[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FEMR":3,"homepage-market-summary":30,"stock-historical-FEMR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FEMR","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 Emerging Markets ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7606,1.152,"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},41.73,41.56,41.865,41.51,41.3,0.43,1.04,75339.167737,44.41,30.23,35050.874993936,81.1,468,{"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},24.5,28777,10503518.748484,67.97,"2025-04-22",[182,185,195,205,216,225,235,246,256,266,277,287,297,308,318,328,339,349,360,370,378,386,394,404,415,425,434,443,453,463,472,481,489,500,508,516,525,534,544,554,564,574,585,595,605,614,625,636,647,657,665,674,682,692,702,712,722,730,738,748,756,764,771,777,785,792,800,808,812,821,828,834,842,849,857,865,873,882,889,897,904,911,919,927,936,945,954,960,968,974,983,989,997,1004,1011,1019,1026,1035,1041,1047,1055,1061,1068,1076,1083,1090,1098,1104,1109,1116,1124,1133,1141,1149,1158,1166,1174,1183,1191,1200,1206,1213,1222,1230,1239,1248,1256,1264,1273,1279,1286,1294,1303,1311,1319,1328,1335,1341,1350,1357,1364,1371,1378,1386,1394,1402,1409,1417,1424,1432,1439,1444,1450,1457,1465,1472,1478,1483,1492,1498,1507,1514,1519,1525,1530,1537,1545,1551,1557,1564,1569,1577,1586,1595,1603,1612,1620,1628,1633,1639,1645,1653,1659,1666,1671,1677,1686,1695,1702,1709,1717,1724,1731,1739,1747,1754,1761,1768,1775,1781,1787,1792,1799,1807,1813,1819,1823,1829,1834,1840,1847,1854,1861,1869,1876,1883,1891,1897,1903,1909,1915,1922,1929,1936,1943,1948,1955,1963,1970,1975,1982,1989,1998,2004,2007,2014,2019,2024,2029,2036,2042,2047,2054,2063,2072,2080,2087,2094,2099,2103,2109,2115,2120,2126,2132,2140,2148,2155,2160,2167,2174,2182,2187,2193,2199,2207,2215,2223,2229,2236,2244,2253,2260,2267,2272,2277,2283,2289,2292,2297,2302,2309,2314,2320,2325,2331,2337,2344,2348,2354,2360,2365,2371,2377,2385,2393,2402,2409,2415,2422,2427,2434,2440,2447,2453,2460,2466,2471,2478,2485,2491,2498,2504,2511,2519,2525,2530,2536,2541,2548,2554,2559,2566,2573,2581,2587,2595,2603,2611,2616,2622,2624,2630,2637,2646,2654,2662,2669,2676,2681,2687,2694,2701,2706,2712,2716,2723,2727,2733,2738,2743,2750,2755,2763,2769,2777,2782,2789,2796,2802,2810,2816,2821,2828,2835],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},976,41.6325,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",41.15,41.32,40.89,0.14,0.34,26146.204399,806,41.1831,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",41.41,41.5,41.16,-0.53,-1.27,52191.4774,798,41.3444,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",41.59,41.71,41.4201,41.69,0.17,0.41,25547.1084,616,41.5768,{"date":217,"open":218,"high":219,"low":187,"close":218,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",41.52,41.685,-0.495,-1.18,28255.6333,843,41.5084,{"date":226,"open":227,"high":228,"low":208,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",41.785,42.1,42.015,0.385,0.92,42635.2402,772,41.9049,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",41.7,41.81,41.44,41.63,-0.1335,-0.32,76096.7844,996,41.5844,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",42.24,41.75,41.7635,-1.0565,-2.47,27501.4294,671,41.8912,{"date":257,"open":258,"high":259,"low":260,"close":259,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",42.27,42.82,42.16,0.37,0.87,36692.993381,656,42.4933,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",42.13,42.52,42.06,42.45,1.1526,2.79,52854.0023,908,42.3686,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",41.19,41.2974,41.0001,-0.2526,-0.61,37370.530564,583,41.1106,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":262,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",41.38,41.57,41.3617,41.55,2.14,30227.523127,600,41.495,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",40.93,41.165,40.48,40.68,0.02,0.05,43394.8977,707,40.9341,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",40.82,40.5,40.66,-0.15,-0.37,35706.014746,696,40.6134,{"date":319,"open":320,"high":321,"low":322,"close":143,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",40.74,41.0799,40.5617,-1.0371,-2.48,26606.6228,680,40.8248,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",41.91,41.93,41.7465,41.8471,0.2971,0.72,31757.2854,717,41.8461,{"date":340,"open":341,"high":342,"low":343,"close":292,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",41.58,41.6899,41.33,-0.7116,-1.68,36445.5794,691,41.452,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",42.3,42.465,42.12,42.2616,-0.0709,-0.17,26751.478032,710,42.2872,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",42.43,42.55,42.3325,0.2125,0.5,37310.653086,847,42.457,{"date":371,"open":207,"high":353,"low":372,"close":353,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",41.585,0.75,1.81,23640.9127,623,41.9156,{"date":379,"open":380,"high":289,"low":381,"close":382,"change":190,"percent_change":191,"volume":383,"transactions":384,"vwap":385},"2026-09-03",41.12,40.95,41.37,20516.734804,614,41.2492,{"date":387,"open":388,"high":389,"low":388,"close":389,"change":390,"percent_change":261,"volume":391,"transactions":392,"vwap":393},"2026-09-02",40.96,41.23,0.1517,23930.284485,557,41.1137,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":313,"volume":401,"transactions":402,"vwap":403},"2026-09-01",41.2,41.46,40.9,41.0783,-0.0597,41070.557505,771,41.2196,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",41.29,41.36,40.97,41.138,0.107,0.26,17482.712309,711,41.1723,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":316,"vwap":424},"2026-08-28",41.4196,41.42,40.92,41.031,-0.3208,-0.78,25109.7689,41.0927,{"date":426,"open":427,"high":382,"low":428,"close":429,"change":430,"percent_change":132,"volume":431,"transactions":432,"vwap":433},"2026-08-27",41.35,41.1,41.3518,0.3218,32644.7499,522,41.2508,{"date":435,"open":199,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",41.225,41.03,-0.14,-0.34,38724.9169,716,41.1055,{"date":444,"open":445,"high":446,"low":447,"close":446,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",40.87,41.17,40.86,0.76,1.88,22607.130636,607,41.0381,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",40.59,40.28,40.41,-0.6527,-1.59,39412.1146,757,40.4317,{"date":464,"open":396,"high":465,"low":466,"close":467,"change":468,"percent_change":262,"volume":469,"transactions":470,"vwap":471},"2026-08-21",41.395,40.99,41.0627,0.3555,25321.01581,745,41.1172,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":22,"volume":479,"transactions":203,"vwap":480},"2026-08-20",40.55,40.7897,40.54,40.7072,0.1741,44597.5472,40.6289,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":152,"volume":487,"transactions":413,"vwap":488},"2026-08-19",40.69,40.4399,40.5331,0.1431,34644.76527,40.5592,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",40.62,40.845,40.27,40.39,-1.1382,-2.74,62275.876022,836,40.471,{"date":501,"open":239,"high":331,"low":197,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",41.5282,0.4747,1.16,76097.4452,1185,41.5775,{"date":509,"open":389,"high":289,"low":388,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",41.0535,-0.0772,-0.19,24756.2222,782,41.0688,{"date":517,"open":518,"high":197,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",40.91,41.1307,0.2666,0.65,31134.890628,683,41.1919,{"date":526,"open":398,"high":388,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",40.7573,40.8641,0.5891,1.46,23321.89453,685,40.8676,{"date":535,"open":536,"high":301,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",40.38,40.17,40.275,0.1225,0.31,28370.847744,666,40.3296,{"date":545,"open":546,"high":493,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",40.18,40.01,40.1525,-0.2175,-0.54,65708.9966,982,40.1772,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",40.44,39.96,40.37,0.3293,0.82,28920.0437,700,40.1331,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",39.71,40.31,40.0407,-0.3686,-0.91,45023.5237,724,40.061,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",40.75,40.755,40.395,40.4093,-0.1093,-0.27,40369.5946,868,40.5271,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",40.03,40.595,40.5186,0.9898,2.5,40119.980479,729,40.3528,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":122,"volume":602,"transactions":603,"vwap":604},"2026-08-03",39.06,39.61,38.935,39.5288,0.0988,32629.03896,1021,39.3076,{"date":606,"open":148,"high":148,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",39.04,39.43,0.54,1.39,39250.2204,932,39.3988,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",38.27,38.99,38.1,38.89,1.4319,3.82,24306.540824,612,38.6217,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",37.78,38.18,37.36,37.4581,-0.8246,-2.15,34936.6914,983,37.7493,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",38.04,38.48,37.91,38.2827,-0.8273,-2.12,55875.968897,880,38.2795,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",39.52,38.76,39.11,-0.08,-0.2,32419.196773,979,39.0345,{"date":658,"open":649,"high":598,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":572,"vwap":664},"2026-07-24",39.09,39.19,-0.84,-2.1,25192.5934,39.2874,{"date":666,"open":148,"high":667,"low":668,"close":587,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",40.16,39.585,-0.24,-0.6,47422.26674,665,39.8618,{"date":675,"open":148,"high":676,"low":148,"close":493,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",40.32,-0.052,-0.13,47754.6954,712,40.1228,{"date":683,"open":684,"high":685,"low":686,"close":685,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",40.07,40.322,39.8637,1.302,3.34,23730.6754,672,40.1448,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":112,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",39.28,39.46,39.01,39.02,-0.03,28668.830196,882,39.2441,{"date":703,"open":704,"high":705,"low":618,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-17",38.46,39.2,39.03,-0.38,-0.96,44944.7849,842,38.7441,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":514,"vwap":721},"2026-07-16",39.63,39.735,39.315,39.41,-0.938,-2.32,31158.9673,39.5172,{"date":723,"open":320,"high":320,"low":724,"close":725,"change":726,"percent_change":670,"volume":727,"transactions":728,"vwap":729},"2026-07-15",39.8896,40.348,-0.242,42694.9937,826,40.3493,{"date":731,"open":732,"high":455,"low":546,"close":455,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-14",40.19,0.71,1.78,40535.771,715,40.3744,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-13",40.33,39.76,39.88,-1.35,-3.27,75764.361,1220,40.0073,{"date":749,"open":750,"high":751,"low":752,"close":389,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":389},"2026-07-10",41.09,41.365,40.78,-0.095,-0.23,52700,{"date":757,"open":758,"high":759,"low":380,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-09",41.21,41.43,41.325,0.39,0.95,41100,{"date":765,"open":766,"high":381,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-08",40.13,40.935,0.455,1.12,84700,{"date":772,"open":483,"high":773,"low":493,"close":301,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":301},"2026-07-07",40.83,-1.137,-2.73,137000,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-06",41.31,41.765,41.617,0.887,2.18,33200,{"date":786,"open":239,"high":787,"low":788,"close":789,"change":790,"percent_change":459,"volume":791,"transactions":9,"vwap":789},"2026-07-02",41.665,40.15,40.73,-0.66,53100,{"date":793,"open":794,"high":795,"low":188,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-01",41.48,41.84,41.39,-1.19,-2.79,64600,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-30",41.89,42.645,42.58,0.77,1.84,58700,{"date":809,"open":407,"high":238,"low":419,"close":238,"change":810,"percent_change":122,"volume":811,"transactions":9,"vwap":238},"2026-06-29",0.105,44700,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-26",41.13,41.83,40.79,41.705,-0.47,-1.11,82200,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":761,"volume":827,"transactions":9,"vwap":825},"2026-06-25",42.71,41.76,42.175,0.165,37300,{"date":829,"open":208,"high":830,"low":831,"close":830,"change":122,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-24",42.0099983,41.27,0.6,41600,{"date":835,"open":836,"high":837,"low":838,"close":824,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":824},"2026-06-23",42.02,42.38,41.72,-2.56,-5.78,74300,{"date":843,"open":25,"high":25,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-22",44.064999,44.32,0.59,1.35,79900,{"date":850,"open":851,"high":852,"low":853,"close":852,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":852},"2026-06-18",43.28,43.73,43.205,1.08,2.53,34500,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":807,"transactions":9,"vwap":862},"2026-06-17",43.19,43.44,42.5,42.65,0.18,0.42,{"date":866,"open":867,"high":868,"low":271,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-16",42.92,43.07,42.47,-0.55,-1.28,88200,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-15",42.91,43.15,42.825,43.02,1.17,2.8,30500,{"date":883,"open":884,"high":885,"low":418,"close":886,"change":887,"percent_change":864,"volume":888,"transactions":9,"vwap":886},"2026-06-12",41.65,42.099998,41.85,0.174,57800,{"date":890,"open":891,"high":824,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-11",40.51,40.45,41.676,1.746,4.37,24000,{"date":898,"open":567,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-10",42.53,39.93,-0.779,-1.91,60700,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":909,"percent_change":678,"volume":910,"transactions":9,"vwap":908},"2026-06-09",41.61,39.8,40.709,-0.051,29600,{"date":912,"open":189,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-08",41.080002,40.675,40.76,0.631,1.57,31500,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-05",41.54,40.044998,40.129,-2.861,-6.66,59200,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-04",42.46,43.11,42.37,42.99,-0.75,-1.71,22000,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-03",43.77,43.85,43.35,43.74,-0.18,-0.41,80400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-02",43.63,44,43.57,43.92,0.24,0.55,37200,{"date":955,"open":868,"high":939,"low":878,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-01",43.68,1.2,2.82,68500,{"date":961,"open":962,"high":963,"low":837,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-29",42.63,42.66,42.48,0.12,0.28,50100,{"date":969,"open":970,"high":269,"low":971,"close":972,"change":652,"percent_change":512,"volume":973,"transactions":9,"vwap":972},"2026-05-28",41.87,41.715,42.36,46600,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-27",42.62,42.7,42.029999,42.44,0.22,0.52,30900,{"date":984,"open":331,"high":258,"low":331,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-26",42.22,1.45,3.56,29000,{"date":990,"open":991,"high":419,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-22",40.8,40.569,40.77,-0.02,-0.05,45700,{"date":998,"open":567,"high":999,"low":1000,"close":816,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":816},"2026-05-21",40.88,40.205,0.625,1.56,38600,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":1010,"volume":896,"transactions":9,"vwap":1008},"2026-05-20",39.56,40.2,40.165,0.765,1.94,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":670,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-19",39.07,39.67,38.8,39.4,-1.5,47000,{"date":1020,"open":456,"high":1021,"low":1022,"close":1023,"change":698,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-18",40.305,39.58,40,-0.07,56300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-15",40.040001,40.198,39.846,40.029999,-1.375,-3.32,24600,{"date":1036,"open":1037,"high":218,"low":913,"close":1038,"change":1039,"percent_change":832,"volume":1040,"transactions":9,"vwap":1038},"2026-05-14",41.11,41.405,0.245,47900,{"date":1042,"open":447,"high":779,"low":1043,"close":199,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":199},"2026-05-13",40.7,0.84,2.08,23000,{"date":1048,"open":1049,"high":1050,"low":1051,"close":676,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":676},"2026-05-12",40.61,40.725,39.795,-1.333,-3.2,46100,{"date":1056,"open":289,"high":249,"low":289,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-11",41.653,0.242,0.58,38900,{"date":1062,"open":1063,"high":759,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-08",41.07,41.411,0.805,1.98,22400,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-07",41.14,40.585,40.606,-0.674,-1.63,69700,{"date":1077,"open":381,"high":1078,"low":320,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-06",41.285,41.28,1.321,3.31,62900,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":1089,"volume":1067,"transactions":9,"vwap":1087},"2026-05-05",39.72,40.11,39.959,0.719,1.83,{"date":1091,"open":1092,"high":649,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-04",39.38,38.95,39.24,0.2,0.51,59300,{"date":1099,"open":1100,"high":694,"low":1100,"close":1101,"change":810,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-01",38.82,39.040001,0.27,31600,{"date":1105,"open":1106,"high":599,"low":1107,"close":599,"change":335,"percent_change":449,"volume":1108,"transactions":9,"vwap":599},"2026-04-30",38.44,38.255,29900,{"date":1110,"open":616,"high":1111,"low":1112,"close":1113,"change":652,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-29",38.33,38.040001,38.215,-0.21,18600,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":512,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-28",38.060001,38.32,37.99,38.295,-0.49,27100,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-27",38.53,38.65,38.39,38.485,0.035,0.09,35300,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1066,"volume":1140,"transactions":9,"vwap":1138},"2026-04-24",38.26,38.58,38.22,38.45,0.745,42300,{"date":1142,"open":1120,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-23",38.115,37.465,37.705,-0.725,-1.89,32800,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-22",38.14,38.5,38.09,38.43,0.7,1.86,36700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":314,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-21",38.125,38.23,37.55,37.73,-0.97,30200,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-20",38.15,37.845,38.099998,-0.271,-0.71,40700,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-17",38.355,38.7,38.285,38.371,0.612,1.62,23400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":122,"volume":1190,"transactions":9,"vwap":1188},"2026-04-16",37.86,37.94,37.6,37.759,0.095,42000,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-15",37.69,37.7,37.51,37.664,-0.116,-0.31,21400,{"date":1201,"open":1202,"high":627,"low":1202,"close":627,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":627},"2026-04-14",37.2,0.965,2.62,24300,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":863,"percent_change":52,"volume":1212,"transactions":9,"vwap":1211},"2026-04-13",36.38,37,36.34,36.815,74400,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-10",36.73,36.82,36.5,36.635,0.055,0.15,24200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":763,"transactions":9,"vwap":1227},"2026-04-09",36.21,36.589,35.97,36.58,0.132,0.36,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-08",36.66,36.67,36.13,36.448,2.368,6.95,51200,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-07",34.39,35.5,33.94,34.080002,-0.72,-2.07,20700,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1251,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1251},"2026-04-06",34.43,34.8,34.162,0.67,1.96,22300,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1164,"volume":1263,"transactions":9,"vwap":1261},"2026-04-02",33.4,34.22,33.395,34.13,-0.336,23100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-01",34.42,34.74,34.325,34.466,0.316,0.93,36400,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1276,"change":82,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-31",32.92,34.15,4.08,34400,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":707,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-30",33.36,32.72,32.81,-1.14,28900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1255,"transactions":9,"vwap":1291},"2026-03-27",33.3,33.34,33.080002,33.19,-0.16,-0.48,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-26",33.76,33.968,33.335,33.35,-1.13,-3.28,18300,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1002,"volume":1310,"transactions":9,"vwap":1308},"2026-03-25",34.46,34.65,34.33,34.48,0.53,14000,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-24",33.77,34.17,33.95,-0.63,-1.82,24800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-23",34.16,34.769,34.105,34.58,0.99,2.95,39200,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1067,"transactions":9,"vwap":1332},"2026-03-20",34.41,33.5,33.59,-1.29,-3.7,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1338,"change":1189,"percent_change":1102,"volume":1340,"transactions":9,"vwap":1338},"2026-03-19",34,34.88,33.852,26900,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-18",35.28,35.32,34.78,34.785,-0.705,-1.99,24700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":122,"percent_change":733,"volume":1356,"transactions":9,"vwap":1355},"2026-03-17",35.47,35.586,35.38,35.49,10000,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1360,"change":1362,"percent_change":591,"volume":1363,"transactions":9,"vwap":1360},"2026-03-16",34.98,35.24,34.94,0.86,26600,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":678,"percent_change":707,"volume":1370,"transactions":9,"vwap":1369},"2026-03-13",34.9,35.0019989,34.295,34.38,146800,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":221,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-12",35.23,34.4,34.51,-3.31,26000,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":521,"volume":1385,"transactions":9,"vwap":1383},"2026-03-11",35.53,35.7,35.41,35.69,0.232,17500,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1309,"volume":1393,"transactions":9,"vwap":1391},"2026-03-10",35.404,36.11,35.21,35.458,0.188,27200,{"date":1395,"open":1259,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-09",35.43,33.99,35.27,0.681,1.97,45200,{"date":1403,"open":1250,"high":1338,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-06",34.18,34.589,-0.433,-1.24,33100,{"date":1410,"open":1355,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-05",35.534,34.595,35.021999,-1.078,-2.99,59900,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":832,"percent_change":1423,"volume":791,"transactions":9,"vwap":1422},"2026-03-04",35.63,36.25,35.51,36.099998,1.69,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1242,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1242},"2026-03-03",35.44,35.8,34.44,-2.17,-5.76,239100,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":818,"percent_change":1438,"volume":967,"transactions":9,"vwap":1437},"2026-03-02",37.11,37.77,37.040001,37.67,-1.23,{"date":1440,"open":1441,"high":1151,"low":627,"close":1151,"change":1442,"percent_change":1198,"volume":1443,"transactions":9,"vwap":1151},"2026-02-27",37.81,-0.12,36500,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1135,"change":1448,"percent_change":1293,"volume":1449,"transactions":9,"vwap":1135},"2026-02-26",38.54,37.84,-0.185,31100,{"date":1451,"open":1138,"high":1452,"low":1135,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-25",38.47,38.445,0.369,0.97,32700,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":847,"volume":1464,"transactions":9,"vwap":1462},"2026-02-24",37.79,38.17,37.735,38.076,0.506,30300,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":942,"percent_change":1293,"volume":1471,"transactions":9,"vwap":1470},"2026-02-23",37.59,37.64,37.306,37.57,42600,{"date":1473,"open":1209,"high":1474,"low":1209,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-20",37.75,0.04,0.11,66900,{"date":1479,"open":1216,"high":1480,"low":1481,"close":1480,"change":952,"percent_change":1482,"volume":763,"transactions":9,"vwap":1480},"2026-02-19",37.71,36.68,1.48,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-18",36.99,37.295,36.85,37.16,0.21,0.57,57300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1495,"change":1497,"percent_change":581,"volume":1327,"transactions":9,"vwap":1495},"2026-02-17",36.92,36.95,36.4,-0.1,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-13",36.76,37.080002,36.46,37.049999,-0.04,-0.11,49800,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1511,"change":512,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-12",37.44,36.84,37.09,-0.51,48700,{"date":1515,"open":1516,"high":1517,"low":1500,"close":1517,"change":132,"percent_change":293,"volume":1518,"transactions":9,"vwap":1517},"2026-02-11",36.96,37.28,57000,{"date":1520,"open":1227,"high":1521,"low":1522,"close":1217,"change":1523,"percent_change":1102,"volume":1524,"transactions":9,"vwap":1217},"2026-02-10",36.61,36.37,0.1,52400,{"date":1526,"open":1527,"high":1528,"low":1234,"close":1496,"change":966,"percent_change":132,"volume":1529,"transactions":9,"vwap":1496},"2026-02-09",36.16,36.55,62700,{"date":1531,"open":1532,"high":1224,"low":1533,"close":1534,"change":231,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-06",35.67,35.58,36.12,2.61,57900,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":313,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-05",35.15,35.464,35.07,35.2,-0.42,46500,{"date":1546,"open":1547,"high":1547,"low":1373,"close":1548,"change":1549,"percent_change":1438,"volume":1550,"transactions":9,"vwap":1548},"2026-02-04",36,35.35,-0.44,32500,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1489,"percent_change":846,"volume":1401,"transactions":9,"vwap":1556},"2026-02-03",35.98,36.049999,35.48,35.79,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1533,"change":652,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1533},"2026-02-02",35.25,35.71,35.099998,-0.22,27800,{"date":1565,"open":1420,"high":1420,"low":1566,"close":1567,"change":570,"percent_change":1568,"volume":982,"transactions":9,"vwap":1567},"2026-01-30",35.505,35.66,-2.49,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-29",37.0099983,36.095001,36.57,-0.285,-0.77,132400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-28",36.79,38.02,36.51,36.855,0.468,1.29,84300,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-27",36.29,36.69,36.106,36.387,0.642,1.8,86300,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":981,"volume":1602,"transactions":9,"vwap":1600},"2026-01-26",35.64,36.135,35.62,35.745,0.185,71300,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-23",35.31,35.74,35.26,35.56,0.117,0.33,32000,{"date":1613,"open":1343,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-22",35.725,35.205,35.443,0.313,0.89,48300,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":846,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-01-21",35.029999,35.295,34.99,35.13,1.71,32900,{"date":1629,"open":1306,"high":1630,"low":1631,"close":1631,"change":1562,"percent_change":1316,"volume":1632,"transactions":9,"vwap":1631},"2026-01-20",34.84,34.54,42700,{"date":1634,"open":1267,"high":1635,"low":1308,"close":1636,"change":1637,"percent_change":994,"volume":1638,"transactions":9,"vwap":1636},"2026-01-16",34.77,34.76,-0.006,28000,{"date":1640,"open":1641,"high":1642,"low":1330,"close":1643,"change":1644,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1643},"2026-01-15",34.72,34.86,34.766,0.296,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-14",34.56,34.35,34.47,-0.09,-0.26,9500,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1647,"change":995,"percent_change":438,"volume":1658,"transactions":9,"vwap":1647},"2026-01-13",34.59,34.71,34.37,35900,{"date":1660,"open":1276,"high":1661,"low":1276,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-12",34.725,34.61,0.48,1.41,66000,{"date":1667,"open":1337,"high":1668,"low":1669,"close":1261,"change":965,"percent_change":152,"volume":1670,"transactions":9,"vwap":1261},"2026-01-09",34.215,33.904,12800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1674,"change":1475,"percent_change":965,"volume":1676,"transactions":9,"vwap":1674},"2026-01-08",33.9,34.0099983,33.8,8800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-07",34.060001,34.089001,33.871,33.97,-0.222,-0.65,27700,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-06",34.12,34.273,34.07,34.192,0.422,1.25,20200,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1313,"change":1700,"percent_change":1664,"volume":1701,"transactions":9,"vwap":1313},"2026-01-05",33.68,33.85,33.581,0.47,19500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1288,"change":448,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1288},"2026-01-02",33.24,33.455,33.14,2.34,20900,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":652,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-12-31",32.6,32.695,32.531,32.54,-0.25,15100,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1489,"percent_change":521,"volume":1723,"transactions":9,"vwap":1722},"2025-12-30",32.58,32.71,32.565,32.62,16100,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1131,"volume":1730,"transactions":9,"vwap":1728},"2025-12-29",32.63,32.275,32.41,0.03,5400,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":863,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-26",32.34,32.425,32.29,32.38,0.56,19200,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":212,"volume":1746,"transactions":9,"vwap":1744},"2025-12-24",32.11,32.315,32.095001,32.2,0.13,16500,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":1752,"percent_change":1490,"volume":1753,"transactions":9,"vwap":1751},"2025-12-23",31.87,32.175,32.07,0.183,9600,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1759,"percent_change":521,"volume":1760,"transactions":9,"vwap":1758},"2025-12-22",31.82,32,31.887,0.207,14400,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":1766,"percent_change":540,"volume":1767,"transactions":9,"vwap":1765},"2025-12-19",31.6,31.815,31.68,0.097,7300,{"date":1769,"open":1770,"high":1765,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-18",31.51,31.583,0.533,1.72,20400,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1778,"change":1779,"percent_change":708,"volume":1780,"transactions":9,"vwap":1778},"2025-12-17",31.56,31.049999,-0.3,9300,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":653,"percent_change":1316,"volume":1255,"transactions":9,"vwap":1786},"2025-12-16",31.39,31.42,31.24,31.35,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1790,"change":1504,"percent_change":678,"volume":1791,"transactions":9,"vwap":1790},"2025-12-15",31.92,31.55,13500,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":314,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-12",32.060001,31.58,31.59,-1.16,20300,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":512,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-11",32.040001,32.12,31.73,31.96,-0.59,55400,{"date":1808,"open":1809,"high":1810,"low":1749,"close":1811,"change":212,"percent_change":1584,"volume":1812,"transactions":9,"vwap":1811},"2025-12-10",31.945,32.32,32.15,9700,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":995,"percent_change":1292,"volume":1310,"transactions":9,"vwap":1818},"2025-12-09",31.8,31.83,31.65,31.74,{"date":1820,"open":1809,"high":1809,"low":1821,"close":1822,"change":652,"percent_change":1715,"volume":1812,"transactions":9,"vwap":1822},"2025-12-08",31.78,31.79,{"date":1824,"open":1825,"high":1826,"low":1749,"close":1749,"change":1827,"percent_change":733,"volume":1828,"transactions":9,"vwap":1749},"2025-12-05",32.0099983,32.122,0.225,17700,{"date":1830,"open":1796,"high":1765,"low":1796,"close":1831,"change":1832,"percent_change":304,"volume":1833,"transactions":9,"vwap":1831},"2025-12-04",31.645,0.015,19700,{"date":1835,"open":1795,"high":1803,"low":1836,"close":1837,"change":1838,"percent_change":1729,"volume":1839,"transactions":9,"vwap":1837},"2025-12-03",31.47,31.63,0.011,25200,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":1131,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-12-02",31.66,31.442,31.619,0.29,15000,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":1852,"percent_change":1650,"volume":1853,"transactions":9,"vwap":1851},"2025-12-01",31.45,31.634,31.529,-0.027,3200,{"date":1855,"open":1856,"high":1816,"low":1857,"close":1858,"change":1859,"percent_change":1095,"volume":1860,"transactions":9,"vwap":1858},"2025-11-28",31.48,31.46,31.556,0.064,11300,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-11-26",31.3,31.605,31.492,0.367,1.18,10200,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1872,"change":1874,"percent_change":965,"volume":1875,"transactions":9,"vwap":1872},"2025-11-25",31,31.125,30.85,0.037,5500,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":1881,"percent_change":957,"volume":1882,"transactions":9,"vwap":1880},"2025-11-24",30.87,31.09,31.087999,0.368,3700,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":512,"volume":1890,"transactions":9,"vwap":1888},"2025-11-21",30.37,30.84,30.365,30.72,-0.059,6300,{"date":1892,"open":1777,"high":1777,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-20",30.779,-0.488,-1.56,7400,{"date":1898,"open":1899,"high":1857,"low":1900,"close":1901,"change":1902,"percent_change":1549,"volume":1890,"transactions":9,"vwap":1901},"2025-11-19",31.292,31.2,31.267,-0.137,{"date":1904,"open":1786,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":283,"volume":1760,"transactions":9,"vwap":1907},"2025-11-18",31.5,31.204,31.404,-0.192,{"date":1910,"open":1911,"high":1911,"low":1790,"close":1912,"change":1913,"percent_change":72,"volume":1914,"transactions":9,"vwap":1912},"2025-11-17",31.91,31.596,-0.344,3800,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1920,"percent_change":1131,"volume":1921,"transactions":9,"vwap":1919},"2025-11-14",31.81,32.13,31.94,0.028,8100,{"date":1923,"open":1924,"high":1924,"low":1749,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-13",32.26,31.912,-0.303,-0.94,2900,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1920,"percent_change":1131,"volume":1935,"transactions":9,"vwap":1934},"2025-11-12",32.22,32.25,32.135,32.215,7800,{"date":1937,"open":1938,"high":1939,"low":1741,"close":1940,"change":1941,"percent_change":1489,"volume":1942,"transactions":9,"vwap":1940},"2025-11-11",32.18,32.24,32.187,0.067,3500,{"date":1944,"open":1945,"high":1945,"low":1911,"close":1802,"change":1946,"percent_change":1156,"volume":1947,"transactions":9,"vwap":1802},"2025-11-10",32.21,0.586,12600,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1951,"change":942,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-07",31.36,31.534,31.259,-0.57,4000,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-06",31.93,31.7,31.714,-0.205,-0.64,9000,{"date":1964,"open":1965,"high":1751,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-05",31.61,31.919,0.256,0.81,25100,{"date":1971,"open":1972,"high":1789,"low":1973,"close":1973,"change":1974,"percent_change":1429,"volume":1685,"transactions":9,"vwap":1973},"2025-11-04",31.89,31.663,-0.703,{"date":1976,"open":1977,"high":1728,"low":1978,"close":1979,"change":1980,"percent_change":1096,"volume":1981,"transactions":9,"vwap":1979},"2025-11-03",32.3,32.251,32.366,0.164,14100,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1985,"change":1987,"percent_change":995,"volume":1988,"transactions":9,"vwap":1985},"2025-10-31",32.16,32.202,32.080002,-0.015,2700,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-10-30",32.19,32.31,32.17,32.217,-0.304,-0.93,18500,{"date":1999,"open":1720,"high":1720,"low":2000,"close":2001,"change":2002,"percent_change":335,"volume":2003,"transactions":9,"vwap":2001},"2025-10-29",32.415,32.521,0.231,7500,{"date":2005,"open":1811,"high":1735,"low":1811,"close":1735,"change":2006,"percent_change":678,"volume":174,"transactions":9,"vwap":1735},"2025-10-28",-0.041,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":1652,"transactions":9,"vwap":2011},"2025-10-27",32.49,32.265,32.331,0.351,1.1,{"date":2015,"open":2016,"high":1825,"low":2017,"close":2018,"change":1745,"percent_change":212,"volume":1780,"transactions":9,"vwap":2018},"2025-10-24",31.99,31.957,31.98,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2022,"change":122,"percent_change":2023,"volume":1833,"transactions":9,"vwap":2022},"2025-10-23",31.57,31.85,0.79,{"date":2025,"open":1796,"high":2026,"low":1856,"close":1763,"change":2027,"percent_change":1198,"volume":2028,"transactions":9,"vwap":1763},"2025-10-22",31.69,-0.097,4800,{"date":2030,"open":1917,"high":1917,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-10-21",31.686,31.697,-0.374,-1.17,6200,{"date":2037,"open":2018,"high":1986,"low":2022,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-10-20",32.070999,0.448,1.42,12500,{"date":2043,"open":1836,"high":2044,"low":1836,"close":2044,"change":2045,"percent_change":356,"volume":2046,"transactions":9,"vwap":2044},"2025-10-17",31.623,-0.054,5700,{"date":2048,"open":2049,"high":1749,"low":2050,"close":2051,"change":2052,"percent_change":846,"volume":2053,"transactions":9,"vwap":2051},"2025-10-16",31.77,31.625,31.677,0.187,15900,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-15",31.424,31.54,31.34,31.49,0.536,1.73,3900,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-14",30.76,31.14,30.69,30.954,-0.296,-0.95,23900,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-13",31.18,31.33,31.25,0.945,3.12,9400,{"date":2081,"open":2082,"high":2082,"low":26,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-10",31.455,30.305,-1.087,-3.46,11000,{"date":2088,"open":1818,"high":1818,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-09",31.335,31.392,-0.332,-1.05,21100,{"date":2095,"open":1770,"high":2096,"low":1770,"close":2096,"change":2097,"percent_change":1968,"volume":2098,"transactions":9,"vwap":2096},"2025-10-08",31.724,0.254,5300,{"date":2100,"open":1917,"high":1917,"low":2101,"close":1836,"change":1651,"percent_change":2102,"volume":1349,"transactions":9,"vwap":1836},"2025-10-07",31.447,-0.82,{"date":2104,"open":2105,"high":2106,"low":2032,"close":1803,"change":2107,"percent_change":52,"volume":2108,"transactions":9,"vwap":1803},"2025-10-06",31.75,31.84,0.154,6800,{"date":2110,"open":1763,"high":2111,"low":1856,"close":2112,"change":2113,"percent_change":212,"volume":2114,"transactions":9,"vwap":2112},"2025-10-03",31.64,31.576,0.128,24100,{"date":2116,"open":2021,"high":2021,"low":2117,"close":2118,"change":2119,"percent_change":1096,"volume":1767,"transactions":9,"vwap":2118},"2025-10-02",31.338,31.448,0.16,{"date":2121,"open":2122,"high":1863,"low":1900,"close":2123,"change":2124,"percent_change":373,"volume":2125,"transactions":9,"vwap":2123},"2025-10-01",31.21,31.288,0.234,12200,{"date":2127,"open":1871,"high":2128,"low":2129,"close":2130,"change":1980,"percent_change":1309,"volume":2131,"transactions":9,"vwap":2130},"2025-09-30",31.059999,30.91,31.054001,11600,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":89,"volume":2139,"transactions":9,"vwap":2137},"2025-09-29",30.958,30.99,30.86,30.89,0.311,13200,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":1549,"volume":2147,"transactions":9,"vwap":2145},"2025-09-26",30.45,30.59,30.43,30.579,-0.134,11400,{"date":2149,"open":2150,"high":2151,"low":2143,"close":2152,"change":2153,"percent_change":943,"volume":2154,"transactions":9,"vwap":2152},"2025-09-25",30.73,30.735,30.713,-0.127,5000,{"date":2156,"open":2157,"high":2157,"low":2065,"close":1886,"change":2158,"percent_change":2159,"volume":1393,"transactions":9,"vwap":1886},"2025-09-24",30.94,-0.138,-0.45,{"date":2161,"open":2162,"high":1879,"low":2163,"close":2164,"change":2165,"percent_change":107,"volume":2166,"transactions":9,"vwap":2164},"2025-09-23",31.08,30.92,30.978,0.018,22600,{"date":2168,"open":1878,"high":2135,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-09-22",30.81,30.96,0.194,0.63,2000,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":933,"volume":2181,"transactions":9,"vwap":2179},"2025-09-19",30.77,30.82,30.755,30.766,-0.234,8300,{"date":2183,"open":2129,"high":2184,"low":1886,"close":1871,"change":2185,"percent_change":1024,"volume":2186,"transactions":9,"vwap":1871},"2025-09-18",31.01,-0.022,4300,{"date":2188,"open":1879,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":190,"volume":1767,"transactions":9,"vwap":2191},"2025-09-17",31.17,31.014999,31.021999,0.044,{"date":2194,"open":2195,"high":2135,"low":2196,"close":2164,"change":2197,"percent_change":560,"volume":2198,"transactions":9,"vwap":2164},"2025-09-16",30.865,30.79,0.252,33000,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":1096,"volume":2206,"transactions":9,"vwap":2204},"2025-09-15",30.7,30.78,30.668,30.726,0.155,24500,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":303,"volume":2214,"transactions":9,"vwap":2212},"2025-09-12",30.57,30.61,30.521,30.571,0.007,16600,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-09-11",30.33,30.6,30.564,0.461,1.53,69300,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2227,"change":2228,"percent_change":1610,"volume":1760,"transactions":9,"vwap":2227},"2025-09-10",30.14,30.219,30.103,0.099,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":1155,"volume":1716,"transactions":9,"vwap":2234},"2025-09-09",29.95,30.02,29.88,30.0039997,0.209,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":1767,"transactions":9,"vwap":2241},"2025-09-08",29.73,29.81,29.64,29.795,0.305,1.03,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-09-05",29.56,29.59,29.43,29.49,0.355,1.22,20000,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":670,"volume":2003,"transactions":9,"vwap":2258},"2025-09-04",29.07,29.14,29.049999,29.135,-0.175,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":190,"percent_change":1663,"volume":2266,"transactions":9,"vwap":2265},"2025-09-03",29.28,29.34,29.25,29.31,4700,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2270,"change":1637,"percent_change":994,"volume":2046,"transactions":9,"vwap":2270},"2025-09-02",29.059999,29.17,29.021,{"date":2273,"open":2274,"high":2275,"low":2255,"close":2276,"change":753,"percent_change":242,"volume":1942,"transactions":9,"vwap":2276},"2025-08-29",29.12,29.18,29.176,{"date":2278,"open":1825,"high":1825,"low":2279,"close":2280,"change":2281,"percent_change":846,"volume":2282,"transactions":9,"vwap":2280},"2025-08-28",29.147,29.271,0.171,6600,{"date":2284,"open":2285,"high":2256,"low":2286,"close":2287,"change":942,"percent_change":283,"volume":2288,"transactions":9,"vwap":2287},"2025-08-27",28.94,28.9,29.1,13600,{"date":2290,"open":2291,"high":2291,"low":2264,"close":2262,"change":1504,"percent_change":438,"volume":1868,"transactions":9,"vwap":2262},"2025-08-26",29.41,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2295,"change":2296,"percent_change":1198,"volume":2003,"transactions":9,"vwap":2295},"2025-08-25",29.52,29.32,-0.092,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":366,"percent_change":2061,"volume":2046,"transactions":9,"vwap":2301},"2025-08-22",29.09,29.444,29.412,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":1131,"volume":1988,"transactions":9,"vwap":2307},"2025-08-21",28.87,28.93,28.84,28.912,0.027,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2312,"change":1852,"percent_change":1650,"volume":2186,"transactions":9,"vwap":2312},"2025-08-20",28.86,28.885,28.74,{"date":2315,"open":2287,"high":2287,"low":2316,"close":2307,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2307},"2025-08-19",28.91,-0.318,-1.09,8900,{"date":2321,"open":2322,"high":2323,"low":2275,"close":2323,"change":1220,"percent_change":981,"volume":2324,"transactions":9,"vwap":2323},"2025-08-18",29.19,29.23,5100,{"date":2326,"open":2299,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":1102,"volume":2147,"transactions":9,"vwap":2329},"2025-08-15",29.11,29.040001,29.08,0.078,{"date":2332,"open":2333,"high":2333,"low":2285,"close":2334,"change":2335,"percent_change":2336,"volume":2131,"transactions":9,"vwap":2334},"2025-08-14",29.24,29.0020008,-0.381,-1.3,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":1867,"volume":1780,"transactions":9,"vwap":2342},"2025-08-13",29.37,29.46,29.35,29.383,0.343,{"date":2345,"open":2346,"high":2257,"low":2346,"close":2328,"change":2347,"percent_change":879,"volume":2282,"transactions":9,"vwap":2328},"2025-08-12",28.89,0.336,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2352,"change":438,"percent_change":1122,"volume":2353,"transactions":9,"vwap":2352},"2025-08-11",28.83,28.7,28.704,4100,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2357,"change":2359,"percent_change":1562,"volume":174,"transactions":9,"vwap":2357},"2025-08-08",28.81,28.844,28.802,-0.065,{"date":2361,"open":2362,"high":2362,"low":2311,"close":2363,"change":1489,"percent_change":38,"volume":2364,"transactions":9,"vwap":2363},"2025-08-07",29,28.909,10600,{"date":2366,"open":2367,"high":2313,"low":2368,"close":2369,"change":2370,"percent_change":952,"volume":2098,"transactions":9,"vwap":2369},"2025-08-06",28.63,28.54,28.699,0.157,{"date":2372,"open":2373,"high":2367,"low":2374,"close":2375,"change":1766,"percent_change":191,"volume":2376,"transactions":9,"vwap":2375},"2025-08-05",28.56,28.51,28.542,33600,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":1482,"volume":2384,"transactions":9,"vwap":2382},"2025-08-04",28.415,29.02,28.259,28.445,0.415,30400,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":1363,"transactions":9,"vwap":2390},"2025-08-01",27.99,28.040001,27.92,28.030001,-0.283,-1,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-07-31",28.41,30.19,28.31,28.313,-0.236,-0.83,30000,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":200,"volume":2408,"transactions":9,"vwap":2406},"2025-07-30",28.66,28.49,28.549,-0.151,43700,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2351,"change":107,"percent_change":1489,"volume":2414,"transactions":9,"vwap":2351},"2025-07-29",28.71,28.755,28.62,15400,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":1684,"volume":2421,"transactions":9,"vwap":2419},"2025-07-28",28.78,28.6,28.64,-0.188,14300,{"date":2423,"open":2313,"high":2350,"low":2424,"close":2425,"change":994,"percent_change":1024,"volume":2426,"transactions":9,"vwap":2425},"2025-07-25",28.738,28.828,33400,{"date":2428,"open":2429,"high":2430,"low":2356,"close":2431,"change":2432,"percent_change":790,"volume":2433,"transactions":9,"vwap":2431},"2025-07-24",28.95,28.959,28.848,-0.191,34800,{"date":2435,"open":2316,"high":2328,"low":2286,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-07-23",29.039,0.307,1.07,11200,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2359,"percent_change":754,"volume":2446,"transactions":9,"vwap":2445},"2025-07-22",28.73,28.76,28.55,28.732,23700,{"date":2448,"open":2442,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2172,"volume":1828,"transactions":9,"vwap":2451},"2025-07-21",28.895,28.69,28.797,0.179,{"date":2454,"open":2455,"high":2456,"low":2373,"close":2457,"change":2458,"percent_change":313,"volume":2459,"transactions":9,"vwap":2457},"2025-07-18",28.72,28.77,28.618,-0.042,57200,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2404,"change":2464,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2404},"2025-07-17",28.48,28.712,0,116000,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2404,"change":951,"percent_change":1044,"volume":1148,"transactions":9,"vwap":2404},"2025-07-16",28.45,28.67,28.328,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":846,"volume":2477,"transactions":9,"vwap":2475},"2025-07-15",28.53,28.35,28.42,0.167,35600,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":1219,"percent_change":1095,"volume":2484,"transactions":9,"vwap":2483},"2025-07-14",28.22,28.29,28.21,28.253,45400,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2489,"change":995,"percent_change":942,"volume":2490,"transactions":9,"vwap":2489},"2025-07-11",28.23,28.15,28.198,70500,{"date":2492,"open":2487,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":980,"volume":2497,"transactions":9,"vwap":2495},"2025-07-10",28.27,28.118,28.248,0.063,16300,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":1504,"volume":1067,"transactions":9,"vwap":2502},"2025-07-09",28.3,28.16,28.185,-0.011,{"date":2505,"open":2506,"high":2507,"low":2488,"close":2508,"change":2509,"percent_change":1490,"volume":2510,"transactions":9,"vwap":2508},"2025-07-08",28.2,28.235,28.196,0.161,8600,{"date":2512,"open":2513,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-07-07",28.19,28,28.035,-0.415,-1.46,25700,{"date":2520,"open":2521,"high":2522,"low":2379,"close":2468,"change":1745,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2468},"2025-07-03",28.46,28.47,0.46,25900,{"date":2526,"open":2501,"high":2527,"low":2528,"close":2527,"change":2529,"percent_change":1131,"volume":2186,"transactions":9,"vwap":2527},"2025-07-02",28.32,28.094999,0.026,{"date":2531,"open":2397,"high":2532,"low":2506,"close":2533,"change":2534,"percent_change":1729,"volume":2535,"transactions":9,"vwap":2533},"2025-07-01",28.36,28.294,0.009,13700,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2539,"change":2540,"percent_change":152,"volume":1935,"transactions":9,"vwap":2539},"2025-06-30",28.080999,28.285,0.098,{"date":2542,"open":2543,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2324,"transactions":9,"vwap":2545},"2025-06-27",28.24,28.13,28.187,-0.131,-0.46,{"date":2549,"open":2500,"high":2550,"low":2543,"close":2551,"change":2552,"percent_change":1737,"volume":2553,"transactions":9,"vwap":2551},"2025-06-26",28.38,28.318,0.158,14900,{"date":2555,"open":2556,"high":2480,"low":2557,"close":2501,"change":2558,"percent_change":107,"volume":1471,"transactions":9,"vwap":2501},"2025-06-25",28.14,28.11,0.017,{"date":2560,"open":2389,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2497,"transactions":9,"vwap":2563},"2025-06-24",28.17,27.86,28.143,0.756,2.76,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":733,"volume":2324,"transactions":9,"vwap":2571},"2025-06-23",27.25,27.39,27.18,27.387,0.192,{"date":2574,"open":2575,"high":2576,"low":2570,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-06-20",27.43,27.442,27.195,-0.405,-1.47,18900,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2585,"change":2586,"percent_change":112,"volume":2098,"transactions":9,"vwap":2585},"2025-06-18",27.61,27.69,27.6,-0.003,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2324,"transactions":9,"vwap":2592},"2025-06-17",27.75,27.78,27.51,27.603,-0.39,-1.39,{"date":2596,"open":2389,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-06-16",28.065001,27.915,27.993,0.419,1.52,14200,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":996,"transactions":9,"vwap":2608},"2025-06-13",27.74,27.85,27.54,27.574,-0.557,-1.98,{"date":2612,"open":2390,"high":2613,"low":2390,"close":2614,"change":2529,"percent_change":1131,"volume":2615,"transactions":9,"vwap":2614},"2025-06-12",30.95,28.131,21300,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":810,"percent_change":147,"volume":1034,"transactions":9,"vwap":2621},"2025-06-11",28.059999,28.18,28.049999,28.105,{"date":2623,"open":2506,"high":2506,"low":2562,"close":2514,"change":2308,"percent_change":1523,"volume":1828,"transactions":9,"vwap":2514},"2025-06-10",{"date":2625,"open":2562,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":132,"volume":1385,"transactions":9,"vwap":2628},"2025-06-09",28.054001,27.855,27.973,0.216,{"date":2631,"open":2584,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":142,"volume":2636,"transactions":9,"vwap":2634},"2025-06-06",27.769,27.63,27.757,0.088,18100,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-06-05",27.87,27.995,27.62,27.669,0.121,0.44,6000,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":82,"volume":2653,"transactions":9,"vwap":2651},"2025-06-04",27.499,27.57,27.45,27.548,0.364,3600,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":152,"volume":2661,"transactions":9,"vwap":2659},"2025-06-03",27.125,27.21,27.11,27.184,0.096,3100,{"date":2663,"open":2664,"high":2665,"low":2664,"close":2666,"change":2667,"percent_change":805,"volume":2668,"transactions":9,"vwap":2666},"2025-06-02",26.91,27.1,27.087999,0.208,4400,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2336,"volume":1780,"transactions":9,"vwap":2674},"2025-05-30",26.92,26.93,26.75,26.88,-0.354,{"date":2677,"open":2678,"high":2679,"low":2658,"close":2679,"change":2680,"percent_change":832,"volume":2324,"transactions":9,"vwap":2679},"2025-05-29",27.2,27.234,0.163,{"date":2682,"open":2683,"high":2658,"low":2684,"close":2685,"change":2686,"percent_change":1805,"volume":2353,"transactions":9,"vwap":2685},"2025-05-28",27.082001,27.07,27.070999,-0.162,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":1292,"volume":1676,"transactions":9,"vwap":2692},"2025-05-27",27.27,27.28,27.13,27.233,-0.044,{"date":2695,"open":2696,"high":2697,"low":2696,"close":2698,"change":2699,"percent_change":761,"volume":2700,"transactions":9,"vwap":2698},"2025-05-23",27.119,27.3,27.277,0.106,4900,{"date":2702,"open":2703,"high":2704,"low":2703,"close":2705,"change":2296,"percent_change":439,"volume":1730,"transactions":9,"vwap":2705},"2025-05-22",27.040001,27.23,27.171,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2710,"change":2711,"percent_change":1504,"volume":2282,"transactions":9,"vwap":2710},"2025-05-21",27.44,27.47,27.263,-0.012,{"date":2713,"open":2714,"high":2690,"low":2714,"close":2715,"change":1838,"percent_change":1475,"volume":1928,"transactions":9,"vwap":2715},"2025-05-20",27.178,27.275,{"date":2717,"open":2718,"high":2690,"low":2719,"close":2720,"change":2721,"percent_change":2523,"volume":2722,"transactions":9,"vwap":2720},"2025-05-19",27.12,27.062,27.264,0.125,8500,{"date":2724,"open":2658,"high":2678,"low":2725,"close":2726,"change":2213,"percent_change":1729,"volume":1694,"transactions":9,"vwap":2726},"2025-05-16",27.09,27.139,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":994,"percent_change":1024,"volume":2319,"transactions":9,"vwap":2732},"2025-05-15",27.094999,27.15,27.042999,27.132,{"date":2734,"open":2730,"high":2735,"low":2736,"close":2737,"change":1228,"percent_change":52,"volume":1846,"transactions":9,"vwap":2737},"2025-05-14",27.33,27.104,27.152,{"date":2739,"open":2740,"high":2703,"low":2740,"close":2741,"change":2742,"percent_change":1490,"volume":1812,"transactions":9,"vwap":2741},"2025-05-13",26.76,27.02,0.153,{"date":2744,"open":2674,"high":2674,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-05-12",26.723,26.867,0.555,2.11,4600,{"date":2751,"open":2752,"high":2752,"low":2753,"close":2753,"change":410,"percent_change":212,"volume":2754,"transactions":9,"vwap":2753},"2025-05-09",26.38,26.312,2500,{"date":2756,"open":2757,"high":2758,"low":2757,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-05-08",26.156,26.25,26.205,0.003,0.01,3000,{"date":2764,"open":2765,"high":2758,"low":2766,"close":2767,"change":1562,"percent_change":2400,"volume":2768,"transactions":9,"vwap":2767},"2025-05-07",26.18,26.14,26.202,9800,{"date":2770,"open":2771,"high":2772,"low":2771,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-05-06",26.37,26.5,26.422,-0.198,-0.74,1700,{"date":2778,"open":2779,"high":2779,"low":2779,"close":2779,"change":2780,"percent_change":373,"volume":2781,"transactions":9,"vwap":2779},"2025-05-05",26.62,0.198,400,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2773,"change":2787,"percent_change":2788,"volume":2062,"transactions":9,"vwap":2773},"2025-05-02",26.3,26.425,26.26,0.845,3.3,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2793,"change":2794,"percent_change":313,"volume":2795,"transactions":9,"vwap":2793},"2025-05-01",25.649,25.65,25.577,-0.039,1400,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2799,"change":2643,"percent_change":1700,"volume":2801,"transactions":9,"vwap":2799},"2025-04-30",25.45,25.616,25.39,2600,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":191,"volume":2809,"transactions":9,"vwap":2807},"2025-04-29",25.49,25.536,25.445,25.495,0.087,1100,{"date":2811,"open":2812,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":966,"volume":2809,"transactions":9,"vwap":2814},"2025-04-28",25.55,25.36,25.408,0.071,{"date":2817,"open":2818,"high":2819,"low":2818,"close":2819,"change":2711,"percent_change":995,"volume":2820,"transactions":9,"vwap":2819},"2025-04-25",25.256,25.337,800,{"date":2822,"open":2823,"high":2813,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-04-24",25.212,25.349,0.273,1.09,1600,{"date":2829,"open":2830,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2028,"transactions":9,"vwap":2832},"2025-04-23",25.31,25.055,25.076,0.233,0.94,{"date":180,"open":176,"high":2836,"low":176,"close":2837,"change":2343,"percent_change":2838,"volume":2762,"transactions":9,"vwap":2837},24.89,24.843,1.4]