[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FELV":3,"homepage-market-summary":30,"stock-historical-FELV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FELV","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 Enhanced Large Cap Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3942,0.58,"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},41.6,41.67,41.71,41.5,41.44,0.16,0.39,428095.3204,43.26,32.73,184315.704941164,84.2,719,{"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},28.51,170061,62072426.235291,43.89,"2025-04-22",[182,185,194,205,216,226,237,248,257,267,277,287,297,306,314,325,335,346,355,365,375,385,391,399,409,418,427,436,444,451,461,470,480,488,496,506,516,523,532,539,546,552,559,567,575,583,593,601,612,621,630,641,651,660,668,679,687,695,703,710,718,725,729,733,740,748,755,762,771,777,785,793,801,807,813,819,826,831,838,846,855,862,869,876,884,892,898,903,907,914,920,927,933,941,948,955,962,970,977,985,992,996,1002,1009,1016,1024,1031,1037,1046,1053,1059,1065,1072,1078,1083,1089,1095,1102,1108,1114,1121,1126,1133,1140,1148,1156,1164,1171,1178,1187,1194,1201,1209,1214,1219,1226,1234,1239,1247,1253,1259,1267,1273,1281,1288,1293,1302,1310,1317,1325,1330,1335,1342,1348,1354,1361,1365,1370,1375,1380,1387,1393,1398,1403,1408,1414,1421,1427,1433,1441,1445,1452,1458,1465,1468,1473,1479,1486,1491,1496,1499,1504,1509,1514,1520,1524,1529,1535,1540,1546,1550,1556,1560,1566,1571,1577,1582,1589,1597,1603,1610,1613,1618,1624,1629,1635,1639,1645,1652,1660,1667,1671,1676,1682,1691,1698,1706,1713,1720,1727,1735,1741,1747,1753,1759,1766,1773,1780,1787,1796,1801,1805,1808,1813,1818,1825,1829,1834,1840,1845,1850,1856,1863,1868,1873,1879,1883,1887,1891,1896,1900,1903,1906,1909,1912,1916,1921,1929,1933,1938,1942,1948,1953,1959,1964,1967,1970,1975,1980,1987,1992,1997,2002,2007,2011,2016,2020,2026,2031,2034,2039,2046,2052,2057,2064,2070,2076,2080,2088,2095,2101,2108,2115,2121,2126,2132,2138,2144,2150,2156,2160,2165,2170,2177,2183,2187,2191,2197,2202,2205,2210,2214,2217,2222,2227,2232,2235,2238,2245,2251,2257,2263,2268,2276,2283,2289,2297,2303,2309,2315,2320,2326,2333,2341,2345,2348,2355,2361,2367,2373,2377,2383,2389,2396,2403,2406,2408,2413,2420,2425,2430,2435,2442,2449,2456,2463,2468,2477,2483,2489,2495,2502,2509,2516,2524],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1039,41.591,{"date":186,"open":187,"high":20,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",41.4,41.14,0.07,0.17,262731.0424,1971,41.3586,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",41.64,41.7,41.35,41.37,-0.15,-0.36,575100.647672,1611,41.6064,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",41.56,41.577761,41.36,41.52,-0.16,-0.38,263439.01895,1575,41.4614,{"date":217,"open":218,"high":219,"low":196,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",41.76,41.835,41.68,-0.32,-0.76,569123.156549,2553,41.6884,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",41.73,42.03,41.66,42,0.23,0.55,231870.952462,1481,41.9091,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",41.81,41.91,41.675,41.77,-0.07,-0.17,260524.959345,1082,41.8193,{"date":249,"open":250,"high":229,"low":239,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",41.99,41.84,-0.23,-0.55,316674.862356,1100,41.9655,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",42.4,42.02,42.07,-0.21,-0.5,414840.550421,2037,42.0941,{"date":268,"open":269,"high":270,"low":231,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",42.14,42.34,42.28,0.3,0.71,644973.619574,2775,42.2311,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",42.15,41.83,41.98,-0.33,-0.78,290127.487276,1232,41.9508,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",42.44,42.145,42.31,0.28,0.67,392246.353419,907,42.299,{"date":298,"open":299,"high":300,"low":301,"close":229,"change":201,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",42.38,42.42,41.82,-0.85,246565.4147,1373,42.3091,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":211,"percent_change":212,"volume":311,"transactions":312,"vwap":313},"2026-09-15",42.47,42.26,42.39,296553.0527,1884,42.367,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",42.66,42.69,42.4301,42.55,-0.08,-0.19,796884.249567,1376,42.5532,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":89,"volume":332,"transactions":333,"vwap":334},"2026-09-11",42.52,42.65,42.46,42.63,0.43,115303.4308,883,42.5849,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",42.25,42.3103,42.1301,42.2,-0.12,-0.28,263454.052826,1066,42.2246,{"date":347,"open":308,"high":308,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",42.275,42.32,-0.215,-0.51,221938.023,1743,42.3626,{"date":356,"open":357,"high":358,"low":327,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",42.68,42.7498,42.535,-0.355,-0.83,219417.901524,1369,42.625,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",43.03,42.82,42.89,-0.3,-0.69,115133.135421,866,42.9067,{"date":376,"open":377,"high":378,"low":379,"close":378,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",43.1,43.19,42.92,0.37,0.86,121610.709199,1217,43.1259,{"date":386,"open":357,"high":387,"low":328,"close":368,"change":190,"percent_change":127,"volume":388,"transactions":389,"vwap":390},"2026-09-02",42.9299,141709.956,814,42.8116,{"date":392,"open":317,"high":393,"low":394,"close":328,"change":395,"percent_change":341,"volume":396,"transactions":397,"vwap":398},"2026-09-01",42.81,42.56,-0.05,143439.424726,1109,42.6594,{"date":400,"open":401,"high":402,"low":328,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",42.85,42.855,42.7,-0.29,-0.67,208983.278105,1522,42.7455,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":190,"percent_change":127,"volume":415,"transactions":416,"vwap":417},"2026-08-28",43.05,43.15,42.9,42.99,188661.063281,1057,42.9963,{"date":419,"open":420,"high":421,"low":422,"close":368,"change":200,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",42.88,42.92328,42.74,-0.35,154116.898414,903,42.8571,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":432,"percent_change":232,"volume":433,"transactions":434,"vwap":435},"2026-08-26",42.79,43.06,42.97,0.1,123695.922831,918,42.9691,{"date":437,"open":414,"high":414,"low":438,"close":439,"change":440,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",42.77,42.87,0,138859.88896,842,42.8657,{"date":445,"open":446,"high":447,"low":446,"close":439,"change":22,"percent_change":380,"volume":448,"transactions":449,"vwap":450},"2026-08-24",42.51,42.9153,180671.064777,1101,42.8134,{"date":452,"open":422,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",42.8599,42.6439,42.71,0.13,0.31,128183.863606,992,42.7528,{"date":462,"open":463,"high":411,"low":319,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",42.84,42.58,-0.43,-1,141012.501558,1035,42.8032,{"date":471,"open":472,"high":25,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",43,42.98,43.01,0.22,0.51,130232.630845,953,43.0906,{"date":481,"open":482,"high":413,"low":483,"close":429,"change":484,"percent_change":189,"volume":485,"transactions":486,"vwap":487},"2026-08-18",42.83,42.775,0.03,148485.835,809,42.8453,{"date":489,"open":367,"high":367,"low":490,"close":491,"change":221,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",42.72,42.76,-0.74,287050.572499,1224,42.869,{"date":497,"open":498,"high":499,"low":474,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",43.09,43.12,43.08,0.01,0.02,152000.0208,867,43.0751,{"date":507,"open":472,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",43.13,42.86,43.07,0.18,0.42,140506.839402,1031,42.978,{"date":517,"open":518,"high":519,"low":438,"close":369,"change":243,"percent_change":211,"volume":520,"transactions":521,"vwap":522},"2026-08-12",42.94,42.96,162690.280257,1336,42.868,{"date":524,"open":525,"high":526,"low":527,"close":519,"change":528,"percent_change":252,"volume":529,"transactions":530,"vwap":531},"2026-08-11",43.02,43.1399,42.91,-0.1,167035.7503,1162,43.0059,{"date":533,"open":463,"high":499,"low":463,"close":430,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",0.14,0.33,147259.978155,1255,43.0347,{"date":540,"open":401,"high":379,"low":541,"close":379,"change":272,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",42.64,0.7,125164.990885,1094,42.8587,{"date":547,"open":491,"high":472,"low":548,"close":549,"change":440,"percent_change":440,"volume":550,"transactions":174,"vwap":551},"2026-08-06",42.525,42.62,222127.040793,42.6193,{"date":553,"open":420,"high":554,"low":555,"close":549,"change":320,"percent_change":321,"volume":556,"transactions":557,"vwap":558},"2026-08-05",42.93,42.53,194864.950498,1473,42.6956,{"date":560,"open":289,"high":561,"low":562,"close":403,"change":152,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-04",42.8,42.1177,0.83,261128.219335,1323,42.6457,{"date":568,"open":340,"high":569,"low":340,"close":570,"change":23,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",42.4199,42.35,0.93,195856.070152,1478,42.3081,{"date":576,"open":577,"high":261,"low":578,"close":579,"change":232,"percent_change":233,"volume":580,"transactions":581,"vwap":582},"2026-07-31",41.74,41.62,41.96,163272.09846,855,41.8835,{"date":584,"open":585,"high":586,"low":587,"close":228,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-30",41.61,41.7899,41.3301,0.19,0.46,153282.453749,1129,41.6089,{"date":594,"open":260,"high":260,"low":595,"close":596,"change":282,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",41.49,41.54,-0.79,247337.995974,1982,41.762,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-28",41.75,41.9799,41.705,41.87,0.36,0.87,388911.03356,1328,41.9094,{"date":613,"open":614,"high":578,"low":615,"close":616,"change":292,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-27",41.45,41.405,41.51,0.68,186784.575543,1048,41.4725,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":457,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-24",40.9,41.38,41.23,0.76,131410.581692,690,41.2581,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",40.94,41.1146,40.8,40.92,-0.18,-0.44,129370.973906,718,40.8986,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":395,"volume":648,"transactions":649,"vwap":650},"2026-07-22",41.25,41.27,41.02,41.1,-0.02,197795.7482,485,41.1542,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":456,"percent_change":142,"volume":657,"transactions":658,"vwap":659},"2026-07-21",40.96,41.1599,40.89,41.12,158952.9842,863,41.0838,{"date":661,"open":643,"high":643,"low":662,"close":663,"change":211,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-20",40.9601,40.99,-0.39,153307.688319,1250,41.091,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-17",41.16,41.4811,41.09,41.15,-0.14,-0.34,108341.338362,840,41.2278,{"date":680,"open":681,"high":209,"low":681,"close":682,"change":475,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-16",41.08,41.29,0.54,279694.455373,1104,41.2562,{"date":688,"open":689,"high":690,"low":635,"close":691,"change":475,"percent_change":683,"volume":692,"transactions":693,"vwap":694},"2026-07-15",40.93,41.17,41.07,98731.196163,715,41.0412,{"date":696,"open":697,"high":697,"low":634,"close":698,"change":699,"percent_change":221,"volume":700,"transactions":701,"vwap":702},"2026-07-14",41.11,40.85,-0.13,86818.13636,661,40.8809,{"date":704,"open":663,"high":672,"low":655,"close":705,"change":706,"percent_change":380,"volume":707,"transactions":708,"vwap":709},"2026-07-13",40.98,0.15,86069.99369,722,40.9615,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":475,"volume":717,"transactions":9,"vwap":715},"2026-07-10",40.78,40.91,40.66,40.83,0.09,124900,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":475,"percent_change":683,"volume":724,"transactions":9,"vwap":723},"2026-07-09",40.47,40.77,40.44,40.74,102800,{"date":726,"open":143,"high":143,"low":722,"close":727,"change":221,"percent_change":283,"volume":728,"transactions":9,"vwap":727},"2026-07-08",40.52,310800,{"date":730,"open":691,"high":691,"low":143,"close":731,"change":716,"percent_change":475,"volume":732,"transactions":9,"vwap":731},"2026-07-07",40.84,398900,{"date":734,"open":735,"high":623,"low":736,"close":737,"change":738,"percent_change":272,"volume":739,"transactions":9,"vwap":737},"2026-07-06",40.67,40.56,40.75,0.12,132700,{"date":741,"open":742,"high":743,"low":744,"close":743,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":743},"2026-07-02",40.41,40.63,40.35,0.45,1.12,107700,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":716,"percent_change":475,"volume":754,"transactions":9,"vwap":753},"2026-07-01",40.060001,40.45,40,40.18,317800,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":107,"percent_change":706,"volume":761,"transactions":9,"vwap":760},"2026-06-30",40.099998,40.2,39.95,40.09,116800,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-29",39.92,40.15,39.9,40.029999,0.08,0.2,153300,{"date":772,"open":773,"high":774,"low":773,"close":759,"change":370,"percent_change":775,"volume":776,"transactions":9,"vwap":759},"2026-06-26",39.85,40.185,-0.75,118200,{"date":778,"open":779,"high":751,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-25",40.34,40.14,40.25,0.44,1.11,177300,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":320,"volume":792,"transactions":9,"vwap":790},"2026-06-24",39.86,40.080002,39.7,39.81,-0.03,143400,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":465,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-23",39.72,40.0099983,39.64,39.84,-1.07,536500,{"date":802,"open":803,"high":744,"low":803,"close":804,"change":232,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-22",40.11,40.27,0.57,248600,{"date":808,"open":758,"high":809,"low":810,"close":811,"change":534,"percent_change":152,"volume":812,"transactions":9,"vwap":811},"2026-06-18",40.21,39.96,40.040001,78300,{"date":814,"open":815,"high":816,"low":798,"close":766,"change":675,"percent_change":817,"volume":818,"transactions":9,"vwap":766},"2026-06-17",40.32,40.43,-0.84,97100,{"date":820,"open":816,"high":821,"low":822,"close":823,"change":320,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-16",40.577,40.23,40.24,-0.2,85500,{"date":827,"open":744,"high":828,"low":829,"close":815,"change":745,"percent_change":117,"volume":830,"transactions":9,"vwap":815},"2026-06-15",40.46,40.22,128300,{"date":832,"open":833,"high":752,"low":834,"close":835,"change":380,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-12",39.59,39.545,39.87,0.94,124500,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":273,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-11",39.040001,39.629,38.95,39.5,1.83,189100,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-10",39.14,39.42,38.7,38.79,-0.53,-1.35,105500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":706,"percent_change":147,"volume":861,"transactions":9,"vwap":860},"2026-06-09",39.25,39.625,38.6,39.32,123700,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":511,"percent_change":589,"volume":868,"transactions":9,"vwap":867},"2026-06-08",39.39,39.41,39.13,39.17,106400,{"date":870,"open":871,"high":797,"low":872,"close":873,"change":361,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-05",39.57,38.98,38.99,-2.08,98400,{"date":877,"open":833,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-04",39.88,39.571,39.82,0.24,0.61,106500,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":432,"volume":891,"transactions":9,"vwap":889},"2026-06-03",39.6,39.66,39.49,39.58,0.04,127500,{"date":893,"open":894,"high":871,"low":894,"close":895,"change":896,"percent_change":159,"volume":897,"transactions":9,"vwap":895},"2026-06-02",39.27,39.54,0.29,99000,{"date":899,"open":900,"high":901,"low":900,"close":857,"change":440,"percent_change":440,"volume":902,"transactions":9,"vwap":857},"2026-06-01",39.049999,39.31,142200,{"date":904,"open":905,"high":905,"low":867,"close":857,"change":484,"percent_change":768,"volume":906,"transactions":9,"vwap":857},"2026-05-29",39.37,155800,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":647,"percent_change":395,"volume":913,"transactions":9,"vwap":912},"2026-05-28",39.21,39.36,39.07,39.22,172700,{"date":915,"open":916,"high":916,"low":848,"close":917,"change":918,"percent_change":528,"volume":919,"transactions":9,"vwap":917},"2026-05-27",39.45,39.24,-0.04,78200,{"date":921,"open":922,"high":923,"low":866,"close":924,"change":535,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-26",39.18,39.315,39.28,0.85,94700,{"date":928,"open":851,"high":929,"low":930,"close":842,"change":380,"percent_change":931,"volume":932,"transactions":9,"vwap":842},"2026-05-22",39.02,38.765,0.96,91300,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":768,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-21",38.34,38.66,38.19,38.58,0.21,113400,{"date":942,"open":943,"high":944,"low":945,"close":944,"change":457,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-20",38.31,38.5,38.23,0.81,66500,{"date":949,"open":950,"high":951,"low":952,"close":937,"change":528,"percent_change":953,"volume":954,"transactions":9,"vwap":937},"2026-05-19",38.21,38.38,38.02,-0.26,137900,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":484,"percent_change":768,"volume":961,"transactions":9,"vwap":960},"2026-05-18",38.2,38.425,38.12,38.29,199300,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-15",38.48,38.211,38.26,-0.45,-1.16,55900,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":588,"percent_change":52,"volume":976,"transactions":9,"vwap":975},"2026-05-14",38.64,38.82,38.63,38.71,222300,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":456,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-13",38.42,38.61,38.33,38.52,0.34,64700,{"date":986,"open":935,"high":987,"low":988,"close":989,"change":990,"percent_change":211,"volume":991,"transactions":9,"vwap":989},"2026-05-12",38.45,38.080002,38.39,-0.06,97900,{"date":993,"open":994,"high":944,"low":951,"close":987,"change":22,"percent_change":512,"volume":995,"transactions":9,"vwap":987},"2026-05-11",38.49,113600,{"date":997,"open":998,"high":999,"low":959,"close":960,"change":232,"percent_change":1000,"volume":1001,"transactions":9,"vwap":960},"2026-05-08",38.18,38.37,0.6,88400,{"date":1003,"open":1004,"high":964,"low":1005,"close":1006,"change":1007,"percent_change":72,"volume":1008,"transactions":9,"vwap":1006},"2026-05-07",38.47,37.98,38.060001,-0.415,130000,{"date":1010,"open":943,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":66,"volume":1015,"transactions":9,"vwap":1013},"2026-05-06",38.515,38.28,38.475,0.343,105400,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-05",37.91,38.205,38.132,0.432,1.15,92200,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":244,"percent_change":967,"volume":1030,"transactions":9,"vwap":1029},"2026-05-04",37.8,38.029999,37.66,37.7,134900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1035,"change":395,"percent_change":699,"volume":1036,"transactions":9,"vwap":1035},"2026-05-01",37.99,38.099998,37.87,562500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-30",37.47,37.94,37.35,37.92,0.65,1.74,222400,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":432,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-29",37.3,37.099998,37.27,0.27,75400,{"date":1054,"open":1050,"high":1055,"low":1056,"close":1057,"change":791,"percent_change":320,"volume":1058,"transactions":9,"vwap":1057},"2026-04-28",37.32,37.0099983,37.17,123500,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":768,"percent_change":475,"volume":1064,"transactions":9,"vwap":1063},"2026-04-27",37.14,37.33,37.2,363700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":484,"percent_change":768,"volume":1071,"transactions":9,"vwap":1070},"2026-04-24",37.15,37.25,37.02,37.12,361700,{"date":1073,"open":1074,"high":1067,"low":1075,"close":1076,"change":22,"percent_change":331,"volume":1077,"transactions":9,"vwap":1076},"2026-04-23",36.98,36.78,37.09,111500,{"date":1079,"open":1049,"high":1057,"low":1080,"close":1081,"change":484,"percent_change":768,"volume":1082,"transactions":9,"vwap":1081},"2026-04-22",36.875,36.93,189900,{"date":1084,"open":1085,"high":1085,"low":1080,"close":1086,"change":636,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-21",37.31,36.9,-0.49,85200,{"date":1090,"open":1091,"high":1057,"low":1092,"close":1093,"change":440,"percent_change":440,"volume":1094,"transactions":9,"vwap":1093},"2026-04-20",37.040001,37.029999,37.080002,104300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1093,"change":152,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1093},"2026-04-17",36.86,37.21,36.84,0.95,315200,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":432,"percent_change":1051,"volume":1107,"transactions":9,"vwap":1106},"2026-04-16",36.59,36.75,36.73,123600,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":791,"percent_change":320,"volume":1113,"transactions":9,"vwap":1112},"2026-04-15",36.72,36.48,36.63,130300,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":456,"percent_change":607,"volume":1120,"transactions":9,"vwap":1119},"2026-04-14",36.5,36.71,36.4,36.66,95600,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":457,"percent_change":381,"volume":1125,"transactions":9,"vwap":1124},"2026-04-13",36.09,36.53,90700,{"date":1127,"open":1111,"high":1111,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-10",36.17,36.22,-0.195,-0.54,366800,{"date":1134,"open":1135,"high":1111,"low":1136,"close":1137,"change":1138,"percent_change":805,"volume":1139,"transactions":9,"vwap":1137},"2026-04-09",36.060001,35.96,36.415,0.205,115200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1143},"2026-04-08",36.029999,36.21,35.94,0.88,2.49,138600,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":890,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-07",35.24,35.35,35.125,35.33,0.11,118600,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-06",35.080002,35.32,35.29,0.165,0.47,117000,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1152,"change":1169,"percent_change":432,"volume":1170,"transactions":9,"vwap":1152},"2026-04-02",34.65,35.266,34.63,0.035,155400,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":511,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-01",35.02,35.25,35.09,0.52,165300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-31",34.5,34.92,34.4,34.91,0.77,2.26,431900,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":221,"volume":1193,"transactions":9,"vwap":1191},"2026-03-30",34.58,34.029999,34.14,-0.11,434700,{"date":1195,"open":1196,"high":1168,"low":1197,"close":1198,"change":637,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-27",34.57,34.21,34.25,-1.27,360100,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":465,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-26",34.89,35.117,34.685,34.69,-1.22,143500,{"date":1210,"open":1211,"high":1160,"low":1183,"close":1212,"change":588,"percent_change":683,"volume":1213,"transactions":9,"vwap":1212},"2026-03-25",35.19,35.12,175500,{"date":1215,"open":1168,"high":1216,"low":1168,"close":1217,"change":189,"percent_change":769,"volume":1218,"transactions":9,"vwap":1217},"2026-03-24",35.13,34.93,447700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":142,"percent_change":571,"volume":1225,"transactions":9,"vwap":1224},"2026-03-23",34.99,35.215,34.78,34.86,474200,{"date":1227,"open":1228,"high":1181,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-20",34.85,34.37,34.54,-0.57,-1.62,215500,{"date":1235,"open":1203,"high":1236,"low":1228,"close":1237,"change":918,"percent_change":1192,"volume":1238,"transactions":9,"vwap":1237},"2026-03-19",35.26,35.11,267900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":423,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-18",35.39,35.46,35.115,35.15,-0.99,70500,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1251,"change":738,"percent_change":983,"volume":1252,"transactions":9,"vwap":1251},"2026-03-17",35.58,35.72,35.5,99800,{"date":1254,"open":1241,"high":1255,"low":1256,"close":1257,"change":457,"percent_change":1145,"volume":1258,"transactions":9,"vwap":1257},"2026-03-16",35.53,35.28,35.38,1670100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":112,"volume":1266,"transactions":9,"vwap":1264},"2026-03-13",35.27,35.45,35.029999,35.07,-0.005,193100,{"date":1268,"open":1174,"high":1151,"low":1264,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-12",35.075001,-0.485,-1.36,169700,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1192,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-11",35.62,35.697,35.41,35.56,-0.31,61800,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":320,"percent_change":1287,"volume":1008,"transactions":9,"vwap":1286},"2026-03-10",35.73,36.040001,35.57,35.67,-0.22,{"date":1289,"open":1236,"high":1290,"low":1181,"close":1291,"change":706,"percent_change":512,"volume":1292,"transactions":9,"vwap":1291},"2026-03-09",35.78,35.75,115400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-06",35.63,35.655,35.3,35.6,-0.46,-1.28,122800,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1135,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1135},"2026-03-05",36.25,36.378,35.84,-0.4,-1.1,69100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":475,"percent_change":882,"volume":1316,"transactions":9,"vwap":1315},"2026-03-04",36.37,36.519,36.16,36.46,68000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":967,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-03",36.099998,36.38,35.7,36.24,-1.23,106800,{"date":1326,"open":1327,"high":1099,"low":1118,"close":1328,"change":699,"percent_change":423,"volume":1329,"transactions":9,"vwap":1328},"2026-03-02",36.45,36.69,79600,{"date":1331,"open":1332,"high":1333,"low":1116,"close":1333,"change":501,"percent_change":484,"volume":1334,"transactions":9,"vwap":1333},"2026-02-27",36.52,36.82,111900,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":502,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-26",36.85,36.56,36.81,0.05,73900,{"date":1343,"open":1344,"high":1345,"low":1332,"close":1346,"change":511,"percent_change":52,"volume":1347,"transactions":9,"vwap":1346},"2026-02-25",36.76,36.8,36.79,229200,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":272,"percent_change":563,"volume":1353,"transactions":9,"vwap":1352},"2026-02-24",36.32,36.64,36.61,123400,{"date":1355,"open":1356,"high":1105,"low":1357,"close":1358,"change":1307,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-23",36.58,36.15,36.31,-1.09,147700,{"date":1362,"open":1363,"high":1110,"low":1364,"close":1117,"change":588,"percent_change":1176,"volume":845,"transactions":9,"vwap":1117},"2026-02-20",36.43,36.39,{"date":1366,"open":1124,"high":1367,"low":1368,"close":1332,"change":647,"percent_change":395,"volume":1369,"transactions":9,"vwap":1332},"2026-02-19",36.55,36.36,80200,{"date":1371,"open":1372,"high":1117,"low":1315,"close":1373,"change":768,"percent_change":475,"volume":1374,"transactions":9,"vwap":1373},"2026-02-18",36.51,36.54,2036400,{"date":1376,"open":1377,"high":1373,"low":1378,"close":1315,"change":112,"percent_change":791,"volume":1379,"transactions":9,"vwap":1315},"2026-02-17",36.42,36.18,109600,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":588,"percent_change":1176,"volume":1386,"transactions":9,"vwap":1385},"2026-02-13",36.23,36.646,36.225,36.47,112300,{"date":1388,"open":1075,"high":1389,"low":1382,"close":1390,"change":664,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-12",36.95,36.28,-1.06,318600,{"date":1394,"open":1110,"high":1337,"low":1395,"close":1396,"change":738,"percent_change":535,"volume":1397,"transactions":9,"vwap":1396},"2026-02-11",36.545,36.67,81500,{"date":1399,"open":1328,"high":1110,"low":1116,"close":1367,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1367},"2026-02-10",-0.09,-0.25,269800,{"date":1404,"open":1405,"high":1106,"low":1406,"close":1351,"change":501,"percent_change":484,"volume":1407,"transactions":9,"vwap":1351},"2026-02-09",36.49,36.425,116600,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1112,"change":14,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1112},"2026-02-06",36.19,36.68,1.61,135300,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1416,"change":342,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1416},"2026-02-05",36.049999,36.27,35.9,-0.77,172100,{"date":1422,"open":1423,"high":1405,"low":1424,"close":1425,"change":484,"percent_change":768,"volume":1426,"transactions":9,"vwap":1425},"2026-02-04",36.34,36.13,36.33,306700,{"date":1428,"open":1350,"high":1372,"low":1429,"close":1430,"change":1431,"percent_change":918,"volume":1432,"transactions":9,"vwap":1430},"2026-02-03",36.02,36.3,-0.015,125700,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-02",35.89,36.35,36.315,0.295,0.82,191800,{"date":1442,"open":1418,"high":1429,"low":1443,"close":1429,"change":395,"percent_change":674,"volume":1444,"transactions":9,"vwap":1429},"2026-01-30",35.695,269000,{"date":1446,"open":1429,"high":1447,"low":1448,"close":1449,"change":769,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-01-29",36.132,35.775,36.07,0.56,84800,{"date":1453,"open":1306,"high":1454,"low":1455,"close":1456,"change":890,"percent_change":1154,"volume":1457,"transactions":9,"vwap":1456},"2026-01-28",35.927,35.808,35.87,101000,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1340,"percent_change":534,"volume":1464,"transactions":9,"vwap":1463},"2026-01-27",35.76,35.85,35.71,35.83,123000,{"date":1466,"open":1462,"high":1461,"low":1462,"close":1290,"change":432,"percent_change":292,"volume":1467,"transactions":9,"vwap":1290},"2026-01-26",86500,{"date":1469,"open":1470,"high":1470,"low":1285,"close":1471,"change":1287,"percent_change":1472,"volume":1246,"transactions":9,"vwap":1471},"2026-01-23",35.82,35.68,-0.61,{"date":1474,"open":1418,"high":1475,"low":1476,"close":1418,"change":1477,"percent_change":331,"volume":1478,"transactions":9,"vwap":1418},"2026-01-22",36.0050011,35.8,0.155,100100,{"date":1480,"open":1481,"high":1461,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-21",35.37,35.745,0.505,1.43,221100,{"date":1487,"open":1159,"high":1285,"low":1244,"close":1150,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1150},"2026-01-20",-0.48,-1.34,152000,{"date":1492,"open":1460,"high":1493,"low":1494,"close":1250,"change":501,"percent_change":484,"volume":1495,"transactions":9,"vwap":1250},"2026-01-16",35.79,35.64,82100,{"date":1497,"open":1250,"high":1461,"low":1443,"close":1462,"change":768,"percent_change":475,"volume":1498,"transactions":9,"vwap":1462},"2026-01-15",330600,{"date":1500,"open":1501,"high":1295,"low":1502,"close":1295,"change":189,"percent_change":769,"volume":1503,"transactions":9,"vwap":1295},"2026-01-14",35.47,35.44,172500,{"date":1505,"open":1249,"high":1506,"low":1507,"close":1278,"change":528,"percent_change":342,"volume":1508,"transactions":9,"vwap":1278},"2026-01-13",35.755,35.505,252600,{"date":1510,"open":1511,"high":1471,"low":1262,"close":1512,"change":791,"percent_change":320,"volume":1513,"transactions":9,"vwap":1512},"2026-01-12",35.49,35.66,119300,{"date":1515,"open":1278,"high":1516,"low":1517,"close":1518,"change":588,"percent_change":683,"volume":1519,"transactions":9,"vwap":1518},"2026-01-09",35.74,35.515,35.69,119200,{"date":1521,"open":1297,"high":1522,"low":1216,"close":1251,"change":122,"percent_change":273,"volume":1523,"transactions":9,"vwap":1251},"2026-01-08",35.562,289800,{"date":1525,"open":1249,"high":1295,"low":1174,"close":1174,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1174},"2026-01-07",-0.345,-0.97,99700,{"date":1530,"open":1150,"high":1531,"low":1150,"close":1532,"change":1438,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-06",35.636,35.595,0.84,156900,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1297,"change":152,"percent_change":45,"volume":1539,"transactions":9,"vwap":1297},"2026-01-05",35,35.4,290000,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":896,"percent_change":1533,"volume":991,"transactions":9,"vwap":1545},"2026-01-02",34.8,34.965,34.66,34.95,{"date":1547,"open":1217,"high":1217,"low":1544,"close":1544,"change":342,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1544},"2025-12-31",-0.8,200300,{"date":1551,"open":1545,"high":1552,"low":1553,"close":1554,"change":440,"percent_change":440,"volume":1555,"transactions":9,"vwap":1554},"2025-12-30",34.98,34.9,34.94,64400,{"date":1557,"open":1545,"high":1558,"low":1203,"close":1554,"change":243,"percent_change":824,"volume":1559,"transactions":9,"vwap":1554},"2025-12-29",35.025002,128000,{"date":1561,"open":1562,"high":1563,"low":1554,"close":1564,"change":647,"percent_change":990,"volume":1565,"transactions":9,"vwap":1564},"2025-12-26",34.97,35.049,35.0099983,47500,{"date":1567,"open":1553,"high":1568,"low":1569,"close":1263,"change":456,"percent_change":380,"volume":1570,"transactions":9,"vwap":1263},"2025-12-24",35.070999,34.895,81000,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1553,"change":1340,"percent_change":534,"volume":1576,"transactions":9,"vwap":1553},"2025-12-23",34.84,34.933,34.839,114000,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1228,"change":232,"percent_change":137,"volume":1581,"transactions":9,"vwap":1228},"2025-12-22",34.74,34.915,371200,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1587,"percent_change":890,"volume":1588,"transactions":9,"vwap":1586},"2025-12-19",34.48,34.725,34.62,0.015,112700,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":122,"volume":1596,"transactions":9,"vwap":1594},"2025-12-18",34.75,34.83,34.53,34.605,0.085,162200,{"date":1598,"open":1599,"high":1600,"low":1180,"close":1601,"change":674,"percent_change":1307,"volume":1602,"transactions":9,"vwap":1601},"2025-12-17",34.67,34.81,34.52,118000,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1544,"change":1287,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1544},"2025-12-16",34.88,34.96,34.535,-0.63,110800,{"date":1611,"open":1552,"high":1537,"low":1612,"close":1605,"change":1587,"percent_change":890,"volume":776,"transactions":9,"vwap":1605},"2025-12-15",34.79,{"date":1614,"open":1216,"high":1216,"low":1223,"close":1615,"change":1130,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-12-12",34.865,-0.56,118500,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":232,"percent_change":137,"volume":1623,"transactions":9,"vwap":1622},"2025-12-11",34.82,35.061001,35.060001,88300,{"date":1625,"open":1626,"high":1553,"low":1626,"close":1592,"change":512,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1592},"2025-12-10",34.43,1.22,117400,{"date":1630,"open":1626,"high":1631,"low":1632,"close":1633,"change":918,"percent_change":341,"volume":1634,"transactions":9,"vwap":1633},"2025-12-09",34.6,34.39,34.41,128700,{"date":1636,"open":1166,"high":1166,"low":1632,"close":1637,"change":321,"percent_change":253,"volume":1638,"transactions":9,"vwap":1637},"2025-12-08",34.45,147900,{"date":1640,"open":1641,"high":1642,"low":1601,"close":1643,"change":189,"percent_change":769,"volume":1644,"transactions":9,"vwap":1643},"2025-12-05",34.56,34.77,34.64,75600,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1196,"change":1650,"percent_change":501,"volume":1651,"transactions":9,"vwap":1196},"2025-12-04",34.592,34.61,34.47,0.005,99200,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-03",34.3,34.59,34.565,0.275,0.8,99900,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":502,"percent_change":107,"volume":1666,"transactions":9,"vwap":1665},"2025-12-02",34.34,34.36,34.2,34.29,81400,{"date":1668,"open":1669,"high":1180,"low":1669,"close":1670,"change":262,"percent_change":1472,"volume":995,"transactions":9,"vwap":1670},"2025-12-01",34.26,34.27,{"date":1672,"open":1673,"high":1593,"low":1662,"close":1584,"change":475,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1584},"2025-11-28",34.35,0.64,167800,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1669,"change":1680,"percent_change":805,"volume":1681,"transactions":9,"vwap":1669},"2025-11-26",34.11,34.385,0.195,108800,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-11-25",33.74,34.115,33.7,34.064999,0.445,1.32,95400,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":272,"percent_change":66,"volume":1697,"transactions":9,"vwap":1696},"2025-11-24",33.48,33.665,33.35,33.62,156100,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":52,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-11-21",32.96,33.495,32.95,33.32,1.49,308500,{"date":1707,"open":1708,"high":1686,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-11-20",33.55,32.83,-0.42,-1.26,297700,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":918,"percent_change":341,"volume":1719,"transactions":9,"vwap":1718},"2025-11-19",33.24,33.4,33.099998,33.25,144200,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1400,"percent_change":1726,"volume":1602,"transactions":9,"vwap":1725},"2025-11-18",33.3,33.49,33.107,33.29,-0.27,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":675,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-17",33.72,33.82,33.26,33.38,-1.01,233600,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1729,"change":699,"percent_change":212,"volume":1740,"transactions":9,"vwap":1729},"2025-11-14",33.66,33.93,33.56,114200,{"date":1742,"open":1743,"high":1665,"low":1744,"close":1745,"change":465,"percent_change":1746,"volume":1058,"transactions":9,"vwap":1745},"2025-11-13",34.24,33.83,33.85,-1.25,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":1154,"percent_change":142,"volume":1752,"transactions":9,"vwap":1751},"2025-11-12",34.19,34.42,34.28,111200,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":232,"percent_change":617,"volume":1758,"transactions":9,"vwap":1757},"2025-11-11",33.95,34.22,34.17,75100,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":896,"percent_change":381,"volume":1765,"transactions":9,"vwap":1764},"2025-11-10",33.81,33.982,33.68,33.94,107300,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":511,"percent_change":683,"volume":1772,"transactions":9,"vwap":1771},"2025-11-07",33.41,33.67,33.28,33.65,114700,{"date":1774,"open":1775,"high":1776,"low":1716,"close":1777,"change":1778,"percent_change":775,"volume":1779,"transactions":9,"vwap":1777},"2025-11-06",33.61,33.71,33.47,-0.254,136900,{"date":1781,"open":1782,"high":1730,"low":1783,"close":1784,"change":1785,"percent_change":132,"volume":1786,"transactions":9,"vwap":1784},"2025-11-05",33.54,33.52,33.724,0.26,101500,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-04",33.45,33.593,33.398,33.464,-0.246,-0.73,87700,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1776,"change":791,"percent_change":1400,"volume":1800,"transactions":9,"vwap":1776},"2025-11-03",33.73,33.371,104600,{"date":1802,"open":1739,"high":1761,"low":1803,"close":1684,"change":769,"percent_change":1000,"volume":1804,"transactions":9,"vwap":1684},"2025-10-31",33.53,124300,{"date":1806,"open":1789,"high":1807,"low":1789,"close":1782,"change":1400,"percent_change":1726,"volume":1077,"transactions":9,"vwap":1782},"2025-10-30",33.881,{"date":1809,"open":1684,"high":1810,"low":1782,"close":1811,"change":404,"percent_change":302,"volume":1812,"transactions":9,"vwap":1811},"2025-10-29",33.89,33.63,195600,{"date":1814,"open":1678,"high":1678,"low":1815,"close":1816,"change":321,"percent_change":1616,"volume":1817,"transactions":9,"vwap":1816},"2025-10-28",33.904,33.92,123900,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1678,"change":511,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1678},"2025-10-27",34.060001,34.13,34,0.53,91400,{"date":1826,"open":1816,"high":1190,"low":1827,"close":1738,"change":881,"percent_change":273,"volume":1828,"transactions":9,"vwap":1738},"2025-10-24",33.91,86300,{"date":1830,"open":1831,"high":1798,"low":1803,"close":1832,"change":1477,"percent_change":589,"volume":1833,"transactions":9,"vwap":1832},"2025-10-23",33.64,33.69,84600,{"date":1835,"open":1836,"high":1836,"low":1716,"close":1837,"change":1838,"percent_change":1472,"volume":1839,"transactions":9,"vwap":1837},"2025-10-22",33.75,33.535,-0.205,69500,{"date":1841,"open":1831,"high":1842,"low":1843,"close":1684,"change":1154,"percent_change":535,"volume":1844,"transactions":9,"vwap":1684},"2025-10-21",33.8,33.57,100200,{"date":1846,"open":1847,"high":1763,"low":1847,"close":1811,"change":152,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1811},"2025-10-20",33.43,1.05,154600,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1770,"change":190,"percent_change":476,"volume":1855,"transactions":9,"vwap":1770},"2025-10-17",33.16,33.36,33.11,115700,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1854,"change":1279,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1854},"2025-10-16",33.5,33.58,33.025002,-0.93,97500,{"date":1864,"open":1693,"high":1811,"low":1865,"close":1866,"change":1154,"percent_change":535,"volume":1867,"transactions":9,"vwap":1866},"2025-10-15",33.2,33.42,83900,{"date":1869,"open":1870,"high":1789,"low":1870,"close":1871,"change":232,"percent_change":542,"volume":1872,"transactions":9,"vwap":1871},"2025-10-14",32.82,33.31,131800,{"date":1874,"open":1875,"high":1852,"low":1875,"close":1876,"change":152,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-10-13",32.86,33.080002,1.07,113300,{"date":1880,"open":1789,"high":1739,"low":26,"close":26,"change":1794,"percent_change":1881,"volume":1882,"transactions":9,"vwap":26},"2025-10-10",-2.18,120100,{"date":1884,"open":1686,"high":1776,"low":1885,"close":1886,"change":636,"percent_change":1131,"volume":1329,"transactions":9,"vwap":1886},"2025-10-09",33.39,33.46,{"date":1888,"open":1763,"high":1889,"low":1858,"close":1831,"change":1340,"percent_change":706,"volume":1890,"transactions":9,"vwap":1831},"2025-10-08",33.726,70200,{"date":1892,"open":1776,"high":1893,"low":1783,"close":1894,"change":528,"percent_change":370,"volume":1895,"transactions":9,"vwap":1894},"2025-10-07",33.79,33.59,82600,{"date":1897,"open":1898,"high":1745,"low":1811,"close":1832,"change":112,"percent_change":791,"volume":1899,"transactions":9,"vwap":1832},"2025-10-06",33.77,129000,{"date":1901,"open":1775,"high":1745,"low":1775,"close":1686,"change":190,"percent_change":476,"volume":1902,"transactions":9,"vwap":1686},"2025-10-03",133300,{"date":1904,"open":1783,"high":1811,"low":1768,"close":1803,"change":112,"percent_change":791,"volume":1905,"transactions":9,"vwap":1803},"2025-10-02",110300,{"date":1907,"open":1716,"high":1894,"low":1716,"close":1782,"change":501,"percent_change":484,"volume":1908,"transactions":9,"vwap":1782},"2025-10-01",106100,{"date":1910,"open":1885,"high":1782,"low":1722,"close":1803,"change":890,"percent_change":738,"volume":1911,"transactions":9,"vwap":1803},"2025-09-30",161600,{"date":1913,"open":1708,"high":1708,"low":1914,"close":1723,"change":484,"percent_change":716,"volume":1915,"transactions":9,"vwap":1723},"2025-09-29",33.365,182700,{"date":1917,"open":1718,"high":1886,"low":1718,"close":1886,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1886},"2025-09-26",0.301,0.91,200900,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":201,"volume":1928,"transactions":9,"vwap":1926},"2025-09-25",33.17,33.27,33.029999,33.159,-0.121,133400,{"date":1930,"open":1931,"high":1847,"low":1731,"close":1770,"change":395,"percent_change":200,"volume":1932,"transactions":9,"vwap":1770},"2025-09-24",33.37,113500,{"date":1934,"open":1931,"high":1775,"low":1871,"close":1935,"change":1936,"percent_change":528,"volume":1937,"transactions":9,"vwap":1935},"2025-09-23",33.33,-0.035,145000,{"date":1939,"open":1931,"high":1866,"low":1924,"close":1914,"change":1940,"percent_change":321,"volume":1941,"transactions":9,"vwap":1914},"2025-09-22",-0.065,291700,{"date":1943,"open":1858,"high":1763,"low":1944,"close":1847,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1847},"2025-09-19",33.299,-0.24,-0.71,140000,{"date":1949,"open":1782,"high":1950,"low":1866,"close":1769,"change":1951,"percent_change":563,"volume":1952,"transactions":9,"vwap":1769},"2025-09-18",33.683,0.278,907100,{"date":1954,"open":1695,"high":1811,"low":1955,"close":1956,"change":1957,"percent_change":457,"volume":1958,"transactions":9,"vwap":1956},"2025-09-17",33.285,33.392,0.102,80100,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1725,"change":243,"percent_change":262,"volume":1963,"transactions":9,"vwap":1725},"2025-09-16",33.44,33.19,79000,{"date":1965,"open":1716,"high":1693,"low":1966,"close":1853,"change":716,"percent_change":1051,"volume":1681,"transactions":9,"vwap":1853},"2025-09-15",33.301,{"date":1968,"open":1886,"high":1777,"low":1924,"close":1924,"change":953,"percent_change":283,"volume":1969,"transactions":9,"vwap":1924},"2025-09-12",112000,{"date":1971,"open":1865,"high":1782,"low":1972,"close":1803,"change":512,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1803},"2025-09-11",33.166,1.27,129500,{"date":1976,"open":1962,"high":1977,"low":1978,"close":1854,"change":918,"percent_change":341,"volume":1979,"transactions":9,"vwap":1854},"2025-09-10",33.23,33.032001,141200,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":484,"percent_change":716,"volume":1986,"transactions":9,"vwap":1985},"2025-09-09",33.09,33.215,33.081001,33.15,124600,{"date":1988,"open":1989,"high":1990,"low":1702,"close":1990,"change":501,"percent_change":484,"volume":1991,"transactions":9,"vwap":1990},"2025-09-08",33.0099983,33.12,108400,{"date":1993,"open":1994,"high":1931,"low":1995,"close":1854,"change":699,"percent_change":664,"volume":1996,"transactions":9,"vwap":1854},"2025-09-05",33.14,32.965,220000,{"date":1998,"open":1999,"high":1715,"low":2000,"close":1715,"change":896,"percent_change":1145,"volume":2001,"transactions":9,"vwap":1715},"2025-09-04",33.02,32.945,129700,{"date":2003,"open":2004,"high":2005,"low":1870,"close":1702,"change":501,"percent_change":484,"volume":2006,"transactions":9,"vwap":1702},"2025-09-03",32.93,33.030998,61100,{"date":2008,"open":1875,"high":1702,"low":2009,"close":2010,"change":636,"percent_change":1131,"volume":825,"transactions":9,"vwap":2010},"2025-09-02",32.72,32.94,{"date":2012,"open":2013,"high":1977,"low":2014,"close":1990,"change":890,"percent_change":738,"volume":2015,"transactions":9,"vwap":1990},"2025-08-29",33.040001,32.99,76500,{"date":2017,"open":1994,"high":1994,"low":2018,"close":1876,"change":502,"percent_change":107,"volume":2019,"transactions":9,"vwap":1876},"2025-08-28",32.98,79100,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":189,"percent_change":939,"volume":2025,"transactions":9,"vwap":2024},"2025-08-27",32.84,33.13,33.060001,63800,{"date":2027,"open":2028,"high":2014,"low":2029,"close":2014,"change":1154,"percent_change":535,"volume":2030,"transactions":9,"vwap":2014},"2025-08-26",32.88,32.807,53600,{"date":2032,"open":1925,"high":1982,"low":2028,"close":2028,"change":262,"percent_change":1608,"volume":2033,"transactions":9,"vwap":2028},"2025-08-25",57400,{"date":2035,"open":2036,"high":1985,"low":2036,"close":1982,"change":1176,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1982},"2025-08-22",32.62,1.6,114300,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1192,"percent_change":675,"volume":2045,"transactions":9,"vwap":2044},"2025-08-21",32.52,32.64,32.427,32.57,101300,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":1340,"percent_change":706,"volume":2051,"transactions":9,"vwap":2050},"2025-08-20",32.53,32.71,32.68,119800,{"date":2053,"open":2048,"high":2054,"low":2048,"close":2055,"change":1595,"percent_change":1785,"volume":2056,"transactions":9,"vwap":2055},"2025-08-19",32.78,32.63,72700,{"date":2058,"open":2041,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":534,"volume":2063,"transactions":9,"vwap":2061},"2025-08-18",32.594,32.47,32.545,0.045,104000,{"date":2065,"open":2036,"high":2066,"low":2067,"close":2068,"change":395,"percent_change":200,"volume":2069,"transactions":9,"vwap":2068},"2025-08-15",32.65,32.48,32.5,89000,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":243,"percent_change":262,"volume":1555,"transactions":9,"vwap":2075},"2025-08-14",32.43,32.59,32.41,32.55,{"date":2077,"open":2078,"high":2055,"low":2078,"close":2036,"change":896,"percent_change":66,"volume":2079,"transactions":9,"vwap":2036},"2025-08-13",32.35,161300,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":127,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-08-12",32.049999,32.331,32.033001,32.33,1.25,113900,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":528,"percent_change":1279,"volume":2094,"transactions":9,"vwap":2093},"2025-08-11",32,32.105,31.905,31.93,88700,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2099,"change":939,"percent_change":137,"volume":2100,"transactions":9,"vwap":2099},"2025-08-08",31.86,32.060001,32.029999,90000,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":791,"percent_change":1400,"volume":2107,"transactions":9,"vwap":2106},"2025-08-07",32.0099983,32.02,31.7,31.82,93200,{"date":2109,"open":2097,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":190,"volume":2114,"transactions":9,"vwap":2112},"2025-08-06",31.91,31.74,31.85,0.055,110100,{"date":2116,"open":2112,"high":2117,"low":2118,"close":2119,"change":1431,"percent_change":395,"volume":2120,"transactions":9,"vwap":2119},"2025-08-05",31.915,31.68,31.795,74700,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":535,"percent_change":1848,"volume":2125,"transactions":9,"vwap":2124},"2025-08-04",31.54,31.81,584400,{"date":2127,"open":2128,"high":2118,"low":2129,"close":2130,"change":1307,"percent_change":1746,"volume":2131,"transactions":9,"vwap":2130},"2025-08-01",31.56,31.26,31.48,93900,{"date":2133,"open":2099,"high":2134,"low":2135,"close":2136,"change":244,"percent_change":852,"volume":2137,"transactions":9,"vwap":2136},"2025-07-31",32.15,31.8,31.88,161000,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2082,"change":1192,"percent_change":675,"volume":2143,"transactions":9,"vwap":2082},"2025-07-30",32.16,32.25,31.92,75200,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2140,"change":395,"percent_change":211,"volume":2149,"transactions":9,"vwap":2140},"2025-07-29",32.22,32.24,32.099998,77600,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":320,"percent_change":1401,"volume":1932,"transactions":9,"vwap":2155},"2025-07-28",32.28,32.31,32.14,32.21,{"date":2157,"open":2158,"high":2085,"low":2158,"close":2159,"change":768,"percent_change":122,"volume":1369,"transactions":9,"vwap":2159},"2025-07-25",32.11,32.29,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2155,"change":320,"percent_change":1401,"volume":1246,"transactions":9,"vwap":2155},"2025-07-24",32.3,32.332,32.17,{"date":2166,"open":2134,"high":2153,"low":2167,"close":2159,"change":232,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2159},"2025-07-23",32.13,0.72,165600,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2098,"change":2175,"percent_change":14,"volume":2176,"transactions":9,"vwap":2098},"2025-07-22",31.89,32.080002,31.858,0.185,72500,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2181,"change":1650,"percent_change":502,"volume":2182,"transactions":9,"vwap":2181},"2025-07-21",31.96,32.07,31.875,91900,{"date":2184,"open":2185,"high":2185,"low":2135,"close":2186,"change":440,"percent_change":440,"volume":1758,"transactions":9,"vwap":2186},"2025-07-18",31.95,31.87,{"date":2188,"open":2189,"high":2110,"low":2189,"close":2186,"change":456,"percent_change":2190,"volume":724,"transactions":9,"vwap":2186},"2025-07-17",31.66,0.41,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2111,"change":456,"percent_change":2190,"volume":2196,"transactions":9,"vwap":2111},"2025-07-16",31.69,31.75,31.49,47700,{"date":2198,"open":2104,"high":2104,"low":2199,"close":2199,"change":2200,"percent_change":1300,"volume":2201,"transactions":9,"vwap":2199},"2025-07-15",31.61,-0.41,63100,{"date":2203,"open":2093,"high":2082,"low":2172,"close":2104,"change":1154,"percent_change":983,"volume":2204,"transactions":9,"vwap":2104},"2025-07-14",60400,{"date":2206,"open":2185,"high":2098,"low":2207,"close":2110,"change":1838,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2110},"2025-07-11",31.873,-0.64,58900,{"date":2211,"open":2104,"high":2155,"low":2142,"close":2212,"change":1595,"percent_change":1051,"volume":2213,"transactions":9,"vwap":2212},"2025-07-10",32.115,76200,{"date":2215,"open":2082,"high":2098,"low":2216,"close":2099,"change":1340,"percent_change":22,"volume":1094,"transactions":9,"vwap":2099},"2025-07-09",31.9,{"date":2218,"open":2219,"high":2098,"low":2220,"close":2219,"change":112,"percent_change":791,"volume":2221,"transactions":9,"vwap":2219},"2025-07-08",31.98,31.94,55000,{"date":2223,"open":2140,"high":2224,"low":2097,"close":2225,"change":1726,"percent_change":817,"volume":2226,"transactions":9,"vwap":2225},"2025-07-07",32.23,31.99,145700,{"date":2228,"open":2229,"high":2152,"low":2229,"close":2230,"change":232,"percent_change":2168,"volume":2231,"transactions":9,"vwap":2230},"2025-07-03",32.09,32.26,55500,{"date":2233,"open":2103,"high":2098,"low":2172,"close":2099,"change":918,"percent_change":341,"volume":2234,"transactions":9,"vwap":2099},"2025-07-02",113100,{"date":2236,"open":2111,"high":2237,"low":2111,"close":2180,"change":272,"percent_change":836,"volume":1570,"transactions":9,"vwap":2180},"2025-07-01",32.125,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":534,"percent_change":782,"volume":2244,"transactions":9,"vwap":2243},"2025-06-30",31.73,31.83,31.65,31.77,182000,{"date":2246,"open":2123,"high":2247,"low":2248,"close":2249,"change":716,"percent_change":896,"volume":2250,"transactions":9,"vwap":2249},"2025-06-27",31.78,31.5,31.63,106600,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2123,"change":939,"percent_change":293,"volume":2256,"transactions":9,"vwap":2123},"2025-06-26",31.38,31.545,31.37,59400,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2261,"change":244,"percent_change":1131,"volume":2262,"transactions":9,"vwap":2261},"2025-06-25",31.46,31.29,31.33,104900,{"date":2264,"open":2265,"high":2266,"low":2129,"close":2248,"change":142,"percent_change":2267,"volume":825,"transactions":9,"vwap":2248},"2025-06-24",31.31,31.558,1.03,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1657,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-06-23",30.94,31.2,30.795,31.18,0.89,265400,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":675,"volume":1125,"transactions":9,"vwap":2281},"2025-06-20",31.02,31.032,30.852,30.905,-0.105,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":107,"percent_change":588,"volume":2288,"transactions":9,"vwap":2287},"2025-06-18",31,31.19,31.01,59200,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1726,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-06-17",31.08,31.178,30.944,30.95,-0.86,73500,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":122,"percent_change":946,"volume":2302,"transactions":9,"vwap":2301},"2025-06-16",31.1,31.322,31.22,90400,{"date":2304,"open":2305,"high":2129,"low":2294,"close":2306,"change":282,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-06-13",31.13,30.97,-1.05,53100,{"date":2310,"open":2311,"high":2265,"low":2312,"close":2313,"change":768,"percent_change":1785,"volume":2314,"transactions":9,"vwap":2313},"2025-06-12",31.15,31.101,31.3,75900,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2301,"change":990,"percent_change":321,"volume":2319,"transactions":9,"vwap":2301},"2025-06-11",31.35,31.14,115500,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":432,"percent_change":142,"volume":2325,"transactions":9,"vwap":2324},"2025-06-10",31.17,31.348,31.28,122100,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2273,"change":2331,"percent_change":990,"volume":2332,"transactions":9,"vwap":2273},"2025-06-09",31.24,31.313,31.11,-0.018,145200,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":571,"volume":2340,"transactions":9,"vwap":2338},"2025-06-06",31.12,31.25,31.07,31.198,0.288,170700,{"date":2342,"open":2306,"high":2278,"low":2343,"close":2344,"change":440,"percent_change":440,"volume":1113,"transactions":9,"vwap":2344},"2025-06-05",30.82,30.91,{"date":2346,"open":2347,"high":2299,"low":2344,"close":2344,"change":674,"percent_change":967,"volume":2079,"transactions":9,"vwap":2344},"2025-06-04",31.059999,{"date":2349,"open":2350,"high":2347,"low":2351,"close":2352,"change":2353,"percent_change":805,"volume":2354,"transactions":9,"vwap":2352},"2025-06-03",30.81,30.76,31.049999,0.175,74900,{"date":2356,"open":2350,"high":2357,"low":2358,"close":2359,"change":1587,"percent_change":1340,"volume":2360,"transactions":9,"vwap":2359},"2025-06-02",30.89,30.532,30.875,110900,{"date":2362,"open":2363,"high":2344,"low":2364,"close":2365,"change":189,"percent_change":232,"volume":2366,"transactions":9,"vwap":2365},"2025-05-30",30.72,30.62,30.86,103300,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":107,"percent_change":769,"volume":2372,"transactions":9,"vwap":2371},"2025-05-29",30.84,30.58,30.79,84100,{"date":2374,"open":2306,"high":2285,"low":2375,"close":2376,"change":321,"percent_change":1472,"volume":2094,"transactions":9,"vwap":2376},"2025-05-28",30.68,30.73,{"date":2378,"open":2364,"high":2379,"low":2364,"close":2380,"change":1162,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-05-27",30.96,30.92,1.54,101700,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":647,"percent_change":243,"volume":2079,"transactions":9,"vwap":2388},"2025-05-23",30.23,30.53,30.133,30.45,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":674,"percent_change":1299,"volume":2395,"transactions":9,"vwap":2394},"2025-05-22",30.51,30.66,30.38,30.47,90800,{"date":2397,"open":2270,"high":2398,"low":2399,"close":2400,"change":1231,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-05-21",31.040001,30.6,30.61,-1.83,192900,{"date":2404,"open":2311,"high":2336,"low":2347,"close":2273,"change":243,"percent_change":1287,"volume":2405,"transactions":9,"vwap":2273},"2025-05-20",112600,{"date":2407,"open":2294,"high":2336,"low":2294,"close":2336,"change":716,"percent_change":896,"volume":1963,"transactions":9,"vwap":2336},"2025-05-19",{"date":2409,"open":2344,"high":2286,"low":2410,"close":2411,"change":292,"percent_change":1919,"volume":2412,"transactions":9,"vwap":2411},"2025-05-16",30.893,31.16,180700,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2417,"change":292,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-05-15",30.52,30.98,30.88,0.92,144100,{"date":2421,"open":2351,"high":2351,"low":2422,"close":2399,"change":321,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2399},"2025-05-14",30.57,-0.62,176600,{"date":2426,"open":2369,"high":2427,"low":2428,"close":2371,"change":647,"percent_change":990,"volume":2429,"transactions":9,"vwap":2371},"2025-05-13",30.9,30.738,1155900,{"date":2431,"open":2417,"high":2417,"low":2432,"close":2350,"change":137,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2350},"2025-05-12",30.623,2.19,137200,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":501,"percent_change":484,"volume":2441,"transactions":9,"vwap":2440},"2025-05-09",30.28,30.298,30.1,30.15,112900,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":738,"percent_change":127,"volume":2448,"transactions":9,"vwap":2447},"2025-05-08",30.18,30.445,30.098,30.14,85000,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":511,"percent_change":1000,"volume":2455,"transactions":9,"vwap":2454},"2025-05-07",29.97,30.13,29.85,30.02,127000,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":321,"percent_change":1608,"volume":2462,"transactions":9,"vwap":2461},"2025-05-06",29.87,30.030001,29.72,29.84,108700,{"date":2464,"open":2451,"high":2465,"low":2466,"close":2459,"change":321,"percent_change":1608,"volume":2467,"transactions":9,"vwap":2459},"2025-05-05",30.21,29.951,212500,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-05-02",30.11,30.265,29.983,30.22,0.5,1.68,141600,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2460,"change":200,"percent_change":263,"volume":2482,"transactions":9,"vwap":2460},"2025-05-01",29.8,29.96,29.71,94900,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2458,"change":1154,"percent_change":380,"volume":2488,"transactions":9,"vwap":2458},"2025-04-30",29.58,29.91,29.292,158100,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2493,"change":588,"percent_change":1674,"volume":2494,"transactions":9,"vwap":2493},"2025-04-29",29.49,29.875,29.76,168400,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1154,"percent_change":380,"volume":2501,"transactions":9,"vwap":2500},"2025-04-28",29.52,29.69,29.35,29.57,274100,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":321,"percent_change":2208,"volume":2508,"transactions":9,"vwap":2507},"2025-04-25",29.41,29.53,29.258,29.46,111300,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2512,"change":805,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-04-24",29.11,29.65,29.09,1.96,167700,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":190,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-04-23",29.37,29.64,29.035999,29.08,0.59,224800,{"date":180,"open":176,"high":2525,"low":176,"close":2526,"change":127,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},28.92,28.91,1.4,561700]