105,47400,{"date":1923,"open":1865,"high":1647,"low":1865,"close":1924,"change":1925,"percent_change":946,"volume":1926,"transactions":9,"vwap":1924},"2025-10-01",30.425,0.345,31300,{"date":1928,"open":1865,"high":1929,"low":1632,"close":1640,"change":264,"percent_change":190,"volume":1930,"transactions":9,"vwap":1640},"2025-09-30",30.276,43500,{"date":1932,"open":1883,"high":1933,"low":1883,"close":1884,"change":330,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1884},"2025-09-29",30.235,0.81,46500,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1380,"percent_change":868,"volume":1942,"transactions":9,"vwap":1941},"2025-09-26",29.81,29.92,29.722,29.79,72800,{"date":1944,"open":1945,"high":1873,"low":1946,"close":1947,"change":311,"percent_change":321,"volume":1948,"transactions":9,"vwap":1947},"2025-09-25",29.98,29.85,29.94,48400,{"date":1950,"open":1707,"high":1707,"low":1741,"close":1951,"change":1392,"percent_change":1139,"volume":1866,"transactions":9,"vwap":1951},"2025-09-24",30.15,{"date":1953,"open":1618,"high":1629,"low":1641,"close":1739,"change":1380,"percent_change":1819,"volume":1219,"transactions":9,"vwap":1739},"2025-09-23",{"date":1955,"open":1624,"high":1614,"low":1956,"close":1701,"change":786,"percent_change":819,"volume":1957,"transactions":9,"vwap":1701},"2025-09-22",30.19,102300,{"date":1959,"open":1960,"high":1961,"low":1641,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-09-19",30.335,30.399,30.245,-0.395,-1.29,59900,{"date":1967,"open":1804,"high":1757,"low":1968,"close":1607,"change":1139,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1607},"2025-09-18",30.46,-1.07,81000,{"date":1972,"open":1823,"high":1813,"low":1804,"close":1813,"change":1903,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1813},"2025-09-17",0.98,86100,{"date":1976,"open":1630,"high":1625,"low":1647,"close":1625,"change":958,"percent_change":671,"volume":1258,"transactions":9,"vwap":1625},"2025-09-16",{"date":1978,"open":1919,"high":1979,"low":1749,"close":1902,"change":1416,"percent_change":1702,"volume":1980,"transactions":9,"vwap":1902},"2025-09-15",30.565,78700,{"date":1982,"open":1713,"high":1983,"low":1984,"close":1618,"change":107,"percent_change":738,"volume":1887,"transactions":9,"vwap":1618},"2025-09-12",30.492,30.28,{"date":1986,"open":1873,"high":1891,"low":1873,"close":1987,"change":122,"percent_change":1988,"volume":1880,"transactions":9,"vwap":1987},"2025-09-11",30.27,0.83,{"date":1990,"open":1719,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1011,"volume":1995,"transactions":9,"vwap":1993},"2025-09-10",30.158,29.86,30.02,0.185,67000,{"date":1997,"open":1879,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":38,"volume":2002,"transactions":9,"vwap":2000},"2025-09-09",29.87,29.785,29.835,0.215,74600,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2005,"change":1124,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2005},"2025-09-08",29.62,29.699,29.515,0.92,122000,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1892,"change":2015,"percent_change":2016,"volume":796,"transactions":9,"vwap":1892},"2025-09-05",29.31,29.47,29.23,0.376,1.3,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":795,"volume":2024,"transactions":9,"vwap":2022},"2025-09-04",28.99,29.068001,28.835,28.974,-0.156,32900,{"date":2026,"open":2027,"high":2027,"low":2019,"close":2028,"change":437,"percent_change":241,"volume":2029,"transactions":9,"vwap":2028},"2025-09-03",29.25,29.13,35600,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2033,"change":2035,"percent_change":1360,"volume":2036,"transactions":9,"vwap":2033},"2025-09-02",28.93,29.15,28.745,0.095,44400,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":437,"volume":2044,"transactions":9,"vwap":2042},"2025-08-29",29.035,29.159,28.92,29.055,-0.005,28200,{"date":2046,"open":2032,"high":2047,"low":2032,"close":2048,"change":742,"percent_change":680,"volume":2049,"transactions":9,"vwap":2048},"2025-08-28",29.149,29.059999,39000,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2052,"change":1508,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2052},"2025-08-27",28.94,29.328,28.8,-0.82,57900,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2060,"change":1915,"percent_change":1110,"volume":2061,"transactions":9,"vwap":2060},"2025-08-26",29.32,29.18,35900,{"date":2063,"open":2014,"high":2064,"low":2065,"close":2065,"change":1380,"percent_change":1824,"volume":2066,"transactions":9,"vwap":2065},"2025-08-25",29.402,29.17,39300,{"date":2068,"open":2052,"high":2069,"low":2052,"close":2059,"change":147,"percent_change":1373,"volume":2070,"transactions":9,"vwap":2059},"2025-08-22",29.465,35500,{"date":2072,"open":2041,"high":2073,"low":2074,"close":2052,"change":427,"percent_change":1743,"volume":2061,"transactions":9,"vwap":2052},"2025-08-21",28.969,28.85,{"date":2076,"open":2077,"high":2019,"low":2078,"close":2019,"change":2079,"percent_change":427,"volume":1132,"transactions":9,"vwap":2019},"2025-08-20",28.95,28.75,-0.015,{"date":2081,"open":2027,"high":2027,"low":2082,"close":2083,"change":1470,"percent_change":1056,"volume":2084,"transactions":9,"vwap":2083},"2025-08-19",28.88,29.0049992,114100,{"date":2086,"open":2087,"high":2060,"low":2087,"close":2088,"change":1915,"percent_change":1110,"volume":2089,"transactions":9,"vwap":2088},"2025-08-18",29.08,29.09,27100,{"date":2091,"open":2092,"high":2092,"low":2041,"close":2087,"change":877,"percent_change":623,"volume":2093,"transactions":9,"vwap":2087},"2025-08-15",29.22,32500,{"date":2095,"open":2096,"high":2027,"low":2097,"close":2098,"change":1380,"percent_change":1824,"volume":2099,"transactions":9,"vwap":2098},"2025-08-14",29.1,29,29.19,37000,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":1353,"percent_change":1494,"volume":2105,"transactions":9,"vwap":2104},"2025-08-13",29.57,29.28,29.34,45600,{"date":2107,"open":2074,"high":2108,"low":2109,"close":2110,"change":408,"percent_change":2111,"volume":1052,"transactions":9,"vwap":2110},"2025-08-12",29.07,28.819,29.030001,1.29,{"date":2113,"open":2114,"high":2052,"low":2115,"close":2115,"change":877,"percent_change":623,"volume":898,"transactions":9,"vwap":2115},"2025-08-11",28.67,28.66,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":1292,"percent_change":1292,"volume":2121,"transactions":9,"vwap":2120},"2025-08-08",28.68,28.825,28.77,30700,{"date":2123,"open":2124,"high":2097,"low":2125,"close":2120,"change":190,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2120},"2025-08-07",28.79,28.73,0.59,40100,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":526,"percent_change":584,"volume":1187,"transactions":9,"vwap":2133},"2025-08-06",28.56,28.612,28.446,28.6,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":857,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-08-05",28.535,28.635,28.375,28.45,0.28,50500,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1360,"percent_change":2148,"volume":2036,"transactions":9,"vwap":2147},"2025-08-04",28.46,28.72,28.286,28.37,1.18,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":980,"volume":2156,"transactions":9,"vwap":2154},"2025-08-01",28.09,28.217,28,28.040001,-0.269,42500,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":1634,"volume":2163,"transactions":9,"vwap":2161},"2025-07-31",28.4,28.2,28.309,-0.131,42200,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1392,"percent_change":2170,"volume":2049,"transactions":9,"vwap":2169},"2025-07-30",28.54,28.55,28.368,28.44,-0.35,{"date":2172,"open":2173,"high":2115,"low":2174,"close":2166,"change":1110,"percent_change":1416,"volume":2175,"transactions":9,"vwap":2166},"2025-07-29",28.62,28.5,68600,{"date":2177,"open":2114,"high":2114,"low":2178,"close":2179,"change":1305,"percent_change":1251,"volume":2180,"transactions":9,"vwap":2179},"2025-07-28",28.475,28.51,46100,{"date":2182,"open":2183,"high":2183,"low":2130,"close":2184,"change":303,"percent_change":1202,"volume":2185,"transactions":9,"vwap":2184},"2025-07-25",28.782,28.69,40700,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1305,"percent_change":1194,"volume":2192,"transactions":9,"vwap":2191},"2025-07-24",28.91,28.97,28.76,28.81,60700,{"date":2194,"open":2019,"high":2019,"low":2195,"close":2019,"change":1353,"percent_change":1163,"volume":2196,"transactions":9,"vwap":2019},"2025-07-23",28.82,78900,{"date":2198,"open":2118,"high":2125,"low":2199,"close":2118,"change":1292,"percent_change":1292,"volume":2200,"transactions":9,"vwap":2118},"2025-07-22",28.515,48800,{"date":2202,"open":2203,"high":2120,"low":2203,"close":2118,"change":190,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2118},"2025-07-21",28.59,0.6,112800,{"date":2207,"open":2118,"high":2118,"low":2159,"close":2179,"change":112,"percent_change":876,"volume":2208,"transactions":9,"vwap":2179},"2025-07-18",110200,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":742,"percent_change":527,"volume":2214,"transactions":9,"vwap":2213},"2025-07-17",28.26,29.185,28.52,113400,{"date":2216,"open":2147,"high":2139,"low":2217,"close":2159,"change":1103,"percent_change":389,"volume":1754,"transactions":9,"vwap":2159},"2025-07-16",28.21,{"date":2219,"open":2220,"high":2174,"low":2221,"close":2222,"change":526,"percent_change":584,"volume":1001,"transactions":9,"vwap":2222},"2025-07-15",28.34,28.27,28.36,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2217,"change":399,"percent_change":689,"volume":2228,"transactions":9,"vwap":2217},"2025-07-14",28.29,28.294,28.13,193200,{"date":2230,"open":2231,"high":2225,"low":2232,"close":2225,"change":818,"percent_change":1885,"volume":1836,"transactions":9,"vwap":2225},"2025-07-11",28.19,28.12,{"date":2234,"open":2235,"high":2236,"low":2153,"close":2237,"change":263,"percent_change":737,"volume":2238,"transactions":9,"vwap":2237},"2025-07-10",28.07,28.22,28.1,30500,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":857,"percent_change":1449,"volume":2245,"transactions":9,"vwap":2244},"2025-07-09",28.030001,28.17,27.97,28.08,40200,{"date":2247,"open":2248,"high":2231,"low":2249,"close":2153,"change":1111,"percent_change":142,"volume":2250,"transactions":9,"vwap":2153},"2025-07-08",28.15,27.99,43800,{"date":2252,"open":2248,"high":2217,"low":2253,"close":2253,"change":1056,"percent_change":2254,"volume":799,"transactions":9,"vwap":2253},"2025-07-07",27.91,-1.03,{"date":2256,"open":2257,"high":2258,"low":2160,"close":2160,"change":1061,"percent_change":311,"volume":2259,"transactions":9,"vwap":2160},"2025-07-03",28.32,28.47,124900,{"date":2261,"open":2237,"high":2211,"low":2262,"close":2211,"change":786,"percent_change":1584,"volume":2263,"transactions":9,"vwap":2211},"2025-07-02",28.007,20000,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2267,"change":988,"percent_change":680,"volume":2269,"transactions":9,"vwap":2267},"2025-07-01",28.049999,28.105,27.94,45000,{"date":2271,"open":2272,"high":2249,"low":2273,"close":2249,"change":1416,"percent_change":390,"volume":2274,"transactions":9,"vwap":2249},"2025-06-30",27.87,27.76,33500,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":857,"percent_change":1449,"volume":2281,"transactions":9,"vwap":2280},"2025-06-27",27.85,27.93,27.75,27.88,35000,{"date":2283,"open":2284,"high":2285,"low":2273,"close":2286,"change":857,"percent_change":1449,"volume":2287,"transactions":9,"vwap":2286},"2025-06-26",27.78,27.96,27.8,128200,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":437,"percent_change":241,"volume":1662,"transactions":9,"vwap":2293},"2025-06-25",27.79,27.84,27.587,27.72,{"date":2295,"open":2296,"high":2273,"low":2297,"close":2298,"change":232,"percent_change":2299,"volume":1866,"transactions":9,"vwap":2298},"2025-06-24",27.6,27.5,27.74,2.25,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2303,"change":330,"percent_change":1354,"volume":2305,"transactions":9,"vwap":2303},"2025-06-23",26.89,27.13,26.83,51200,{"date":2307,"open":2308,"high":2308,"low":2302,"close":2302,"change":1251,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2302},"2025-06-20",27.35,-2.29,51700,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":263,"percent_change":737,"volume":2317,"transactions":9,"vwap":2316},"2025-06-18",27.55,27.7,27.448,27.52,46900,{"date":2319,"open":2320,"high":2321,"low":2297,"close":2297,"change":304,"percent_change":2322,"volume":2245,"transactions":9,"vwap":2297},"2025-06-17",27.765,27.815,-1.22,{"date":2324,"open":2325,"high":2326,"low":2284,"close":2291,"change":1124,"percent_change":1973,"volume":2327,"transactions":9,"vwap":2291},"2025-06-16",28.02,28.037001,107400,{"date":2329,"open":2297,"high":2330,"low":2331,"close":2332,"change":652,"percent_change":1765,"volume":2333,"transactions":9,"vwap":2332},"2025-06-13",27.71,27.48,27.57,35300,{"date":2335,"open":2249,"high":2336,"low":2272,"close":2337,"change":263,"percent_change":737,"volume":2338,"transactions":9,"vwap":2337},"2025-06-12",28.073999,27.98,42100,{"date":2340,"open":2153,"high":2237,"low":2272,"close":2285,"change":526,"percent_change":718,"volume":2341,"transactions":9,"vwap":2285},"2025-06-11",54400,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2346,"change":738,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-06-10",27.65,27.982,27.81,0.72,74400,{"date":2350,"open":2351,"high":2352,"low":2297,"close":2353,"change":738,"percent_change":38,"volume":2354,"transactions":9,"vwap":2353},"2025-06-09",27.53,27.73,27.61,24000,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1416,"percent_change":127,"volume":2361,"transactions":9,"vwap":2360},"2025-06-06",27.42,27.427,27.345,27.41,19900,{"date":2363,"open":2331,"high":2364,"low":2365,"close":2366,"change":742,"percent_change":2367,"volume":744,"transactions":9,"vwap":2366},"2025-06-05",27.49,27.19,27.3,0.44,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":127,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-06-04",27.09,27.312,27.18,1.49,37900,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2379,"change":107,"percent_change":231,"volume":2380,"transactions":9,"vwap":2379},"2025-06-03",26.77,26.92,26.78,29600,{"date":2382,"open":2383,"high":2304,"low":2384,"close":2385,"change":1416,"percent_change":680,"volume":2386,"transactions":9,"vwap":2385},"2025-06-02",26.76,26.59,26.72,49500,{"date":2388,"open":2389,"high":2383,"low":2390,"close":2391,"change":311,"percent_change":536,"volume":2338,"transactions":9,"vwap":2391},"2025-05-30",26.57,26.44,26.61,{"date":2393,"open":2394,"high":2395,"low":2379,"close":2396,"change":2397,"percent_change":1692,"volume":2398,"transactions":9,"vwap":2396},"2025-05-29",27.030001,27.1,26.82,-0.055,88000,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1470,"percent_change":1655,"volume":2405,"transactions":9,"vwap":2404},"2025-05-28",27.01,27.059999,26.75,26.875,44700,{"date":2407,"open":2396,"high":2408,"low":2396,"close":2409,"change":1416,"percent_change":680,"volume":2410,"transactions":9,"vwap":2409},"2025-05-27",27.119,26.96,94400,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2415,"change":526,"percent_change":827,"volume":2416,"transactions":9,"vwap":2415},"2025-05-23",26.7,27.0049992,26.85,30300,{"date":2418,"open":2396,"high":2419,"low":2420,"close":2413,"change":241,"percent_change":199,"volume":2421,"transactions":9,"vwap":2413},"2025-05-22",26.9,26.65,66100,{"date":2423,"open":2424,"high":2372,"low":2377,"close":2377,"change":242,"percent_change":321,"volume":2425,"transactions":9,"vwap":2377},"2025-05-21",26.97,77300,{"date":2427,"open":2428,"high":2429,"low":2404,"close":2409,"change":834,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2409},"2025-05-20",27,27.035,-0.59,43200,{"date":2433,"open":2434,"high":2435,"low":2419,"close":2436,"change":190,"percent_change":1560,"volume":2437,"transactions":9,"vwap":2436},"2025-05-19",26.94,27.179,27.12,61200,{"date":2439,"open":2428,"high":2370,"low":2378,"close":2440,"change":1292,"percent_change":1292,"volume":2441,"transactions":9,"vwap":2440},"2025-05-16",26.95,39100,{"date":2443,"open":2428,"high":2402,"low":2444,"close":2440,"change":1292,"percent_change":1292,"volume":2445,"transactions":9,"vwap":2440},"2025-05-15",26.86,53100,{"date":2447,"open":2448,"high":2395,"low":2434,"close":2440,"change":122,"percent_change":1023,"volume":2449,"transactions":9,"vwap":2440},"2025-05-14",26.98,84000,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2413,"change":1400,"percent_change":52,"volume":2455,"transactions":9,"vwap":2413},"2025-05-13",26.6,26.963,26.58,69100,{"date":2457,"open":2377,"high":2458,"low":2459,"close":2389,"change":127,"percent_change":1046,"volume":2460,"transactions":9,"vwap":2389},"2025-05-12",26.79,26.53,28800,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":122,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-05-09",26.21,26.349,26.08,26.17,0.96,33900,{"date":2470,"open":2471,"high":2463,"low":2472,"close":2472,"change":437,"percent_change":399,"volume":2473,"transactions":9,"vwap":2472},"2025-05-08",26.049999,25.92,153000,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":1963,"percent_change":1225,"volume":2480,"transactions":9,"vwap":2479},"2025-05-07",26.135,26.24,25.858,25.94,16900,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":689,"volume":2488,"transactions":9,"vwap":2486},"2025-05-06",26.32,26.482,26.14,26.335,-0.075,23600,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2493,"change":1722,"percent_change":761,"volume":2494,"transactions":9,"vwap":2493},"2025-05-05",26.3,26.496,26.41,25700,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2497,"change":1068,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2497},"2025-05-02",26.15,26.328,26.059999,2.03,26800,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":437,"percent_change":399,"volume":2508,"transactions":9,"vwap":2507},"2025-05-01",25.71,25.97,25.467,25.63,38500,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2512,"change":958,"percent_change":66,"volume":2514,"transactions":9,"vwap":2512},"2025-04-30",25.46,25.65,25.41,18800,{"date":2516,"open":2513,"high":2507,"low":2513,"close":2517,"change":263,"percent_change":857,"volume":2518,"transactions":9,"vwap":2517},"2025-04-29",25.42,15700,{"date":2520,"open":2511,"high":2521,"low":2522,"close":2523,"change":399,"percent_change":1087,"volume":2524,"transactions":9,"vwap":2523},"2025-04-28",25.48,25.3,25.4,31100,{"date":2526,"open":2527,"high":2521,"low":2528,"close":2521,"change":1061,"percent_change":1648,"volume":2529,"transactions":9,"vwap":2521},"2025-04-25",25.39,25.245,26200,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":408,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-04-24",25.32,25.589,25.22,25.54,1.47,32400,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2001,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-04-23",25.34,25.44,25.1,25.17,0.86,14900,{"date":180,"open":2547,"high":2548,"low":176,"close":2549,"change":2550,"percent_change":274,"volume":2551,"transactions":9,"vwap":2549},24.76,25.09,24.955,0.195,18600]