[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FENI":3,"homepage-market-summary":30,"stock-historical-FENI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FENI","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 International ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1,0.84,"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},40,39.83,40.03,39.74,39.56,0.44,1.11,1981823.536189,42.085,34.36,1541945.776133348,73,719,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,104,109,114,119,124,129,134,139,144,148],{"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":18,"is_up":11},"Utilities","XLU",0.38,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},29.643,1292454,471745844.033337,33.69,"2025-04-22",[181,184,193,204,215,225,235,245,255,266,277,288,297,308,318,328,339,350,359,370,379,389,398,408,418,428,435,446,456,465,474,484,491,500,510,520,528,539,547,556,565,573,580,591,600,607,615,625,634,642,652,662,671,681,689,697,705,715,724,733,738,744,751,757,762,769,776,781,787,793,800,807,814,820,824,829,836,842,847,855,863,868,874,882,889,896,900,903,906,912,918,926,933,939,947,955,961,968,972,977,983,991,996,1000,1006,1013,1020,1025,1032,1038,1045,1050,1056,1064,1070,1076,1082,1087,1092,1096,1100,1105,1110,1115,1121,1130,1136,1143,1151,1159,1166,1174,1182,1191,1199,1208,1216,1222,1230,1237,1244,1250,1258,1265,1273,1280,1287,1295,1301,1309,1316,1321,1325,1332,1338,1341,1345,1348,1352,1356,1361,1366,1370,1374,1379,1384,1392,1396,1399,1404,1409,1414,1420,1425,1430,1435,1440,1447,1455,1460,1466,1472,1478,1482,1488,1492,1499,1503,1509,1515,1521,1527,1533,1539,1543,1549,1554,1561,1568,1573,1579,1584,1589,1595,1600,1606,1612,1617,1622,1628,1634,1640,1646,1654,1663,1669,1676,1683,1691,1700,1708,1713,1720,1726,1733,1738,1743,1750,1757,1765,1771,1775,1780,1786,1792,1799,1805,1811,1816,1820,1825,1831,1835,1839,1844,1850,1858,1863,1867,1871,1875,1880,1884,1888,1893,1898,1904,1910,1915,1920,1926,1931,1936,1942,1946,1952,1956,1962,1966,1971,1975,1981,1988,1996,2003,2011,2018,2024,2028,2034,2040,2045,2050,2055,2060,2065,2069,2074,2080,2086,2093,2099,2106,2112,2119,2125,2132,2139,2146,2151,2157,2165,2173,2178,2185,2190,2196,2201,2207,2213,2218,2222,2226,2232,2236,2242,2247,2252,2255,2259,2264,2269,2276,2284,2290,2297,2303,2308,2313,2318,2322,2326,2331,2335,2338,2344,2349,2353,2358,2364,2371,2376,2382,2387,2393,2398,2402,2409,2415,2422,2428,2434,2441,2447,2455,2459,2463,2470,2477,2482,2488,2495,2503,2511,2517],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},7569,39.9057,{"date":185,"open":186,"high":18,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",39.77,39.38,-0.35,-0.88,1376944.733371,7982,39.5262,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",40.25,40.2775,39.865,39.91,-0.26,-0.65,1323886.360296,6695,40.062,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",40.15,40.2299,39.9212,40.17,-0.16,-0.4,1931783.191843,7535,40.0753,{"date":216,"open":195,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",40.5012,40.12,40.33,-0.19,-0.47,1337549.677336,8683,40.3176,{"date":226,"open":219,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",40.54,40.215,40.52,0.43,1.07,1204324.3052,6722,40.3994,{"date":236,"open":237,"high":195,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",40.06,39.885,40.09,-0.1,-0.25,2104476.185445,7225,40.1144,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",40.43,40.035,40.19,-0.63,-1.54,1580511.609102,6984,40.2141,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",40.78,40.905,40.575,40.82,0.12,0.29,1220628.648002,6763,40.7308,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",40.69,40.77,40.5,40.7,0.42,1.04,1340966.609737,7911,40.6758,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",40.26,40.295,40.1,40.28,-0.53,-1.3,2302396.776598,10462,40.1899,{"date":289,"open":290,"high":291,"low":292,"close":143,"change":293,"percent_change":102,"volume":294,"transactions":295,"vwap":296},"2026-09-17",40.89,40.945,40.805,0.41,1104771.643151,7220,40.8526,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",40.76,40.84,40.175,40.4,-0.15,-0.37,1672285.897105,9012,40.5602,{"date":309,"open":227,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",40.585,40.415,40.55,-0.14,-0.34,1220470.841952,7776,40.5214,{"date":319,"open":320,"high":321,"low":322,"close":268,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",40.68,40.91,40.543,-0.27,-0.66,1082750.928079,6724,40.7553,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",41.09,41.11,40.935,40.96,0.39,0.96,1090885.181759,6513,41.0107,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",40.74,40.835,40.5201,40.57,-0.31,-0.76,1313129.36471,7027,40.6252,{"date":351,"open":331,"high":352,"low":353,"close":354,"change":221,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",41.155,40.86,40.88,-1.14,1563364.472759,9132,40.947,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",41.48,41.555,41.335,41.35,-0.32,-0.77,1181080.771647,6787,41.454,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":261,"volume":376,"transactions":377,"vwap":378},"2026-09-04",41.44,41.75,41.67,0.05,1243818.451359,6048,41.6203,{"date":380,"open":381,"high":374,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",41.47,41.365,41.62,0.46,1.12,1045604.86544,5987,41.5703,{"date":390,"open":391,"high":392,"low":393,"close":392,"change":394,"percent_change":22,"volume":395,"transactions":396,"vwap":397},"2026-09-02",40.97,41.16,40.965,0.18,801106.624712,5220,41.0807,{"date":399,"open":400,"high":401,"low":290,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",41.18,41.24,40.98,-0.33,-0.8,1203471.287636,7157,41.0653,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":363},"2026-08-31",41.52,41.55,41.245,41.31,-0.12,-0.29,846575.423477,5380,{"date":419,"open":420,"high":421,"low":363,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",41.69,41.77,41.43,-0.09,-0.22,1042746.114211,6497,41.4696,{"date":429,"open":411,"high":430,"low":431,"close":410,"change":313,"percent_change":314,"volume":432,"transactions":433,"vwap":434},"2026-08-27",41.5878,41.3847,1014749.880974,5635,41.4706,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",41.78,41.87,41.63,41.66,-0.23,-0.55,1125172.404791,5555,41.7063,{"date":447,"open":437,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",41.895,41.65,41.89,0.24,0.58,1207472.708922,6599,41.804,{"date":457,"open":383,"high":458,"low":459,"close":449,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",41.705,41.525,-0.07,-0.17,952533.952451,5954,41.6335,{"date":466,"open":467,"high":468,"low":439,"close":469,"change":142,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",41.68,41.765,41.72,0.77,790256.99774,5096,41.6956,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":303,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",41.39,41.59,41.32,41.4,-0.36,1061447.8,7141,41.4045,{"date":485,"open":486,"high":487,"low":422,"close":411,"change":394,"percent_change":22,"volume":488,"transactions":489,"vwap":490},"2026-08-19",41.6,41.655,996494.775649,6473,41.5396,{"date":492,"open":493,"high":487,"low":413,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",41.53,41.37,-0.56,-1.34,1053046.148355,6188,41.4201,{"date":501,"open":502,"high":25,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",41.97,41.875,41.93,-0.02,-0.05,975075.808011,5999,41.9552,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":460,"volume":517,"transactions":518,"vwap":519},"2026-08-14",41.94,42.055,41.8601,41.95,-0.03,1173439.052476,10472,41.9264,{"date":521,"open":502,"high":522,"low":523,"close":524,"change":261,"percent_change":262,"volume":525,"transactions":526,"vwap":527},"2026-08-13",42.0598,41.9,41.98,972277.811248,6772,41.9863,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",41.92,42,41.81,41.86,0.21,0.5,1249297.425905,9299,41.8588,{"date":540,"open":541,"high":542,"low":543,"close":449,"change":375,"percent_change":261,"volume":544,"transactions":545,"vwap":546},"2026-08-11",41.76,41.8603,41.575,1001977.620293,9926,41.6919,{"date":548,"open":549,"high":550,"low":551,"close":486,"change":210,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",41.7,41.74,41.595,-0.38,948960.367632,8607,41.6488,{"date":557,"open":558,"high":559,"low":439,"close":541,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",41.8,41.85,0.45,1.09,1001256.287617,9268,41.7166,{"date":566,"open":422,"high":567,"low":568,"close":413,"change":569,"percent_change":375,"volume":570,"transactions":571,"vwap":572},"2026-08-06",41.535,41.255,0.02,965634.35731,8778,41.3803,{"date":574,"open":372,"high":459,"low":575,"close":576,"change":569,"percent_change":375,"volume":577,"transactions":578,"vwap":579},"2026-08-05",41.275,41.29,1227503.863212,10433,41.369,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",41.05,41.33,41.01,41.27,0.48,1.18,1115826.265228,12725,41.204,{"date":592,"open":593,"high":143,"low":594,"close":595,"change":596,"percent_change":142,"volume":597,"transactions":598,"vwap":599},"2026-08-03",40.61,40.572,40.79,0.13,1136986.446033,11989,40.7288,{"date":601,"open":320,"high":269,"low":602,"close":603,"change":303,"percent_change":304,"volume":604,"transactions":605,"vwap":606},"2026-07-31",40.265,40.66,1282161.638167,12610,40.6095,{"date":608,"open":195,"high":609,"low":610,"close":143,"change":59,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",40.865,40.23,3,1229195.249708,8544,40.6741,{"date":616,"open":20,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",40.185,39.49,39.62,-0.24,-0.6,1555101.143156,9242,39.7443,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":403,"volume":631,"transactions":632,"vwap":633},"2026-07-28",39.59,39.98,39.86,-0.13,1184800.505364,8030,39.8122,{"date":635,"open":249,"high":195,"low":636,"close":637,"change":638,"percent_change":147,"volume":639,"transactions":640,"vwap":641},"2026-07-27",39.81,39.99,0.15,852125.602031,6231,39.9567,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":151,"volume":649,"transactions":650,"vwap":651},"2026-07-24",39.89,40.08,39.765,39.84,0.14,1367388.52757,7246,39.8984,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":496,"volume":659,"transactions":660,"vwap":661},"2026-07-23",39.69,39.88,39.585,39.7,-0.54,1656849.106113,6303,39.7237,{"date":663,"open":664,"high":665,"low":610,"close":664,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",40.24,40.3513,0.08,0.2,1061736.013982,5820,40.2843,{"date":672,"open":198,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",40.2298,39.78,40.16,0.61,1.54,1242124.339544,6089,40.1041,{"date":682,"open":18,"high":683,"low":684,"close":685,"change":620,"percent_change":621,"volume":686,"transactions":687,"vwap":688},"2026-07-20",39.8751,39.495,39.55,1197114.640448,6651,39.6539,{"date":690,"open":618,"high":691,"low":692,"close":693,"change":620,"percent_change":621,"volume":694,"transactions":695,"vwap":696},"2026-07-17",39.845,39.47,39.79,1414003.025885,7777,39.7326,{"date":698,"open":699,"high":617,"low":700,"close":19,"change":304,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-16",39.96,39.905,-0.92,1988682.285055,10680,40.0305,{"date":706,"open":707,"high":708,"low":709,"close":302,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-15",40.32,40.46,40.085,0.23,0.57,3385980.300166,9634,40.3212,{"date":716,"open":707,"high":717,"low":718,"close":209,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-14",40.495,40.1499,0.3,0.75,1957542.851473,7922,40.2615,{"date":725,"open":281,"high":726,"low":636,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-13",40.126,39.87,-0.45,-1.12,2142275.329712,13507,39.9353,{"date":734,"open":735,"high":736,"low":248,"close":707,"change":394,"percent_change":560,"volume":737,"transactions":9,"vwap":707},"2026-07-10",40.21,40.39,1250200,{"date":739,"open":17,"high":664,"low":637,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-09",40.14,0.28,0.7,1087500,{"date":745,"open":746,"high":727,"low":747,"close":629,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":629},"2026-07-08",39.61,39.42,-0.28,-0.7,1245800,{"date":752,"open":736,"high":753,"low":754,"close":740,"change":495,"percent_change":755,"volume":756,"transactions":9,"vwap":740},"2026-07-07",40.515,40.014999,-1.38,1127100,{"date":758,"open":759,"high":341,"low":759,"close":271,"change":334,"percent_change":760,"volume":761,"transactions":9,"vwap":271},"2026-07-06",40.48,0.97,1547200,{"date":763,"open":764,"high":765,"low":248,"close":766,"change":586,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-02",40.38,40.665,40.31,1.21,1217800,{"date":770,"open":771,"high":772,"low":693,"close":18,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":18},"2026-07-01",39.85,40.025002,-0.3,-0.75,1351300,{"date":777,"open":699,"high":249,"low":700,"close":778,"change":779,"percent_change":230,"volume":780,"transactions":9,"vwap":778},"2026-06-30",40.13,0.17,1750500,{"date":782,"open":783,"high":784,"low":785,"close":699,"change":230,"percent_change":561,"volume":786,"transactions":9,"vwap":699},"2026-06-29",39.73,39.965,39.465,1041400,{"date":788,"open":627,"high":693,"low":789,"close":790,"change":480,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-26",39.51,39.53,-0.9,1278400,{"date":794,"open":795,"high":796,"low":654,"close":644,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":644},"2026-06-25",40.060001,40.105,0.37,0.94,1418000,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":240,"percent_change":241,"volume":806,"transactions":9,"vwap":805},"2026-06-24",39.43,39.65,39.365,39.52,1276100,{"date":808,"open":809,"high":810,"low":692,"close":619,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":619},"2026-06-23",39.6,39.785,-0.86,-2.12,1960900,{"date":815,"open":816,"high":227,"low":817,"close":759,"change":818,"percent_change":127,"volume":819,"transactions":9,"vwap":759},"2026-06-22",40.42,40.395,0.16,2531500,{"date":821,"open":822,"high":822,"low":195,"close":707,"change":313,"percent_change":188,"volume":823,"transactions":9,"vwap":707},"2026-06-18",40.45,1321000,{"date":825,"open":826,"high":392,"low":247,"close":708,"change":461,"percent_change":827,"volume":828,"transactions":9,"vwap":708},"2026-06-17",40.9,-0.42,1178800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":375,"percent_change":261,"volume":835,"transactions":9,"vwap":834},"2026-06-16",40.85,40.855,40.615,40.63,988000,{"date":837,"open":838,"high":260,"low":227,"close":839,"change":262,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-15",40.8,40.58,0.72,1258000,{"date":843,"open":675,"high":764,"low":844,"close":845,"change":596,"percent_change":142,"volume":846,"transactions":9,"vwap":845},"2026-06-12",39.945,40.29,4692400,{"date":848,"open":849,"high":850,"low":851,"close":675,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":675},"2026-06-11",39.29,40.22,39.2,1.28,3.29,2517500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":621,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-10",39.16,39.395,38.86,38.88,-1.52,1350800,{"date":864,"open":647,"high":637,"low":865,"close":866,"change":506,"percent_change":630,"volume":867,"transactions":9,"vwap":866},"2026-06-09",38.85,39.48,1641000,{"date":869,"open":870,"high":871,"low":785,"close":790,"change":710,"percent_change":872,"volume":873,"transactions":9,"vwap":790},"2026-06-08",39.68,39.72,0.59,1597000,{"date":875,"open":17,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-05",40.02,39.185,39.3,-1.1,-2.72,1451000,{"date":883,"open":610,"high":884,"low":885,"close":302,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":302},"2026-06-04",40.44,40.18,0.26,0.65,1644100,{"date":890,"open":891,"high":892,"low":893,"close":740,"change":415,"percent_change":894,"volume":895,"transactions":9,"vwap":740},"2026-06-03",40.3,40.34,40.125,-0.72,1073700,{"date":897,"open":610,"high":759,"low":610,"close":247,"change":451,"percent_change":898,"volume":899,"transactions":9,"vwap":247},"2026-06-02",0.6,893300,{"date":901,"open":637,"high":764,"low":771,"close":249,"change":303,"percent_change":304,"volume":902,"transactions":9,"vwap":249},"2026-06-01",981000,{"date":904,"open":764,"high":312,"low":280,"close":892,"change":261,"percent_change":719,"volume":905,"transactions":9,"vwap":892},"2026-05-29",1326100,{"date":907,"open":908,"high":909,"low":910,"close":850,"change":112,"percent_change":505,"volume":911,"transactions":9,"vwap":850},"2026-05-28",40.040001,40.325,39.93,2087900,{"date":913,"open":914,"high":915,"low":740,"close":610,"change":199,"percent_change":916,"volume":917,"transactions":9,"vwap":610},"2026-05-27",40.35,40.369,-0.64,814200,{"date":919,"open":920,"high":921,"low":922,"close":920,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":920},"2026-05-26",40.49,40.595,40.334,0.53,1.33,828500,{"date":927,"open":928,"high":675,"low":929,"close":699,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":699},"2026-05-22",40.029999,39.875,-0.08,-0.2,923200,{"date":934,"open":618,"high":209,"low":935,"close":908,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":908},"2026-05-21",39.435,0.22,0.55,1253300,{"date":940,"open":941,"high":700,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-20",39.25,39.19,39.82,0.68,1.74,1335400,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":365,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-19",39.22,39.34,39.035,39.14,-0.81,1066400,{"date":956,"open":957,"high":958,"low":952,"close":959,"change":147,"percent_change":760,"volume":960,"transactions":9,"vwap":959},"2026-05-18",39.45,39.506,39.46,1376900,{"date":962,"open":963,"high":964,"low":951,"close":965,"change":346,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-15",39.24,39.255,39.080002,-1.91,1473500,{"date":969,"open":970,"high":772,"low":18,"close":647,"change":303,"percent_change":552,"volume":971,"transactions":9,"vwap":647},"2026-05-14",39.97,2247800,{"date":973,"open":21,"high":17,"low":974,"close":637,"change":975,"percent_change":132,"volume":976,"transactions":9,"vwap":637},"2026-05-13",39.555,0.31,870500,{"date":978,"open":979,"high":980,"low":981,"close":870,"change":199,"percent_change":200,"volume":982,"transactions":9,"vwap":870},"2026-05-12",39.58,39.735,39.345,1184300,{"date":984,"open":985,"high":637,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-11",39.9,39.835,39.94,0.01,0.03,1147500,{"date":992,"open":636,"high":987,"low":993,"close":910,"change":994,"percent_change":59,"volume":995,"transactions":9,"vwap":910},"2026-05-08",39.695,0.47,1699100,{"date":997,"open":610,"high":610,"low":998,"close":959,"change":366,"percent_change":966,"volume":999,"transactions":9,"vwap":959},"2026-05-07",39.425,1360000,{"date":1001,"open":876,"high":1002,"low":876,"close":610,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":610},"2026-05-06",40.27,1.1,2.81,1766500,{"date":1007,"open":1008,"high":942,"low":1009,"close":1010,"change":535,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-05",39.029999,38.82,39.13,1.29,1454500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":658,"percent_change":755,"volume":1019,"transactions":9,"vwap":1018},"2026-05-04",38.9,39.02,38.49,38.63,2191300,{"date":1021,"open":963,"high":866,"low":1022,"close":1023,"change":240,"percent_change":241,"volume":1024,"transactions":9,"vwap":1023},"2026-05-01",39.165,39.17,1095800,{"date":1026,"open":865,"high":187,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-30",38.76,39.27,0.91,2.37,1420100,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":827,"percent_change":72,"volume":1037,"transactions":9,"vwap":1036},"2026-04-29",38.55,38.195,38.36,1457400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":414,"percent_change":345,"volume":1044,"transactions":9,"vwap":1043},"2026-04-28",38.68,38.8,38.575,38.78,1137700,{"date":1046,"open":1047,"high":857,"low":1048,"close":1015,"change":630,"percent_change":403,"volume":1049,"transactions":9,"vwap":1015},"2026-04-27",39.099998,38.855,1150500,{"date":1051,"open":860,"high":1052,"low":1053,"close":1008,"change":648,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1008},"2026-04-24",39.09,38.81,0.36,1004400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":323,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-23",39.049999,39.21,38.495,38.89,-0.69,912600,{"date":1065,"open":963,"high":1066,"low":1067,"close":857,"change":886,"percent_change":1068,"volume":1069,"transactions":9,"vwap":857},"2026-04-22",39.26,39.014999,0.67,989500,{"date":1071,"open":959,"high":1072,"low":860,"close":1015,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1015},"2026-04-21",39.547,-0.89,-2.24,1569200,{"date":1077,"open":693,"high":1078,"low":1079,"close":693,"change":1080,"percent_change":728,"volume":1081,"transactions":9,"vwap":693},"2026-04-20",39.8,39.505,-0.18,1194600,{"date":1083,"open":628,"high":1084,"low":700,"close":970,"change":586,"percent_change":1085,"volume":1086,"transactions":9,"vwap":970},"2026-04-17",40.235,1.22,959000,{"date":1088,"open":1089,"high":20,"low":1090,"close":618,"change":210,"percent_change":211,"volume":1091,"transactions":9,"vwap":618},"2026-04-16",39.67,39.385,1324100,{"date":1093,"open":871,"high":1094,"low":805,"close":803,"change":303,"percent_change":552,"volume":1095,"transactions":9,"vwap":803},"2026-04-15",39.768,919500,{"date":1097,"open":870,"high":655,"low":1098,"close":1078,"change":1054,"percent_change":1029,"volume":1099,"transactions":9,"vwap":1078},"2026-04-14",39.644,963400,{"date":1101,"open":865,"high":866,"low":1102,"close":1103,"change":638,"percent_change":147,"volume":1104,"transactions":9,"vwap":1103},"2026-04-13",38.815,39.44,1006300,{"date":1106,"open":1103,"high":692,"low":1107,"close":849,"change":1108,"percent_change":710,"volume":1109,"transactions":9,"vwap":849},"2026-04-10",39.124,0.09,1068000,{"date":1111,"open":1112,"high":858,"low":1043,"close":851,"change":1113,"percent_change":303,"volume":1114,"transactions":9,"vwap":851},"2026-04-09",38.91,-0.06,1145400,{"date":1116,"open":187,"high":802,"low":1117,"close":1066,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1066},"2026-04-08",39.0050011,1.52,4.03,1079000,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-07",37.48,37.8,37.115,37.74,-0.04,-0.11,2248500,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":638,"percent_change":127,"volume":1135,"transactions":9,"vwap":1134},"2026-04-06",37.59,37.84,37.78,2509700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":415,"percent_change":346,"volume":1142,"transactions":9,"vwap":1141},"2026-04-02",37.040001,37.81,37.02,37.63,1902400,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":840,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-01",37.83,38.168,37.77,37.92,1.94,1970100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":117,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-31",36.63,37.24,36.47,37.2,3.13,2195500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":569,"percent_change":107,"volume":1165,"transactions":9,"vwap":1164},"2026-03-30",36.36,36.425,35.925,36.07,2071600,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":188,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-27",36.24,36.45,35.93,36.049999,-0.96,1352200,{"date":1175,"open":1176,"high":1177,"low":1161,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-26",36.7,36.97,36.4,-0.78,-2.1,1135600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-25",37.27,37.35,36.96,37.18,0.54,1.47,1521400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":210,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-24",36.35,36.81,36.22,36.64,-0.43,2591900,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-23",36.66,37.28,36.485,36.8,0.89,2.48,2763200,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-20",36.98,35.745,35.91,-1.47,-3.93,1792600,{"date":1217,"open":1218,"high":1219,"low":1176,"close":1220,"change":460,"percent_change":220,"volume":1221,"transactions":9,"vwap":1220},"2026-03-19",36.85,37.625,37.38,2269500,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":250,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-18",37.9,37.976,37.44,37.45,-1.65,1443500,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":394,"percent_change":994,"volume":1236,"transactions":9,"vwap":1235},"2026-03-17",38.17,38.287,38.0050011,38.080002,1648900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1224,"change":1068,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1224},"2026-03-16",37.68,37.985,37.6,1.8,2274900,{"date":1245,"open":1147,"high":1224,"low":1246,"close":1247,"change":221,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-13",37.165,37.23,-1.25,1563200,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":916,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-12",37.94,38.0099983,37.525,37.7,-1.67,1100700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1113,"percent_change":210,"volume":1264,"transactions":9,"vwap":1263},"2026-03-11",38.22,38.46,38.060001,38.34,2136600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":586,"volume":1272,"transactions":9,"vwap":1270},"2026-03-10",38.52,38.995,38.28,38.4,0.185,1500500,{"date":1274,"open":1275,"high":1263,"low":1276,"close":1277,"change":1278,"percent_change":720,"volume":1279,"transactions":9,"vwap":1277},"2026-03-09",37.37,37.055,38.215,0.285,1471600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":314,"percent_change":1073,"volume":1286,"transactions":9,"vwap":1285},"2026-03-06",37.54,38.09,37.455,37.93,2002700,{"date":1288,"open":1289,"high":1290,"low":1224,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-05",38.56,38.71,38.27,-0.97,-2.47,1873700,{"date":1296,"open":1297,"high":1028,"low":1298,"close":963,"change":1188,"percent_change":1299,"volume":1300,"transactions":9,"vwap":963},"2026-03-04",38.96,38.807,1.4,1401300,{"date":1302,"open":1303,"high":865,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-03",38.18,37.775,38.7,-1.26,-3.15,2252900,{"date":1310,"open":1311,"high":778,"low":1312,"close":699,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":699},"2026-03-02",39.76,39.714,-0.74,-1.82,1869000,{"date":1317,"open":269,"high":826,"low":1318,"close":271,"change":1319,"percent_change":1319,"volume":1320,"transactions":9,"vwap":271},"2026-02-27",40.64,0,2074400,{"date":1322,"open":269,"high":595,"low":1323,"close":271,"change":461,"percent_change":827,"volume":1324,"transactions":9,"vwap":271},"2026-02-26",40.435,1595100,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1328,"change":1330,"percent_change":1011,"volume":1331,"transactions":9,"vwap":1328},"2026-02-25",40.65,40.87,40.51,0.52,1655700,{"date":1333,"open":778,"high":1334,"low":1335,"close":914,"change":1336,"percent_change":122,"volume":1337,"transactions":9,"vwap":914},"2026-02-24",40.416,40.080002,0.1,1532800,{"date":1339,"open":892,"high":759,"low":893,"close":195,"change":506,"percent_change":414,"volume":1340,"transactions":9,"vwap":195},"2026-02-23",1623000,{"date":1342,"open":987,"high":1343,"low":644,"close":891,"change":936,"percent_change":937,"volume":1344,"transactions":9,"vwap":891},"2026-02-20",40.355,2538400,{"date":1346,"open":943,"high":1335,"low":636,"close":1335,"change":414,"percent_change":773,"volume":1347,"transactions":9,"vwap":1335},"2026-02-19",2537600,{"date":1349,"open":735,"high":817,"low":796,"close":1350,"change":666,"percent_change":667,"volume":1351,"transactions":9,"vwap":1350},"2026-02-18",40.2,3140700,{"date":1353,"open":693,"high":206,"low":1354,"close":218,"change":261,"percent_change":719,"volume":1355,"transactions":9,"vwap":218},"2026-02-17",39.633,2072800,{"date":1357,"open":655,"high":1358,"low":1359,"close":17,"change":1319,"percent_change":1319,"volume":1360,"transactions":9,"vwap":17},"2026-02-13",40.075001,39.66,2557000,{"date":1362,"open":1363,"high":247,"low":655,"close":17,"change":1364,"percent_change":1292,"volume":1365,"transactions":9,"vwap":17},"2026-02-12",40.41,-0.39,2277500,{"date":1367,"open":764,"high":1368,"low":796,"close":736,"change":936,"percent_change":937,"volume":1369,"transactions":9,"vwap":736},"2026-02-11",40.47,3507600,{"date":1371,"open":845,"high":247,"low":1372,"close":209,"change":988,"percent_change":569,"volume":1373,"transactions":9,"vwap":209},"2026-02-10",40.122,2564100,{"date":1375,"open":1078,"high":885,"low":1376,"close":675,"change":711,"percent_change":1377,"volume":1378,"transactions":9,"vwap":675},"2026-02-09",39.75,1.44,2884600,{"date":1380,"open":1059,"high":1381,"low":1059,"close":627,"change":760,"percent_change":1382,"volume":1383,"transactions":9,"vwap":627},"2026-02-06",39.64,2.51,3269500,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":442,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-05",38.75,38.93,38.57,38.62,-1.4,2537800,{"date":1393,"open":618,"high":257,"low":1394,"close":1023,"change":989,"percent_change":666,"volume":1395,"transactions":9,"vwap":1023},"2026-02-04",38.975,2338700,{"date":1397,"open":1008,"high":1059,"low":1102,"close":952,"change":1108,"percent_change":710,"volume":1398,"transactions":9,"vwap":952},"2026-02-03",2461200,{"date":1400,"open":1041,"high":1401,"low":1386,"close":1058,"change":122,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1058},"2026-02-02",39.060001,0.64,2259800,{"date":1405,"open":1058,"high":1052,"low":1406,"close":1041,"change":365,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1041},"2026-01-30",38.6,-0.82,1976200,{"date":1410,"open":1028,"high":1411,"low":1040,"close":1412,"change":151,"percent_change":66,"volume":1413,"transactions":9,"vwap":1412},"2026-01-29",39.291,39.12,5451300,{"date":1415,"open":1061,"high":1416,"low":1389,"close":1417,"change":1364,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-01-28",38.95,38.77,-1,2031000,{"date":1421,"open":1009,"high":963,"low":1009,"close":857,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":857},"2026-01-27",0.71,1.85,3066700,{"date":1426,"open":1015,"high":1015,"low":1427,"close":1428,"change":710,"percent_change":898,"volume":1429,"transactions":9,"vwap":1428},"2026-01-26",38.405,38.45,1721400,{"date":1431,"open":1285,"high":1432,"low":1433,"close":1260,"change":779,"percent_change":560,"volume":1434,"transactions":9,"vwap":1260},"2026-01-23",38.225,37.845,2060000,{"date":1436,"open":1437,"high":1438,"low":1224,"close":1437,"change":667,"percent_change":923,"volume":1439,"transactions":9,"vwap":1437},"2026-01-22",38.049999,38.095001,2074500,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":293,"percent_change":1003,"volume":1446,"transactions":9,"vwap":1445},"2026-01-21",37.58,37.945,37.43,37.85,2064900,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1226,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1226},"2026-01-20",37.57,37.69,37.375,-0.59,-1.55,3001200,{"date":1456,"open":1457,"high":1437,"low":1458,"close":1457,"change":666,"percent_change":534,"volume":1459,"transactions":9,"vwap":1457},"2026-01-16",38.029999,37.865,2134900,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1464,"change":1113,"percent_change":210,"volume":1465,"transactions":9,"vwap":1464},"2026-01-15",38.07,38.109,37.95,2398500,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1253,"change":638,"percent_change":127,"volume":1471,"transactions":9,"vwap":1253},"2026-01-14",37.96,38.02,37.875,2908400,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":303,"percent_change":1364,"volume":1477,"transactions":9,"vwap":1476},"2026-01-13",38,37.765,37.86,1594900,{"date":1479,"open":1480,"high":1457,"low":1480,"close":1253,"change":122,"percent_change":137,"volume":1481,"transactions":9,"vwap":1253},"2026-01-12",37.87,1645900,{"date":1483,"open":1241,"high":1139,"low":1484,"close":1485,"change":142,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-09",37.564,37.76,0.85,1721800,{"date":1489,"open":1490,"high":1227,"low":1202,"close":1226,"change":505,"percent_change":506,"volume":1491,"transactions":9,"vwap":1226},"2026-01-08",37.34,2530700,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":220,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-07",37.56,37.415,37.46,-0.5,1908500,{"date":1500,"open":1449,"high":1501,"low":1123,"close":1501,"change":818,"percent_change":230,"volume":1502,"transactions":9,"vwap":1501},"2026-01-06",37.65,2429900,{"date":1504,"open":1505,"high":1506,"low":1187,"close":1507,"change":560,"percent_change":767,"volume":1508,"transactions":9,"vwap":1507},"2026-01-05",37.22,37.51,37.49,2052700,{"date":1510,"open":1140,"high":1511,"low":1512,"close":1138,"change":384,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1138},"2026-01-02",38.21,36.885,1.26,1808600,{"date":1516,"open":1204,"high":1204,"low":1517,"close":1518,"change":441,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-12-31",36.565,36.58,-0.62,2731400,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1194,"change":1525,"percent_change":719,"volume":1526,"transactions":9,"vwap":1194},"2025-12-30",36.91,36.77,0.11,1156300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1176,"change":414,"percent_change":403,"volume":1532,"transactions":9,"vwap":1176},"2025-12-29",36.71,36.78,36.61,1283800,{"date":1534,"open":1524,"high":1535,"low":1536,"close":1537,"change":375,"percent_change":648,"volume":1538,"transactions":9,"vwap":1537},"2025-12-26",36.84,36.74,36.82,792000,{"date":1540,"open":1524,"high":1194,"low":1541,"close":1524,"change":112,"percent_change":516,"volume":1542,"transactions":9,"vwap":1524},"2025-12-24",36.713,1183200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1530,"change":451,"percent_change":137,"volume":1548,"transactions":9,"vwap":1530},"2025-12-23",36.73,36.79,36.695,1342500,{"date":1550,"open":1169,"high":1551,"low":1178,"close":1552,"change":818,"percent_change":22,"volume":1553,"transactions":9,"vwap":1552},"2025-12-22",36.57,36.54,2315300,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":313,"percent_change":552,"volume":1560,"transactions":9,"vwap":1559},"2025-12-19",36.33,36.53,36.31,36.38,1231600,{"date":1562,"open":1563,"high":1564,"low":1178,"close":1565,"change":142,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-12-18",36.51,36.68,36.52,0.88,1405400,{"date":1569,"open":1570,"high":1552,"low":1571,"close":1571,"change":773,"percent_change":1407,"volume":1572,"transactions":9,"vwap":1571},"2025-12-17",36.48,36.2,997700,{"date":1574,"open":1575,"high":1196,"low":1559,"close":1576,"change":461,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-12-16",36.6,36.5,-0.46,1038100,{"date":1580,"open":1529,"high":1530,"low":1581,"close":1582,"change":451,"percent_change":137,"volume":1583,"transactions":9,"vwap":1582},"2025-12-15",36.579,36.67,931000,{"date":1585,"open":1201,"high":1536,"low":1586,"close":1587,"change":323,"percent_change":1313,"volume":1588,"transactions":9,"vwap":1587},"2025-12-12",36.3,36.43,1216600,{"date":1590,"open":1591,"high":1592,"low":1565,"close":1176,"change":1593,"percent_change":158,"volume":1594,"transactions":9,"vwap":1176},"2025-12-11",36.55,36.75,0.27,1041300,{"date":1596,"open":1597,"high":1598,"low":1164,"close":1587,"change":127,"percent_change":23,"volume":1599,"transactions":9,"vwap":1587},"2025-12-10",36.099998,36.488,1810600,{"date":1601,"open":1164,"high":1602,"low":1603,"close":1604,"change":112,"percent_change":516,"volume":1605,"transactions":9,"vwap":1604},"2025-12-09",36.17,36.0099983,36.029999,972500,{"date":1607,"open":1164,"high":1608,"low":1609,"close":1610,"change":505,"percent_change":1113,"volume":1611,"transactions":9,"vwap":1610},"2025-12-08",36.13,35.955,36.040001,979000,{"date":1613,"open":1602,"high":1195,"low":1614,"close":1615,"change":1127,"percent_change":1128,"volume":1616,"transactions":9,"vwap":1615},"2025-12-05",35.995,36.060001,1061800,{"date":1618,"open":1608,"high":1619,"low":1620,"close":1597,"change":1525,"percent_change":975,"volume":1621,"transactions":9,"vwap":1597},"2025-12-04",36.217,36.035,1122800,{"date":1623,"open":1624,"high":1614,"low":1625,"close":1626,"change":534,"percent_change":872,"volume":1627,"transactions":9,"vwap":1626},"2025-12-03",35.78,35.765,35.99,1202300,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1624,"change":648,"percent_change":334,"volume":1633,"transactions":9,"vwap":1624},"2025-12-02",35.77,35.8,35.645,1042500,{"date":1635,"open":1636,"high":1624,"low":1637,"close":1638,"change":210,"percent_change":728,"volume":1639,"transactions":9,"vwap":1638},"2025-12-01",35.71,35.61,35.64,798300,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1631,"change":1336,"percent_change":741,"volume":1645,"transactions":9,"vwap":1631},"2025-11-28",35.68,35.82,35.59,408600,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":384,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-11-26",35.48,35.76,35.475,35.7,1.31,996000,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-11-25",35.0099983,35.27,34.91,35.24,0.33,0.95,1983900,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1658,"change":1108,"percent_change":886,"volume":1668,"transactions":9,"vwap":1658},"2025-11-24",34.77,34.92,34.695,1207200,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":22,"percent_change":852,"volume":1675,"transactions":9,"vwap":1674},"2025-11-21",34.61,34.905,34.45,34.82,2874400,{"date":1677,"open":1678,"high":1679,"low":26,"close":1680,"change":1197,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-11-20",35.15,35.19,34.38,-1.24,5273000,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":461,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-11-19",34.88,35.0050011,34.665,34.81,-0.49,2594900,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-11-18",34.93,35.025002,34.699,34.98,-0.41,-1.16,1177700,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":552,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-17",35.62,35.709,35.254,35.39,-1.06,1245000,{"date":1709,"open":1710,"high":1212,"low":1711,"close":1630,"change":313,"percent_change":1364,"volume":1712,"transactions":9,"vwap":1630},"2025-11-14",35.67,35.624,1324800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1212,"change":552,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1212},"2025-11-13",36.25,36.27,35.85,-1.05,1508400,{"date":1721,"open":1602,"high":1722,"low":1723,"close":1724,"change":1593,"percent_change":720,"volume":1725,"transactions":9,"vwap":1724},"2025-11-12",36.305,36.095001,36.29,1398600,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":451,"percent_change":1068,"volume":1732,"transactions":9,"vwap":1731},"2025-11-11",35.94,36.055,35.886,36.02,1255700,{"date":1734,"open":1644,"high":1631,"low":1735,"close":1624,"change":151,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1624},"2025-11-10",35.498,0.99,738600,{"date":1739,"open":1678,"high":1740,"low":1741,"close":1740,"change":596,"percent_change":797,"volume":1742,"transactions":9,"vwap":1740},"2025-11-07",35.43,34.95,1253500,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1128,"percent_change":345,"volume":1749,"transactions":9,"vwap":1748},"2025-11-06",35.42,35.46,35.195,35.3,1174800,{"date":1751,"open":1659,"high":1752,"low":1753,"close":1754,"change":394,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-11-05",35.47,35.2,35.41,0.51,1630100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":827,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-11-04",35.22,35.4,35.095001,35.23,-1.18,899800,{"date":1766,"open":1767,"high":1636,"low":1768,"close":1769,"change":569,"percent_change":107,"volume":1770,"transactions":9,"vwap":1769},"2025-11-03",35.63,35.56,35.65,682700,{"date":1772,"open":1638,"high":1773,"low":1648,"close":1767,"change":1319,"percent_change":1319,"volume":1774,"transactions":9,"vwap":1767},"2025-10-31",35.66,1905200,{"date":1776,"open":1777,"high":1649,"low":1778,"close":1767,"change":414,"percent_change":314,"volume":1779,"transactions":9,"vwap":1767},"2025-10-30",35.57,35.51,1097900,{"date":1781,"open":1610,"high":1782,"low":1783,"close":1784,"change":441,"percent_change":916,"volume":1785,"transactions":9,"vwap":1784},"2025-10-29",36.080002,35.637,35.75,818200,{"date":1787,"open":1788,"high":1610,"low":1789,"close":1790,"change":1336,"percent_change":741,"volume":1791,"transactions":9,"vwap":1790},"2025-10-28",35.9,35.86,35.98,636800,{"date":1793,"open":1794,"high":1788,"low":1795,"close":1796,"change":1660,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-10-27",35.84,35.805,35.88,0.93,796800,{"date":1800,"open":1637,"high":1710,"low":1801,"close":1802,"change":1803,"percent_change":667,"volume":1804,"transactions":9,"vwap":1802},"2025-10-24",35.53,35.55,0.07,530700,{"date":1806,"open":1745,"high":1807,"low":1808,"close":1648,"change":261,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1648},"2025-10-23",35.552,35.381,0.34,700000,{"date":1812,"open":1745,"high":1746,"low":1813,"close":1814,"change":240,"percent_change":748,"volume":1815,"transactions":9,"vwap":1814},"2025-10-22",35.17,35.36,708600,{"date":1817,"open":1777,"high":1818,"low":1754,"close":1746,"change":748,"percent_change":1179,"volume":1819,"transactions":9,"vwap":1746},"2025-10-21",35.577,794900,{"date":1821,"open":1822,"high":1784,"low":1822,"close":1823,"change":451,"percent_change":944,"volume":1824,"transactions":9,"vwap":1823},"2025-10-20",35.58,35.74,672400,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1828,"change":1803,"percent_change":667,"volume":1830,"transactions":9,"vwap":1828},"2025-10-17",35.33,35.5,35.246,642500,{"date":1832,"open":1802,"high":1769,"low":1833,"close":1740,"change":818,"percent_change":560,"volume":1834,"transactions":9,"vwap":1740},"2025-10-16",35.35,1133600,{"date":1836,"open":1833,"high":1745,"low":1837,"close":1657,"change":1803,"percent_change":667,"volume":1838,"transactions":9,"vwap":1657},"2025-10-15",35.09,1864000,{"date":1840,"open":1841,"high":1748,"low":1842,"close":1753,"change":818,"percent_change":384,"volume":1843,"transactions":9,"vwap":1753},"2025-10-14",34.8,34.79,1918900,{"date":1845,"open":1833,"high":1833,"low":1846,"close":1847,"change":262,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-10-13",34.86,35.040001,0.83,652700,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1313,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-10-10",35.32,35.325,34.73,34.75,-2.09,766000,{"date":1859,"open":1630,"high":1608,"low":1705,"close":1860,"change":461,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-09",35.49,-0.48,849300,{"date":1864,"open":1710,"high":1649,"low":1865,"close":1773,"change":107,"percent_change":779,"volume":1866,"transactions":9,"vwap":1773},"2025-10-08",35.6,1031600,{"date":1868,"open":1869,"high":1870,"low":1822,"close":1865,"change":748,"percent_change":1179,"volume":1567,"transactions":9,"vwap":1865},"2025-10-07",35.79,35.808,{"date":1872,"open":1170,"high":1873,"low":1796,"close":1796,"change":1803,"percent_change":667,"volume":1874,"transactions":9,"vwap":1796},"2025-10-06",36,1324700,{"date":1876,"open":1794,"high":1170,"low":1649,"close":1877,"change":975,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-10-03",35.81,0.87,1257400,{"date":1881,"open":1710,"high":1882,"low":1760,"close":1828,"change":569,"percent_change":107,"volume":1883,"transactions":9,"vwap":1828},"2025-10-02",35.675,905900,{"date":1885,"open":1886,"high":1768,"low":1760,"close":1648,"change":667,"percent_change":711,"volume":1887,"transactions":9,"vwap":1648},"2025-10-01",35.44,1785700,{"date":1889,"open":1847,"high":1890,"low":1891,"close":1890,"change":394,"percent_change":1755,"volume":1892,"transactions":9,"vwap":1890},"2025-09-30",35.28,35.028,2841100,{"date":1894,"open":1895,"high":1896,"low":1656,"close":1895,"change":1336,"percent_change":262,"volume":1897,"transactions":9,"vwap":1895},"2025-09-29",35.099998,35.11,1626600,{"date":1899,"open":1846,"high":1900,"low":1901,"close":1900,"change":1809,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-09-26",35,34.819,0.98,978400,{"date":1905,"open":1906,"high":1855,"low":1907,"close":1908,"change":424,"percent_change":250,"volume":1909,"transactions":9,"vwap":1908},"2025-09-25",34.69,34.56,34.66,839000,{"date":1911,"open":1741,"high":1912,"low":1913,"close":1685,"change":441,"percent_change":324,"volume":1914,"transactions":9,"vwap":1685},"2025-09-24",35.049,34.877,563300,{"date":1916,"open":1759,"high":1917,"low":1918,"close":1896,"change":460,"percent_change":931,"volume":1919,"transactions":9,"vwap":1896},"2025-09-23",35.25,35.029999,852800,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1923,"change":638,"percent_change":230,"volume":1925,"transactions":9,"vwap":1923},"2025-09-22",35.049999,35.18,34.955,1122500,{"date":1927,"open":1918,"high":1928,"low":1929,"close":1918,"change":303,"percent_change":1197,"volume":1930,"transactions":9,"vwap":1918},"2025-09-19",35.07,34.934,563600,{"date":1932,"open":1896,"high":1933,"low":1934,"close":1923,"change":1336,"percent_change":262,"volume":1935,"transactions":9,"vwap":1923},"2025-09-18",35.291,35.018002,752600,{"date":1937,"open":1938,"high":1754,"low":1939,"close":1940,"change":441,"percent_change":200,"volume":1941,"transactions":9,"vwap":1940},"2025-09-17",35.21,34.965,35.080002,610000,{"date":1943,"open":1814,"high":1814,"low":1923,"close":1944,"change":1128,"percent_change":345,"volume":1945,"transactions":9,"vwap":1944},"2025-09-16",35.31,1053800,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1745,"change":710,"percent_change":887,"volume":1951,"transactions":9,"vwap":1745},"2025-09-15",35.29,35.437,35.276,776800,{"date":1953,"open":1813,"high":1759,"low":1837,"close":1679,"change":931,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1679},"2025-09-12",-0.57,499300,{"date":1957,"open":1958,"high":1705,"low":1959,"close":1705,"change":384,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1705},"2025-09-11",35.12,35.066002,1.32,825500,{"date":1963,"open":1666,"high":1900,"low":1964,"close":1693,"change":1525,"percent_change":142,"volume":1965,"transactions":9,"vwap":1693},"2025-09-10",34.85,1080400,{"date":1967,"open":1968,"high":1674,"low":1969,"close":1674,"change":1113,"percent_change":461,"volume":1970,"transactions":9,"vwap":1674},"2025-09-09",34.74,34.704,620300,{"date":1972,"open":1973,"high":1658,"low":1906,"close":1685,"change":22,"percent_change":852,"volume":1974,"transactions":9,"vwap":1685},"2025-09-08",34.78,706500,{"date":1976,"open":1977,"high":1978,"low":1680,"close":1979,"change":1803,"percent_change":667,"volume":1980,"transactions":9,"vwap":1979},"2025-09-05",34.59,34.71,34.44,787700,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":142,"percent_change":798,"volume":1987,"transactions":9,"vwap":1986},"2025-09-04",34.15,34.41,34.123,34.37,1703000,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":261,"volume":1995,"transactions":9,"vwap":1993},"2025-09-03",33.88,34.060001,33.859,34.049999,0.04,986000,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1999,"change":773,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-09-02",33.8,34.0099983,33.73,-0.87,626300,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1080,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-08-29",34.29,34.35,34.221,34.31,-0.52,592300,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":818,"percent_change":994,"volume":2017,"transactions":9,"vwap":2016},"2025-08-28",34.39,34.52,34.367,34.49,547900,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2021,"change":1128,"percent_change":365,"volume":2023,"transactions":9,"vwap":2021},"2025-08-27",34.21,34.33,34.080002,728500,{"date":2025,"open":2026,"high":1673,"low":2022,"close":1979,"change":423,"percent_change":199,"volume":2027,"transactions":9,"vwap":1979},"2025-08-26",34.42,764800,{"date":2029,"open":1665,"high":2030,"low":2031,"close":2032,"change":304,"percent_change":1706,"volume":2033,"transactions":9,"vwap":2032},"2025-08-25",34.84,34.48,34.53,593200,{"date":2035,"open":1977,"high":1696,"low":2036,"close":2037,"change":535,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-08-22",34.547,34.9,1.45,630700,{"date":2041,"open":2031,"high":2042,"low":2006,"close":2043,"change":210,"percent_change":1577,"volume":2044,"transactions":9,"vwap":2043},"2025-08-21",34.485,34.4,882100,{"date":2046,"open":2047,"high":1977,"low":2048,"close":1907,"change":648,"percent_change":293,"volume":2049,"transactions":9,"vwap":1907},"2025-08-20",34.51,34.469,1304000,{"date":2051,"open":2052,"high":2053,"low":2026,"close":2026,"change":423,"percent_change":199,"volume":2054,"transactions":9,"vwap":2026},"2025-08-19",34.57,34.62,563200,{"date":2056,"open":2057,"high":2058,"low":1986,"close":2047,"change":988,"percent_change":989,"volume":2059,"transactions":9,"vwap":2047},"2025-08-18",34.46,34.535,1761900,{"date":2061,"open":2062,"high":2062,"low":2031,"close":2063,"change":596,"percent_change":147,"volume":2064,"transactions":9,"vwap":2063},"2025-08-15",34.7,34.5,539600,{"date":2066,"open":2067,"high":1986,"low":1983,"close":1986,"change":930,"percent_change":441,"volume":2068,"transactions":9,"vwap":1986},"2025-08-14",34.27,618900,{"date":2070,"open":2021,"high":1673,"low":2071,"close":1673,"change":1593,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1673},"2025-08-13",34.25,0.79,929100,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2077,"change":937,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-08-12",33.81,34.18,1.64,550500,{"date":2081,"open":2082,"high":2000,"low":2083,"close":2084,"change":414,"percent_change":480,"volume":2085,"transactions":9,"vwap":2084},"2025-08-11",33.68,33.595,33.63,530900,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":638,"percent_change":560,"volume":2092,"transactions":9,"vwap":2091},"2025-08-08",33.72,33.83,33.66,33.75,1021300,{"date":2094,"open":2084,"high":2095,"low":2096,"close":2097,"change":262,"percent_change":1878,"volume":2098,"transactions":9,"vwap":2097},"2025-08-07",33.67,33.452,33.6,856100,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":667,"percent_change":898,"volume":2105,"transactions":9,"vwap":2104},"2025-08-06",33.22,33.34,33.199,33.31,718900,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":1994,"percent_change":261,"volume":2111,"transactions":9,"vwap":2110},"2025-08-05",33.18,32.98,33.11,524200,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":151,"percent_change":231,"volume":2118,"transactions":9,"vwap":2117},"2025-08-04",33.02,33.12,32.957,33.07,478600,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2122,"change":1113,"percent_change":1080,"volume":2124,"transactions":9,"vwap":2122},"2025-08-01",32.65,32.72,32.44,619200,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":424,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-07-31",33.0099983,32.68,32.78,-0.67,567200,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":188,"percent_change":1718,"volume":2138,"transactions":9,"vwap":2137},"2025-07-30",33.19,33.3,32.945,33,685200,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":375,"percent_change":638,"volume":2145,"transactions":9,"vwap":2144},"2025-07-29",33.38,33.395,33.27,33.35,783000,{"date":2147,"open":2148,"high":2148,"low":2101,"close":2135,"change":442,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2135},"2025-07-28",33.54,-1.62,651400,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2154,"change":930,"percent_change":620,"volume":2156,"transactions":9,"vwap":2154},"2025-07-25",33.7,33.85,33.61,743200,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":1519,"volume":2164,"transactions":9,"vwap":2162},"2025-07-24",34.02,34.053001,33.91,33.93,-0.21,1516000,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1848,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-07-23",33.74,34.17,33.723,34.14,2.49,1162600,{"date":2174,"open":2175,"high":2102,"low":2176,"close":2104,"change":818,"percent_change":586,"volume":2177,"transactions":9,"vwap":2104},"2025-07-22",33.15,33.047001,441400,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2175,"change":122,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2175},"2025-07-21",33.080002,33.286,33.029999,0.76,451200,{"date":2186,"open":2115,"high":2187,"low":2188,"close":2188,"change":313,"percent_change":827,"volume":2189,"transactions":9,"vwap":2188},"2025-07-18",33.13,32.9,491700,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2193,"change":107,"percent_change":394,"volume":2195,"transactions":9,"vwap":2193},"2025-07-17",32.86,33.040001,32.8,477600,{"date":2197,"open":2198,"high":2109,"low":2199,"close":2109,"change":710,"percent_change":742,"volume":2200,"transactions":9,"vwap":2109},"2025-07-16",32.73,32.64,517500,{"date":2202,"open":2187,"high":2187,"low":2203,"close":2204,"change":314,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-07-15",32.728,32.75,-1.03,661100,{"date":2208,"open":2209,"high":2110,"low":2210,"close":2211,"change":107,"percent_change":394,"volume":2212,"transactions":9,"vwap":2211},"2025-07-14",32.99,32.955,33.09,734400,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2182,"change":188,"percent_change":1718,"volume":2217,"transactions":9,"vwap":2182},"2025-07-11",33.099998,33.0050011,372000,{"date":2219,"open":2104,"high":2141,"low":2220,"close":2141,"change":1113,"percent_change":1080,"volume":2221,"transactions":9,"vwap":2141},"2025-07-10",33.2,544800,{"date":2223,"open":2104,"high":2224,"low":2220,"close":2224,"change":142,"percent_change":760,"volume":2225,"transactions":9,"vwap":2224},"2025-07-09",33.44,931400,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2115,"change":936,"percent_change":1068,"volume":2231,"transactions":9,"vwap":2115},"2025-07-08",32.96,33.144,32.88,770600,{"date":2233,"open":2234,"high":2215,"low":2194,"close":2188,"change":480,"percent_change":72,"volume":2235,"transactions":9,"vwap":2188},"2025-07-07",33.060001,745300,{"date":2237,"open":2238,"high":2135,"low":2239,"close":2240,"change":505,"percent_change":1113,"volume":2241,"transactions":9,"vwap":2240},"2025-07-03",33.23,33.142,33.26,399300,{"date":2243,"open":2182,"high":2135,"low":2244,"close":2245,"change":261,"percent_change":1054,"volume":2246,"transactions":9,"vwap":2245},"2025-07-02",32.958,33.28,1921800,{"date":2248,"open":2187,"high":2249,"low":2117,"close":2250,"change":240,"percent_change":773,"volume":2251,"transactions":9,"vwap":2250},"2025-07-01",33.21,33.16,816000,{"date":2253,"open":2115,"high":2143,"low":2137,"close":2240,"change":1803,"percent_change":534,"volume":2254,"transactions":9,"vwap":2240},"2025-06-30",595900,{"date":2256,"open":2110,"high":2257,"low":2114,"close":2134,"change":975,"percent_change":798,"volume":2258,"transactions":9,"vwap":2134},"2025-06-27",33.273,317500,{"date":2260,"open":2198,"high":2261,"low":2262,"close":2230,"change":1809,"percent_change":273,"volume":2263,"transactions":9,"vwap":2230},"2025-06-26",32.89,32.721,359200,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2266,"change":1128,"percent_change":314,"volume":2268,"transactions":9,"vwap":2266},"2025-06-25",32.54,32.42,472600,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2121,"change":22,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2121},"2025-06-24",32.49,32.71,32.448,1.37,819200,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":394,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-06-23",31.81,32.29,31.8,32.21,0.56,4111700,{"date":2285,"open":2279,"high":2279,"low":2286,"close":2287,"change":324,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-06-20",32.0099983,32.029999,-2.02,406700,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":261,"percent_change":797,"volume":2296,"transactions":9,"vwap":2295},"2025-06-18",32.76,32.83,32.6,32.69,450100,{"date":2298,"open":2188,"high":2299,"low":2300,"close":2300,"change":1861,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-06-17",32.912,32.57,-1.45,499100,{"date":2304,"open":2108,"high":2135,"low":2305,"close":2306,"change":596,"percent_change":334,"volume":2307,"transactions":9,"vwap":2306},"2025-06-16",33.025002,33.049999,337200,{"date":2309,"open":2261,"high":2306,"low":2310,"close":2311,"change":480,"percent_change":72,"volume":2312,"transactions":9,"vwap":2311},"2025-06-13",32.77,32.92,722900,{"date":2314,"open":2108,"high":2315,"low":2316,"close":2245,"change":886,"percent_change":2072,"volume":2317,"transactions":9,"vwap":2245},"2025-06-12",33.29,33.14,427000,{"date":2319,"open":2234,"high":2110,"low":2320,"close":2114,"change":1994,"percent_change":261,"volume":2321,"transactions":9,"vwap":2114},"2025-06-11",32.94,420200,{"date":2323,"open":2306,"high":2306,"low":2324,"close":2109,"change":666,"percent_change":451,"volume":2325,"transactions":9,"vwap":2109},"2025-06-10",32.87,429400,{"date":2327,"open":2328,"high":2193,"low":2329,"close":2188,"change":1994,"percent_change":261,"volume":2330,"transactions":9,"vwap":2188},"2025-06-09",32.91,32.855,655000,{"date":2332,"open":2333,"high":2320,"low":2333,"close":2192,"change":1994,"percent_change":261,"volume":2334,"transactions":9,"vwap":2192},"2025-06-06",32.82,459400,{"date":2336,"open":2228,"high":2228,"low":2272,"close":2333,"change":988,"percent_change":989,"volume":2337,"transactions":9,"vwap":2333},"2025-06-05",394700,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":1336,"percent_change":975,"volume":2343,"transactions":9,"vwap":2342},"2025-06-04",32.7,32.93,32.81,566700,{"date":2345,"open":2300,"high":2346,"low":2347,"close":2272,"change":441,"percent_change":749,"volume":2348,"transactions":9,"vwap":2272},"2025-06-03",32.725,32.51,422000,{"date":2350,"open":2121,"high":2320,"low":2347,"close":2320,"change":127,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2320},"2025-06-02",1.23,506800,{"date":2354,"open":2266,"high":2355,"low":2356,"close":2266,"change":1319,"percent_change":1319,"volume":2357,"transactions":9,"vwap":2266},"2025-05-30",32.58,32.3,987500,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2266,"change":779,"percent_change":923,"volume":2363,"transactions":9,"vwap":2266},"2025-05-29",32.48,32.569,32.38,696800,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":480,"percent_change":879,"volume":2370,"transactions":9,"vwap":2369},"2025-05-28",32.46,32.47,32.32,32.37,450400,{"date":2372,"open":2198,"high":2342,"low":2373,"close":2198,"change":923,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2198},"2025-05-27",32.586,1.65,515800,{"date":2377,"open":2378,"high":2356,"low":2379,"close":2380,"change":112,"percent_change":516,"volume":2381,"transactions":9,"vwap":2380},"2025-05-23",31.95,31.865,32.2,270100,{"date":2383,"open":2384,"high":2356,"low":2385,"close":2281,"change":1994,"percent_change":261,"volume":2386,"transactions":9,"vwap":2281},"2025-05-22",32.13,32.02,1684100,{"date":2388,"open":2369,"high":2389,"low":2390,"close":2391,"change":220,"percent_change":1452,"volume":2392,"transactions":9,"vwap":2391},"2025-05-21",32.5,32.14,32.17,703200,{"date":2394,"open":2395,"high":2367,"low":2380,"close":2396,"change":936,"percent_change":944,"volume":2397,"transactions":9,"vwap":2396},"2025-05-20",32.24,32.36,511600,{"date":2399,"open":2278,"high":2390,"low":2278,"close":2390,"change":797,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2390},"2025-05-19",1.16,412800,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":516,"percent_change":423,"volume":2408,"transactions":9,"vwap":2407},"2025-05-16",31.74,31.86,31.65,31.77,645700,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2280,"change":147,"percent_change":767,"volume":2414,"transactions":9,"vwap":2280},"2025-05-15",31.62,31.84,31.57,658400,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":423,"percent_change":415,"volume":2421,"transactions":9,"vwap":2420},"2025-05-14",31.59,31.7,31.38,31.42,1977800,{"date":2423,"open":2420,"high":2424,"low":2425,"close":2426,"change":1803,"percent_change":936,"volume":2427,"transactions":9,"vwap":2426},"2025-05-13",31.54,31.32,31.51,674500,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2431,"change":638,"percent_change":586,"volume":2433,"transactions":9,"vwap":2431},"2025-05-12",31.33,31.44,31.146,388600,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":648,"percent_change":560,"volume":2440,"transactions":9,"vwap":2439},"2025-05-09",31.27,31.348,31.15,31.29,391700,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2438,"change":516,"percent_change":240,"volume":2446,"transactions":9,"vwap":2438},"2025-05-08",31.26,31.3,31.076,475300,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":210,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-05-07",31.28,31.39,31.12,31.18,-0.51,247900,{"date":2456,"open":2457,"high":2420,"low":2449,"close":2457,"change":1319,"percent_change":1319,"volume":2458,"transactions":9,"vwap":2457},"2025-05-06",31.34,331600,{"date":2460,"open":2444,"high":2461,"low":2444,"close":2457,"change":1525,"percent_change":151,"volume":2462,"transactions":9,"vwap":2457},"2025-05-05",31.4,373900,{"date":2464,"open":2449,"high":2465,"low":2466,"close":2467,"change":586,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-05-02",31.35,31.148,31.23,1.56,314600,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":630,"percent_change":827,"volume":2476,"transactions":9,"vwap":2475},"2025-05-01",30.88,30.9,30.66,30.75,211600,{"date":2478,"open":2479,"high":2472,"low":2480,"close":2472,"change":569,"percent_change":107,"volume":2481,"transactions":9,"vwap":2472},"2025-04-30",30.62,30.48,319700,{"date":2483,"open":2484,"high":2485,"low":2479,"close":2486,"change":638,"percent_change":52,"volume":2487,"transactions":9,"vwap":2486},"2025-04-29",30.76,30.87,30.86,339300,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":596,"percent_change":230,"volume":2494,"transactions":9,"vwap":2493},"2025-04-28",30.56,30.81,30.49,30.71,349600,{"date":2496,"open":2497,"high":2479,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-04-25",30.43,30.284,30.58,0.19,0.63,278300,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":147,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-04-24",30.15,30.419,30.01,30.39,1.27,423600,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2507,"change":1108,"percent_change":719,"volume":2516,"transactions":9,"vwap":2507},"2025-04-23",30.23,30.245,29.912,393400,{"date":179,"open":2518,"high":2519,"low":175,"close":2520,"change":936,"percent_change":158,"volume":2521,"transactions":9,"vwap":2520},29.7,29.99,29.92,1353200]