[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FENY":3,"homepage-market-summary":29,"stock-historical-FENY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FENY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Fidelity MSCI Energy Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3672,0.82,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},34.64,34.11,34.69,34.56,0.08,0.23,1081494.101312,36.6,23.52,3209818.101435592,85,3254,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":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":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},21.81,3160998,1153764125.358898,55.48,"2025-04-22",[181,184,193,204,215,223,232,242,253,263,274,285,295,305,315,325,336,345,354,365,376,386,396,405,415,423,433,442,453,463,474,484,493,502,511,522,530,539,547,557,567,578,589,599,609,620,630,640,651,658,668,679,690,699,708,717,726,736,744,753,761,770,778,786,793,801,810,817,824,831,839,848,855,862,870,877,884,892,899,906,912,918,923,930,937,942,947,954,960,966,974,978,984,990,999,1006,1014,1019,1024,1029,1033,1038,1044,1053,1062,1068,1073,1081,1086,1092,1097,1101,1106,1111,1115,1121,1126,1132,1138,1144,1152,1156,1161,1166,1174,1180,1187,1193,1201,1210,1219,1224,1230,1235,1242,1247,1253,1259,1264,1267,1271,1275,1280,1285,1291,1298,1303,1306,1312,1316,1321,1324,1329,1334,1340,1347,1353,1359,1367,1373,1380,1385,1393,1399,1405,1413,1420,1427,1435,1442,1450,1457,1466,1474,1480,1485,1493,1500,1507,1513,1520,1527,1534,1541,1547,1554,1561,1569,1575,1584,1590,1596,1604,1609,1613,1620,1626,1634,1641,1649,1654,1662,1670,1678,1686,1692,1699,1706,1710,1715,1720,1727,1733,1737,1744,1749,1755,1758,1764,1768,1774,1778,1782,1786,1789,1795,1801,1805,1810,1818,1822,1826,1829,1832,1837,1842,1846,1853,1859,1865,1873,1880,1886,1892,1898,1905,1911,1916,1920,1923,1927,1930,1933,1936,1940,1946,1950,1954,1958,1962,1966,1970,1973,1976,1982,1985,1988,1992,1997,2002,2005,2010,2013,2017,2021,2025,2028,2031,2034,2037,2042,2048,2054,2061,2068,2073,2078,2084,2088,2092,2099,2106,2111,2114,2117,2123,2128,2133,2136,2139,2142,2145,2148,2151,2156,2161,2164,2168,2172,2176,2180,2185,2188,2192,2198,2202,2206,2212,2215,2219,2224,2228,2232,2238,2241,2244,2247,2250,2254,2257,2262,2265,2271,2277,2284,2291,2297,2306,2312,2318,2325,2331,2337,2343,2347,2354,2359,2362,2366,2369,2373,2378,2382,2388,2395,2402,2409,2414,2418,2424,2428,2433,2437,2442,2448],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},6992,34.5037,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":136,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",33.76,34.57,33.67,1.95,1990916.731836,11791,34.3165,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",34.1,34.225,33.85,33.9,0.01,0.03,1746379.621196,6536,34.1105,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",33.7,34.03,33.61,33.89,-0.32,-0.94,1563807.687097,7905,33.8773,{"date":216,"open":187,"high":187,"low":217,"close":218,"change":219,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",34.08,34.21,0,1928709.088173,8672,34.2788,{"date":224,"open":225,"high":226,"low":227,"close":218,"change":210,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",34.15,34.34,33.975,-0.93,1557016.14047,8599,34.1594,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":146,"volume":239,"transactions":240,"vwap":241},"2026-09-24",34.72,34.95,34.42,34.53,0.13,1854139.0613,9105,34.6862,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",34.29,34.71,34.24,34.4,0.3,0.88,1614615.017824,9160,34.4494,{"date":254,"open":255,"high":256,"low":257,"close":195,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",34.06,34.62,33.875,-0.36,-1.04,1637547.815552,8364,34.3225,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",34.88,35.16,34.425,34.46,-0.83,-2.35,1266077.148913,8015,34.6516,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",35.36,35.5,35.205,35.29,-0.34,-0.95,980630.384554,5621,35.3209,{"date":286,"open":266,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",35.655,35.15,35.63,0.2,0.56,582249.385994,5078,35.4832,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":71,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",36.075,36.09,35.23,35.43,-2.96,1234359.187669,8689,35.6567,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",35.88,36.5901,36.51,0.81,2.27,1919095.69522,7468,36.3941,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",36.56,35.55,35.7,-0.4,-1.11,1496675.246286,10636,35.9554,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",35.95,36.4,35.86,36.1,0.1,0.28,700148.295781,4720,36.0775,{"date":337,"open":24,"high":24,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",35.68,36,-0.17,-0.47,734227.720247,6308,36.0728,{"date":346,"open":347,"high":348,"low":339,"close":349,"change":248,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",36.27,36.47,36.17,0.84,845810.869192,5601,36.1911,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",35.9,36.13,35.62,35.87,0.33,0.93,806922.415458,6991,35.9075,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",35.59,35.66,35.18,35.54,-0.31,-0.86,908428.683754,5890,35.4768,{"date":377,"open":357,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",36.33,35.825,35.85,-0.26,-0.72,932230.360356,5955,36.0788,{"date":387,"open":388,"high":389,"low":368,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",35.73,36.256,36.11,0.16,0.45,1050963.748538,7095,35.9557,{"date":397,"open":356,"high":398,"low":399,"close":327,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",35.99,35.52,0.5,1.41,1042968.579603,8449,35.7748,{"date":406,"open":276,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",35.69,34.9903,35.45,0.72,2.07,865217.076358,6006,35.3461,{"date":416,"open":256,"high":417,"low":268,"close":418,"change":419,"percent_change":126,"volume":420,"transactions":421,"vwap":422},"2026-08-28",34.79,34.73,0.14,658810.52939,5476,34.653,{"date":424,"open":425,"high":426,"low":225,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",34.52,34.805,34.59,-0.02,-0.06,656615.077936,4471,34.4981,{"date":434,"open":195,"high":435,"low":436,"close":437,"change":419,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",34.92,34.05,34.61,0.41,690626.260161,4583,34.5813,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",34.54,34.81,34.44,34.47,-0.55,-1.57,1056405.60759,6135,34.6641,{"date":454,"open":455,"high":456,"low":19,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",35.1,35.31,35.02,-0.3,-0.85,762545.898813,5816,34.9831,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",35.41,35.6524,35.145,35.32,-0.03,-0.08,716520.457464,5183,35.3898,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":238,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",35.57,35.83,35.305,35.35,0.37,902469.867283,5516,35.5461,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":428,"percent_change":429,"volume":490,"transactions":491,"vwap":492},"2026-08-19",35.38,35.56,35.125,35.22,1005764.144076,5865,35.3239,{"date":494,"open":495,"high":279,"low":496,"close":497,"change":400,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",35.14,34.97,35.24,1.44,1233643.962024,6973,35.1477,{"date":503,"open":237,"high":504,"low":505,"close":506,"change":480,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",34.775,34.32,34.74,1.08,1017313.073114,5480,34.6073,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",34,34.485,33.96,34.37,0.48,1.42,988913.970157,6256,34.3362,{"date":523,"open":524,"high":525,"low":526,"close":209,"change":219,"percent_change":219,"volume":527,"transactions":528,"vwap":529},"2026-08-13",33.63,33.925,33.455,1127059.007615,6222,33.7621,{"date":531,"open":524,"high":532,"low":533,"close":209,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",33.9731,33.51,0.07,0.21,1075909.989334,5864,33.7854,{"date":540,"open":541,"high":525,"low":541,"close":542,"change":480,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",33.37,33.82,1.11,803076.878317,6019,33.7108,{"date":548,"open":549,"high":526,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",32.34,32.3344,33.45,1.5,4.69,1315095.994195,9173,33.0765,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":71,"volume":564,"transactions":565,"vwap":566},"2026-08-07",32.01,32.265,31.735,31.95,-0.35,1023151.410207,7393,31.9785,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",32.42,32.48,32,32.3,0.51,1.6,1658397.138835,10260,32.2196,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",32.63,32.68,31.78,31.79,-0.71,-2.18,1139892.676402,8418,32.0464,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":320,"volume":596,"transactions":597,"vwap":598},"2026-08-04",32.11,32.605,31.75,32.5,-0.13,1614494.537632,11949,32.314,{"date":600,"open":601,"high":602,"low":603,"close":580,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",32.485,32.91,32.285,-0.42,-1.27,1129880.202205,8159,32.5974,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",32.67,33.13,32.36,33.05,0.34,1.04,1665520.418553,9338,32.7525,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":22,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",32.26,32.78,32.19,32.71,0.71,1442138.210575,8115,32.463,{"date":631,"open":632,"high":633,"low":634,"close":570,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",32.69,32.845,32.3601,0.59,1.85,2176928.085297,11743,32.5517,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",32.38,32.53,31.73,31.89,-0.49,-1.51,1441320.534253,8518,32.0485,{"date":652,"open":653,"high":654,"low":572,"close":642,"change":382,"percent_change":585,"volume":655,"transactions":656,"vwap":657},"2026-07-27",32.465,32.86,1572795.039972,9211,32.5328,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":200,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",33.03,33.5799,33.01,33.1,0.09,1024889.950037,7349,33.2306,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",33.43,33.605,32.995,33.07,0.12,0.36,1886999.112701,8970,33.3725,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-22",32.93,33.11,32.795,32.95,0.39,1.2,829485.005356,5563,32.962,{"date":691,"open":692,"high":693,"low":694,"close":693,"change":126,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",32.31,32.56,32.125,1.24,1029598.233248,4372,32.3902,{"date":700,"open":562,"high":701,"low":702,"close":703,"change":419,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",32.39,31.86,32.16,0.44,1011512.536334,5021,32.1835,{"date":709,"open":710,"high":711,"low":582,"close":712,"change":685,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-17",32.08,32.2,32.02,1.23,1279103.254072,5837,31.9789,{"date":718,"open":719,"high":583,"low":720,"close":721,"change":121,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-16",31.45,31.43,31.63,0.8,937600.835637,5000,31.6294,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":459,"volume":733,"transactions":734,"vwap":735},"2026-07-15",31.65,31.68,30.97,31.38,-0.27,1403835.57009,6018,31.2968,{"date":737,"open":738,"high":739,"low":740,"close":728,"change":419,"percent_change":704,"volume":741,"transactions":742,"vwap":743},"2026-07-14",31.71,31.8,31.29,1061486.329909,5073,31.5659,{"date":745,"open":746,"high":721,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-13",31,31.51,0.91,2.97,1311195.497431,5617,31.3672,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":51,"volume":760,"transactions":9,"vwap":758},"2026-07-10",30.63,30.67,30.21,30.6,0.15,945900,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-09",30.69,30.78,30.42,30.45,-0.43,-1.39,1203800,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":573,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-08",30.75,31.1,30.5,30.88,1.68,2614000,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-07",29.76,30.46,30.37,0.83,2.81,1342700,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":470,"percent_change":732,"volume":792,"transactions":9,"vwap":791},"2026-07-06",29.52,29.78,29.48,29.54,1149200,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":14,"volume":800,"transactions":9,"vwap":798},"2026-07-02",29.59,29.86,29.43,29.62,0.24,1956300,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-01",29.49,29.71,29.29,29.38,-0.18,-0.61,945600,{"date":811,"open":789,"high":812,"low":791,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-30",30.040001,29.56,-0.2,-0.67,2451400,{"date":818,"open":819,"high":820,"low":804,"close":780,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":780},"2026-06-29",29.95,30.14,-0.15,-0.5,1577900,{"date":825,"open":826,"high":812,"low":789,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-26",29.89,29.91,-0.11,-0.37,1608600,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":615,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-25",29.5,30.12,29.4,30.02,1.15,1472200,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-24",29.74,29.82,29.37,29.68,-0.54,-1.79,1834000,{"date":849,"open":836,"high":850,"low":826,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-23",30.29,30.22,0.19,0.63,1813000,{"date":856,"open":789,"high":857,"low":858,"close":859,"change":480,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-22",30.059999,29.53,30.030001,1.25,1090000,{"date":863,"open":864,"high":826,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-18",29.87,29.36,29.66,-0.7,-2.31,2059600,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":280,"percent_change":321,"volume":876,"transactions":9,"vwap":875},"2026-06-17",30.61,30.72,30.28,30.36,2605200,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":821,"percent_change":646,"volume":883,"transactions":9,"vwap":882},"2026-06-16",30.55,30.8,30.52,30.7,2289700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":71,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-15",30.64,31.11,30.59,30.85,-3.38,2993400,{"date":893,"open":894,"high":895,"low":720,"close":896,"change":121,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-12",31.48,32.25,31.93,0.79,2299300,{"date":900,"open":901,"high":611,"low":902,"close":729,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":729},"2026-06-11",32.59,31.66,-0.6,-1.86,2733000,{"date":907,"open":908,"high":581,"low":712,"close":909,"change":51,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-10",32.080002,32.28,1.54,1787400,{"date":913,"open":914,"high":914,"low":915,"close":583,"change":448,"percent_change":916,"volume":917,"transactions":9,"vwap":583},"2026-06-09",32.24,31.46,-1.7,2883800,{"date":919,"open":624,"high":920,"low":624,"close":549,"change":685,"percent_change":921,"volume":922,"transactions":9,"vwap":549},"2026-06-08",32.66,1.22,853400,{"date":924,"open":901,"high":925,"low":926,"close":562,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":562},"2026-06-05",32.6,31.92,-0.69,-2.11,1442700,{"date":931,"open":642,"high":932,"low":933,"close":934,"change":106,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-04",32.75,32.27,32.64,0.18,1286600,{"date":938,"open":613,"high":681,"low":914,"close":939,"change":675,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-03",32.58,1.12,1112100,{"date":943,"open":644,"high":549,"low":944,"close":945,"change":146,"percent_change":58,"volume":946,"transactions":9,"vwap":945},"2026-06-02",31.7,32.22,1290200,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":291,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-01",31.62,32.099998,31.84,1.79,2015500,{"date":955,"open":915,"high":956,"low":773,"close":957,"change":958,"percent_change":259,"volume":959,"transactions":9,"vwap":957},"2026-05-29",31.54,31.28,-0.33,1611700,{"date":961,"open":896,"high":571,"low":962,"close":963,"change":469,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-28",31.47,31.61,-0.09,3510100,{"date":967,"open":968,"high":896,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-27",31.72,31.39,31.64,-0.56,-1.74,1499100,{"date":975,"open":932,"high":612,"low":624,"close":711,"change":372,"percent_change":976,"volume":977,"transactions":9,"vwap":711},"2026-05-26",-2.6,1698200,{"date":979,"open":980,"high":612,"low":932,"close":981,"change":419,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-22",32.82,33.060001,0.43,1601700,{"date":985,"open":986,"high":987,"low":611,"close":988,"change":829,"percent_change":321,"volume":989,"transactions":9,"vwap":988},"2026-05-21",33.62,33.71,32.92,1909000,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-20",33.94,34.33,33.23,33.29,-0.78,-2.29,2666300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":151,"percent_change":616,"volume":1005,"transactions":9,"vwap":1004},"2026-05-19",33.83,34.18,33.56,34.07,1365700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":635,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-18",33,33.81,32.76,33.72,1.78,1828300,{"date":1015,"open":581,"high":612,"low":1016,"close":612,"change":626,"percent_change":1017,"volume":1018,"transactions":9,"vwap":612},"2026-05-15",32.62,2.19,1250300,{"date":1020,"open":950,"high":1021,"low":950,"close":569,"change":1022,"percent_change":310,"volume":1023,"transactions":9,"vwap":569},"2026-05-14",32.47,0.26,1173800,{"date":1025,"open":1026,"high":945,"low":1027,"close":703,"change":428,"percent_change":429,"volume":1028,"transactions":9,"vwap":703},"2026-05-13",32.13,31.82,1067100,{"date":1030,"open":711,"high":572,"low":896,"close":1031,"change":22,"percent_change":410,"volume":1032,"transactions":9,"vwap":1031},"2026-05-12",32.18,1655400,{"date":1034,"open":894,"high":1035,"low":719,"close":562,"change":722,"percent_change":1036,"volume":1037,"transactions":9,"vwap":562},"2026-05-11",31.98,2.57,1399700,{"date":1039,"open":740,"high":1040,"low":1041,"close":1042,"change":340,"percent_change":845,"volume":1043,"transactions":9,"vwap":1042},"2026-05-08",31.44,31.049999,31.15,1623200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-07",31.36,31.42,30.87,31.32,-0.62,-1.94,2582600,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-06",32.12,32.41,31.74,31.94,-1.31,-3.94,2912200,{"date":1063,"open":682,"high":1064,"low":1065,"close":1066,"change":219,"percent_change":219,"volume":1067,"transactions":9,"vwap":1066},"2026-05-05",33.42,32.96,33.25,1394800,{"date":1069,"open":1070,"high":1071,"low":901,"close":1066,"change":360,"percent_change":44,"volume":1072,"transactions":9,"vwap":1066},"2026-05-04",32.87,33.31,2293900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":988,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":988},"2026-05-01",33.0099983,33.26,32.55,-0.41,-1.23,2298700,{"date":1082,"open":1016,"high":670,"low":1056,"close":1083,"change":332,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-30",33.33,0.85,1501000,{"date":1087,"open":920,"high":1088,"low":1089,"close":1088,"change":37,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-29",33.049999,32.51,2.26,3040000,{"date":1093,"open":613,"high":1094,"low":1026,"close":1095,"change":51,"percent_change":910,"volume":1096,"transactions":9,"vwap":1095},"2026-04-28",32.46,32.32,1904600,{"date":1098,"open":1035,"high":895,"low":738,"close":1099,"change":200,"percent_change":664,"volume":1100,"transactions":9,"vwap":1099},"2026-04-27",31.83,2424100,{"date":1102,"open":1103,"high":1099,"low":720,"close":739,"change":429,"percent_change":1104,"volume":1105,"transactions":9,"vwap":739},"2026-04-24",31.77,-0.19,1848400,{"date":1107,"open":593,"high":1108,"low":963,"close":702,"change":799,"percent_change":1109,"volume":1110,"transactions":9,"vwap":702},"2026-04-23",31.96,0.76,3781500,{"date":1112,"open":894,"high":738,"low":1047,"close":949,"change":126,"percent_change":1113,"volume":1114,"transactions":9,"vwap":949},"2026-04-22",1.28,1789300,{"date":1116,"open":1048,"high":1117,"low":873,"close":1118,"change":392,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-21",31.25,31.22,1.46,2608500,{"date":1122,"open":772,"high":1123,"low":888,"close":1124,"change":21,"percent_change":1022,"volume":1125,"transactions":9,"vwap":1124},"2026-04-20",31.08,30.77,1645800,{"date":1127,"open":1128,"high":764,"low":864,"close":763,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":763},"2026-04-17",30.43,-0.96,-3.03,5008500,{"date":1133,"open":1134,"high":1135,"low":1134,"close":728,"change":400,"percent_change":1136,"volume":1137,"transactions":9,"vwap":728},"2026-04-16",31.17,31.76,1.61,1426200,{"date":1139,"open":1140,"high":731,"low":1048,"close":1042,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1042},"2026-04-15",31.02,-0.05,-0.16,1683700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":584,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-14",31.57,31.58,30.98,31.2,-2.23,2321800,{"date":1153,"open":703,"high":622,"low":970,"close":1154,"change":664,"percent_change":332,"volume":1155,"transactions":9,"vwap":1154},"2026-04-13",31.91,2884100,{"date":1157,"open":951,"high":1158,"low":747,"close":1027,"change":340,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1027},"2026-04-10",32.07,-0.53,1844200,{"date":1162,"open":569,"high":988,"low":1163,"close":1164,"change":1078,"percent_change":605,"volume":1165,"transactions":9,"vwap":1164},"2026-04-09",31.87,31.99,4663900,{"date":1167,"open":721,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-08",32.45,31.35,32.4,-1.14,-3.4,4381800,{"date":1175,"open":1176,"high":1001,"low":1176,"close":1177,"change":1178,"percent_change":310,"volume":1179,"transactions":9,"vwap":1177},"2026-04-07",33.32,33.54,0.27,2561600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1183,"change":22,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-06",32.94,33.27,32.84,0.7,1444800,{"date":1188,"open":1177,"high":1189,"low":1190,"close":1191,"change":799,"percent_change":37,"volume":1192,"transactions":9,"vwap":1191},"2026-04-02",33.91,32.88,33.040001,3455700,{"date":1194,"open":1195,"high":987,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-01",33.2,32.49,32.8,-1.22,-3.59,9575300,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-31",34.5,34.89,33.38,34.02,-0.39,-1.13,7844400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-30",35.080002,35.26,34.31,34.41,-0.38,-1.09,4272900,{"date":1220,"open":246,"high":1204,"low":1221,"close":417,"change":291,"percent_change":1222,"volume":1223,"transactions":9,"vwap":417},"2026-03-27",34.099998,1.64,4431800,{"date":1225,"open":1009,"high":236,"low":1226,"close":1227,"change":1228,"percent_change":910,"volume":1229,"transactions":9,"vwap":1227},"2026-03-26",33.75,34.23,0.52,2222300,{"date":1231,"open":1232,"high":198,"low":1232,"close":987,"change":1233,"percent_change":1078,"volume":1234,"transactions":9,"vwap":987},"2026-03-25",33.53,-0.14,2933200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":197,"change":1185,"percent_change":1240,"volume":1241,"transactions":9,"vwap":197},"2026-03-24",33.28,34.19,33.24,2.11,4854300,{"date":1243,"open":909,"high":1237,"low":591,"close":1244,"change":151,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-23",33.15,1.07,5749600,{"date":1248,"open":681,"high":1083,"low":1249,"close":1197,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1197},"2026-03-20",32.77,-0.21,-0.64,5195400,{"date":1254,"open":1255,"high":1066,"low":1256,"close":1075,"change":573,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1075},"2026-03-19",32.7,32.57,1.57,3563100,{"date":1260,"open":1256,"high":1261,"low":1262,"close":594,"change":200,"percent_change":664,"volume":1263,"transactions":9,"vwap":594},"2026-03-18",32.73,32.43,2146500,{"date":1265,"open":572,"high":932,"low":624,"close":1021,"change":685,"percent_change":921,"volume":1266,"transactions":9,"vwap":1021},"2026-03-17",2957000,{"date":1268,"open":1269,"high":945,"low":593,"close":908,"change":664,"percent_change":332,"volume":1270,"transactions":9,"vwap":908},"2026-03-16",32.040001,1870400,{"date":1272,"open":1099,"high":950,"low":902,"close":1164,"change":1273,"percent_change":151,"volume":1274,"transactions":9,"vwap":1164},"2026-03-13",0.11,3563000,{"date":1276,"open":968,"high":1277,"low":728,"close":1278,"change":121,"percent_change":897,"volume":1279,"transactions":9,"vwap":1278},"2026-03-12",32.23,31.88,3757400,{"date":1281,"open":1282,"high":902,"low":1282,"close":721,"change":158,"percent_change":1283,"volume":1284,"transactions":9,"vwap":721},"2026-03-11",30.86,2.4,2557100,{"date":1286,"open":1287,"high":1046,"low":764,"close":1288,"change":1207,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-10",31.12,30.89,-1.25,7343800,{"date":1292,"open":1293,"high":1294,"low":1295,"close":957,"change":964,"percent_change":1296,"volume":1297,"transactions":9,"vwap":957},"2026-03-09",31.55,31.69,31.07,-0.29,8909800,{"date":1299,"open":738,"high":583,"low":1300,"close":1301,"change":111,"percent_change":469,"volume":1302,"transactions":9,"vwap":1301},"2026-03-06",31.19,31.37,4528000,{"date":1304,"open":1046,"high":902,"low":1287,"close":731,"change":391,"percent_change":573,"volume":1305,"transactions":9,"vwap":731},"2026-03-05",8176800,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1118,"change":828,"percent_change":563,"volume":1311,"transactions":9,"vwap":1118},"2026-03-04",31.09,31.3,30.71,4321900,{"date":1313,"open":702,"high":896,"low":1123,"close":1314,"change":458,"percent_change":281,"volume":1315,"transactions":9,"vwap":1314},"2026-03-03",31.33,11278100,{"date":1317,"open":1318,"high":1269,"low":1300,"close":721,"change":853,"percent_change":1319,"volume":1320,"transactions":9,"vwap":721},"2026-03-02",32.0099983,2.03,12042200,{"date":1322,"open":880,"high":887,"low":781,"close":746,"change":400,"percent_change":1222,"volume":1323,"transactions":9,"vwap":746},"2026-02-27",2933900,{"date":1325,"open":1326,"high":1327,"low":819,"close":774,"change":674,"percent_change":685,"volume":1328,"transactions":9,"vwap":774},"2026-02-26",30.16,30.83,3990500,{"date":1330,"open":758,"high":756,"low":1331,"close":1332,"change":821,"percent_change":646,"volume":1333,"transactions":9,"vwap":1332},"2026-02-25",30,30.38,2199000,{"date":1335,"open":774,"high":1336,"low":834,"close":1337,"change":1338,"percent_change":534,"volume":1339,"transactions":9,"vwap":1337},"2026-02-24",30.57,30.53,0.02,2894900,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":664,"percent_change":248,"volume":1346,"transactions":9,"vwap":1345},"2026-02-23",30.49,30.96,30.34,30.51,2382400,{"date":1348,"open":1349,"high":872,"low":1350,"close":765,"change":1233,"percent_change":1351,"volume":1352,"transactions":9,"vwap":765},"2026-02-20",30.47,30.18,-0.46,2369000,{"date":1354,"open":1336,"high":775,"low":1355,"close":1356,"change":1022,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-19",30.4,30.56,0.86,3716500,{"date":1360,"open":1361,"high":1362,"low":1331,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-18",30.09,30.35,30.3,0.57,1.92,3929800,{"date":1368,"open":1369,"high":1344,"low":1370,"close":1371,"change":280,"percent_change":1208,"volume":1372,"transactions":9,"vwap":1371},"2026-02-17",30.15,29.39,29.73,2740800,{"date":1374,"open":1375,"high":1376,"low":1371,"close":1377,"change":1022,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-13",29.81,30.19,30.07,0.87,4356800,{"date":1381,"open":782,"high":774,"low":1382,"close":1375,"change":903,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1375},"2026-02-12",29.65,-1.97,5743500,{"date":1386,"open":1387,"high":1388,"low":812,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-11",30.049999,30.44,30.41,0.75,2.53,4328500,{"date":1394,"open":1395,"high":1395,"low":803,"close":866,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":866},"2026-02-10",29.8,-0.07,-0.24,2503700,{"date":1400,"open":797,"high":1401,"low":1402,"close":1371,"change":1178,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1371},"2026-02-09",29.77,29.33,0.92,2818700,{"date":1406,"open":1407,"high":788,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-06",28.98,28.92,29.46,0.64,2.22,2540600,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":258,"percent_change":1079,"volume":1419,"transactions":9,"vwap":1418},"2026-02-05",28.9,28.96,28.39,28.82,4360700,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":635,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-04",28.69,29.24,29.18,2.06,6011100,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1084,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-03",27.81,28.65,27.75,28.59,3.06,12685700,{"date":1436,"open":1431,"high":1437,"low":1438,"close":1439,"change":845,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-02",28,27.58,27.74,-1.91,5808700,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":121,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-30",27.95,28.32,27.66,28.28,0.89,8464900,{"date":1451,"open":1452,"high":1430,"low":1453,"close":1454,"change":1455,"percent_change":940,"volume":1456,"transactions":9,"vwap":1454},"2026-01-29",28.3,27.99,28.030001,0.31,8158200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-28",27.7,27.78,27.46,27.72,0.17,0.62,4967200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":332,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-01-27",27.34,27.59,27.25,27.55,1.03,2249400,{"date":1475,"open":1469,"high":1476,"low":1477,"close":1478,"change":1338,"percent_change":534,"volume":1479,"transactions":9,"vwap":1478},"2026-01-26",27.6,27.14,27.27,4454200,{"date":1481,"open":1482,"high":1446,"low":1483,"close":1470,"change":238,"percent_change":517,"volume":1484,"transactions":9,"vwap":1470},"2026-01-23",27.44,27.21,4012500,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":935,"volume":1492,"transactions":9,"vwap":1490},"2026-01-22",27,27.18,26.9,27.12,0.05,5835100,{"date":1494,"open":1495,"high":1483,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-21",26.78,27.07,0.67,2.54,6536300,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1396,"percent_change":381,"volume":1506,"transactions":9,"vwap":1505},"2026-01-20",26.64,26.77,26.34,26.4,4351900,{"date":1508,"open":1509,"high":1510,"low":1504,"close":1511,"change":534,"percent_change":1178,"volume":1512,"transactions":9,"vwap":1511},"2026-01-16",26.39,26.52,26.47,3366000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1505,"change":1518,"percent_change":269,"volume":1519,"transactions":9,"vwap":1505},"2026-01-15",26.36,26.62,26.17,-0.22,8310900,{"date":1521,"open":1517,"high":1522,"low":1523,"close":1516,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1516},"2026-01-14",26.93,26.14,0.58,2.23,17398200,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":685,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-13",25.85,26.23,26.040001,1.52,8976900,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":821,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-12",25.86,25.55,25.65,-0.58,6494500,{"date":1542,"open":1529,"high":1543,"low":1544,"close":1545,"change":534,"percent_change":1178,"volume":1546,"transactions":9,"vwap":1545},"2026-01-09",25.93,25.73,25.8,4880700,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1544,"change":158,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1544},"2026-01-08",25.08,25.9,25.059999,2.96,6467500,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":732,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-07",25.33,24.96,24.99,-1.07,7652700,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1251,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-06",25.94,25.96,25.2,25.26,-2.47,11822100,{"date":1570,"open":1523,"high":1517,"low":1571,"close":1550,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1550},"2026-01-05",25.28,0.6,2.37,12195500,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-02",24.78,25.37,24.65,25.3,0.53,2.14,5206000,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":821,"percent_change":903,"volume":1589,"transactions":9,"vwap":1588},"2025-12-31",24.92,24.69,24.77,2821900,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1586,"change":852,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1586},"2025-12-30",24.83,24.97,0.77,2853800,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":22,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-29",24.62,24.79,24.55,24.73,0.94,3900700,{"date":1605,"open":1600,"high":1598,"low":1606,"close":1607,"change":964,"percent_change":829,"volume":1608,"transactions":9,"vwap":1607},"2025-12-26",24.38,24.5,2570600,{"date":1610,"open":1579,"high":1587,"low":1600,"close":1611,"change":470,"percent_change":210,"volume":1612,"transactions":9,"vwap":1611},"2025-12-24",24.59,2139900,{"date":1614,"open":1615,"high":1616,"low":1607,"close":1617,"change":1463,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-23",24.57,24.7,24.67,0.69,2708000,{"date":1621,"open":1622,"high":1617,"low":1623,"close":1607,"change":799,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1607},"2025-12-22",24.49,24.45,0.99,3700700,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1233,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-12-19",24.3,24.46,24.21,24.26,-0.57,3394900,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":563,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-12-18",24.72,24.33,24.4,-1.41,6337300,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":51,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-12-17",24.41,24.8,24.39,24.75,2.02,7968400,{"date":1650,"open":1644,"high":1644,"low":1630,"close":1631,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1631},"2025-12-16",-0.76,-3.04,9349400,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":814,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-15",25.24,25.25,24.81,25.02,-0.79,4991800,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":381,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-12",25.53,25.62,25.16,25.22,-1.02,5319700,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":341,"volume":1677,"transactions":9,"vwap":1675},"2025-12-11",25.43,25.63,25.41,25.48,-0.12,6175200,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1378,"volume":1685,"transactions":9,"vwap":1683},"2025-12-10",25.42,25.64,25.29,25.6,0.22,5975600,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":759,"percent_change":635,"volume":1691,"transactions":9,"vwap":1690},"2025-12-09",25.27,25.59,25.38,4450800,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1296,"percent_change":1171,"volume":1698,"transactions":9,"vwap":1697},"2025-12-08",25.35,25.51,25.15,25.23,4549700,{"date":1700,"open":1701,"high":1702,"low":1695,"close":1703,"change":1704,"percent_change":1207,"volume":1705,"transactions":9,"vwap":1703},"2025-12-05",25.58,25.91,25.52,-0.1,4060100,{"date":1707,"open":1695,"high":1708,"low":1672,"close":1665,"change":331,"percent_change":685,"volume":1709,"transactions":9,"vwap":1665},"2025-12-04",25.66,3668700,{"date":1711,"open":1712,"high":1537,"low":1712,"close":1703,"change":1581,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1703},"2025-12-03",25.14,2.12,2896400,{"date":1716,"open":1688,"high":1688,"low":1717,"close":1558,"change":210,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1558},"2025-12-02",24.88,-1.26,4619100,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1684,"percent_change":249,"volume":1726,"transactions":9,"vwap":1725},"2025-12-01",25.12,25.44,25.09,25.31,2494000,{"date":1728,"open":1577,"high":1729,"low":1730,"close":1724,"change":615,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1724},"2025-11-28",25.18,24.74,1.37,1612600,{"date":1734,"open":1615,"high":1735,"low":1615,"close":1646,"change":1463,"percent_change":1618,"volume":1736,"transactions":9,"vwap":1646},"2025-11-26",24.95,3936800,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1676,"percent_change":646,"volume":1743,"transactions":9,"vwap":1742},"2025-11-25",24.53,24.64,24.34,24.58,3719700,{"date":1745,"open":1746,"high":1588,"low":1747,"close":1616,"change":469,"percent_change":1676,"volume":1748,"transactions":9,"vwap":1616},"2025-11-24",24.68,24.29,4279500,{"date":1750,"open":1742,"high":1751,"low":1752,"close":1601,"change":759,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1601},"2025-11-21",24.82,24.35,0.61,3850200,{"date":1756,"open":1659,"high":1578,"low":1615,"close":1742,"change":371,"percent_change":1289,"volume":1757,"transactions":9,"vwap":1742},"2025-11-20",4170500,{"date":1759,"open":1646,"high":1557,"low":1760,"close":1761,"change":1762,"percent_change":321,"volume":1763,"transactions":9,"vwap":1761},"2025-11-19",24.6,24.89,-0.28,3535700,{"date":1765,"open":1717,"high":1566,"low":1658,"close":1766,"change":290,"percent_change":722,"volume":1767,"transactions":9,"vwap":1766},"2025-11-18",25.17,5256600,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1593,"change":1351,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1593},"2025-11-17",25.4,24.87,-1.81,5333500,{"date":1775,"open":1776,"high":1675,"low":1751,"close":1672,"change":438,"percent_change":1222,"volume":1777,"transactions":9,"vwap":1672},"2025-11-14",25.1,4720700,{"date":1779,"open":1659,"high":1657,"low":1780,"close":1659,"change":200,"percent_change":674,"volume":1781,"transactions":9,"vwap":1659},"2025-11-13",24.9,5253700,{"date":1783,"open":1697,"high":1682,"low":1557,"close":1558,"change":258,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1558},"2025-11-12",-1.42,3150000,{"date":1787,"open":1666,"high":1664,"low":1666,"close":1694,"change":141,"percent_change":1113,"volume":1788,"transactions":9,"vwap":1694},"2025-11-11",4301600,{"date":1790,"open":1791,"high":1776,"low":1792,"close":1793,"change":22,"percent_change":361,"volume":1794,"transactions":9,"vwap":1793},"2025-11-10",24.86,24.56,25.030001,4583000,{"date":1796,"open":1797,"high":1751,"low":1798,"close":1644,"change":480,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1644},"2025-11-07",24.51,24.43,1.51,4627700,{"date":1802,"open":1803,"high":1746,"low":1803,"close":1798,"change":290,"percent_change":783,"volume":1804,"transactions":9,"vwap":1798},"2025-11-06",24.28,2783800,{"date":1806,"open":1807,"high":1622,"low":1807,"close":1808,"change":200,"percent_change":674,"volume":1809,"transactions":9,"vwap":1808},"2025-11-05",24.18,24.23,4138400,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1296,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-11-04",24.14,24.27,23.98,24.2,-1.18,4918700,{"date":1819,"open":1629,"high":1820,"low":1815,"close":1622,"change":1338,"percent_change":21,"volume":1821,"transactions":9,"vwap":1622},"2025-11-03",24.54,3959700,{"date":1823,"open":1638,"high":1760,"low":1813,"close":1824,"change":419,"percent_change":1524,"volume":1825,"transactions":9,"vwap":1824},"2025-10-31",24.47,4839900,{"date":1827,"open":1629,"high":1740,"low":1747,"close":1637,"change":1233,"percent_change":1632,"volume":1828,"transactions":9,"vwap":1637},"2025-10-30",4345600,{"date":1830,"open":1747,"high":1742,"low":1631,"close":1824,"change":935,"percent_change":158,"volume":1831,"transactions":9,"vwap":1824},"2025-10-29",4182800,{"date":1833,"open":1834,"high":1797,"low":1813,"close":1747,"change":1397,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1747},"2025-10-28",24.42,-0.98,3292000,{"date":1838,"open":1615,"high":1839,"low":1840,"close":1739,"change":106,"percent_change":121,"volume":1841,"transactions":9,"vwap":1739},"2025-10-27",24.63,24.44,5204100,{"date":1843,"open":1599,"high":1644,"low":1629,"close":1824,"change":1844,"percent_change":228,"volume":1845,"transactions":9,"vwap":1824},"2025-10-24",-0.23,4053900,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1616,"change":126,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1616},"2025-10-23",24.71,24.85,24.52,1.65,7337900,{"date":1854,"open":1855,"high":1643,"low":1856,"close":1628,"change":332,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1628},"2025-10-22",24.13,23.95,1.17,5409500,{"date":1860,"open":1861,"high":1630,"low":1862,"close":1863,"change":470,"percent_change":958,"volume":1864,"transactions":9,"vwap":1863},"2025-10-21",24.16,23.92,24.02,5367300,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1022,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-10-20",23.94,24.17,23.93,24.1,1.09,3315900,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":759,"percent_change":853,"volume":1879,"transactions":9,"vwap":1878},"2025-10-17",23.77,23.91,23.67,23.84,2429900,{"date":1881,"open":1882,"high":1870,"low":25,"close":1883,"change":371,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-10-16",24.08,23.69,-1.29,2385600,{"date":1887,"open":1861,"high":1628,"low":1888,"close":1889,"change":199,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-10-15",23.8,24,0.04,2148500,{"date":1893,"open":1883,"high":1855,"low":1894,"close":1895,"change":1896,"percent_change":340,"volume":1897,"transactions":9,"vwap":1895},"2025-10-14",23.65,23.99,-0.04,2958700,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":146,"percent_change":1136,"volume":1904,"transactions":9,"vwap":1903},"2025-10-13",23.87,24.040001,23.78,24.030001,2306200,{"date":1906,"open":1907,"high":1752,"low":1908,"close":1894,"change":382,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1894},"2025-10-10",24.25,23.64,-2.95,2803700,{"date":1912,"open":1588,"high":1558,"low":1741,"close":1913,"change":829,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-10-09",24.37,-1.5,2899700,{"date":1917,"open":1918,"high":1918,"low":1820,"close":1730,"change":964,"percent_change":258,"volume":1919,"transactions":9,"vwap":1730},"2025-10-08",24.84,2709700,{"date":1921,"open":1646,"high":1849,"low":1798,"close":1592,"change":200,"percent_change":674,"volume":1922,"transactions":9,"vwap":1592},"2025-10-07",2196400,{"date":1924,"open":1599,"high":1925,"low":1848,"close":1644,"change":238,"percent_change":1581,"volume":1926,"transactions":9,"vwap":1644},"2025-10-06",24.93,2768900,{"date":1928,"open":1839,"high":1644,"low":1598,"close":1617,"change":1463,"percent_change":1618,"volume":1929,"transactions":9,"vwap":1617},"2025-10-03",2878900,{"date":1931,"open":1616,"high":1586,"low":1622,"close":1607,"change":1762,"percent_change":1208,"volume":1932,"transactions":9,"vwap":1607},"2025-10-02",2955500,{"date":1934,"open":1740,"high":1849,"low":1611,"close":1577,"change":106,"percent_change":799,"volume":1935,"transactions":9,"vwap":1577},"2025-10-01",5105000,{"date":1937,"open":1938,"high":1592,"low":1739,"close":1636,"change":381,"percent_change":259,"volume":1939,"transactions":9,"vwap":1636},"2025-09-30",24.76,7130900,{"date":1941,"open":1556,"high":1556,"low":1791,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-09-29",24.98,-0.48,-1.89,2558000,{"date":1947,"open":1566,"high":1544,"low":1566,"close":1948,"change":22,"percent_change":748,"volume":1949,"transactions":9,"vwap":1948},"2025-09-26",25.46,2308900,{"date":1951,"open":1952,"high":1571,"low":1735,"close":1697,"change":935,"percent_change":410,"volume":1953,"transactions":9,"vwap":1697},"2025-09-25",25.040001,2311300,{"date":1955,"open":1761,"high":1682,"low":1761,"close":1956,"change":1455,"percent_change":860,"volume":1957,"transactions":9,"vwap":1956},"2025-09-24",25.049999,1491100,{"date":1959,"open":1798,"high":1659,"low":1798,"close":1730,"change":982,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1730},"2025-09-23",1.77,2960200,{"date":1963,"open":1815,"high":1834,"low":1855,"close":1964,"change":219,"percent_change":219,"volume":1965,"transactions":9,"vwap":1964},"2025-09-22",24.31,2685000,{"date":1967,"open":1598,"high":1598,"low":1808,"close":1964,"change":845,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1964},"2025-09-19",-2.17,3916200,{"date":1971,"open":1586,"high":1942,"low":1579,"close":1849,"change":1141,"percent_change":814,"volume":1972,"transactions":9,"vwap":1849},"2025-09-18",4261600,{"date":1974,"open":1751,"high":1776,"low":1636,"close":1780,"change":1890,"percent_change":391,"volume":1975,"transactions":9,"vwap":1780},"2025-09-17",3770300,{"date":1977,"open":1600,"high":1978,"low":1600,"close":1791,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1791},"2025-09-16",24.91,0.42,1.72,5565700,{"date":1983,"open":1600,"high":1598,"low":1645,"close":1840,"change":1396,"percent_change":1296,"volume":1984,"transactions":9,"vwap":1840},"2025-09-15",3217300,{"date":1986,"open":1938,"high":1791,"low":1607,"close":1797,"change":821,"percent_change":808,"volume":1987,"transactions":9,"vwap":1797},"2025-09-12",3025500,{"date":1989,"open":1622,"high":1848,"low":1645,"close":1990,"change":219,"percent_change":219,"volume":1991,"transactions":9,"vwap":1990},"2025-09-11",24.66,3372700,{"date":1993,"open":1994,"high":1746,"low":1907,"close":1990,"change":1979,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1990},"2025-09-10",24.32,1.73,4145500,{"date":1998,"open":1999,"high":1742,"low":1808,"close":1999,"change":1273,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-09-09",24.24,0.46,4994100,{"date":2003,"open":1813,"high":1913,"low":1876,"close":1855,"change":1141,"percent_change":1250,"volume":2004,"transactions":9,"vwap":1855},"2025-09-08",3477100,{"date":2006,"open":1834,"high":1820,"low":2007,"close":1807,"change":1351,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1807},"2025-09-05",24.07,-1.87,4600800,{"date":2011,"open":1622,"high":1730,"low":1913,"close":1740,"change":1463,"percent_change":1618,"volume":2012,"transactions":9,"vwap":1740},"2025-09-04",3581900,{"date":2014,"open":1751,"high":1659,"low":1638,"close":1824,"change":845,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1824},"2025-09-03",-2.16,3656100,{"date":2018,"open":1717,"high":1793,"low":1587,"close":2019,"change":534,"percent_change":332,"volume":2020,"transactions":9,"vwap":2019},"2025-09-02",25.01,4212500,{"date":2022,"open":1849,"high":1659,"low":1751,"close":2023,"change":1273,"percent_change":704,"volume":2024,"transactions":9,"vwap":2023},"2025-08-29",24.94,2328000,{"date":2026,"open":1990,"high":1771,"low":1622,"close":1592,"change":852,"percent_change":1594,"volume":2027,"transactions":9,"vwap":1592},"2025-08-28",3667200,{"date":2029,"open":1752,"high":1730,"low":1752,"close":1740,"change":1178,"percent_change":543,"volume":2030,"transactions":9,"vwap":1740},"2025-08-27",3596400,{"date":2032,"open":1964,"high":1645,"low":1868,"close":1913,"change":1141,"percent_change":814,"volume":2033,"transactions":9,"vwap":1913},"2025-08-26",2474500,{"date":2035,"open":1803,"high":1840,"low":1815,"close":1834,"change":664,"percent_change":480,"volume":2036,"transactions":9,"vwap":1834},"2025-08-25",2428300,{"date":2038,"open":2039,"high":1645,"low":2039,"close":1637,"change":400,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1637},"2025-08-22",23.88,2.1,2906300,{"date":2043,"open":2044,"high":2039,"low":2045,"close":2046,"change":1463,"percent_change":410,"volume":2047,"transactions":9,"vwap":2046},"2025-08-21",23.62,23.57,23.83,2002500,{"date":2049,"open":25,"high":2050,"low":2051,"close":2052,"change":535,"percent_change":65,"volume":2053,"transactions":9,"vwap":2052},"2025-08-20",23.76,23.48,23.66,4057900,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1896,"percent_change":340,"volume":2060,"transactions":9,"vwap":2059},"2025-08-19",23.4,23.6,23.32,23.45,5949500,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":828,"percent_change":341,"volume":2067,"transactions":9,"vwap":2066},"2025-08-18",23.51,23.58,23.33,23.49,3694000,{"date":2069,"open":2070,"high":2039,"low":2071,"close":2057,"change":1896,"percent_change":340,"volume":2072,"transactions":9,"vwap":2057},"2025-08-15",23.61,23.54,3995400,{"date":2074,"open":2075,"high":1877,"low":2076,"close":1908,"change":111,"percent_change":1896,"volume":2077,"transactions":9,"vwap":1908},"2025-08-14",23.63,23.39,4483500,{"date":2079,"open":2080,"high":2052,"low":2081,"close":1894,"change":22,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1894},"2025-08-13",23.42,23.34,0.98,3973500,{"date":2085,"open":2065,"high":2057,"low":2086,"close":2080,"change":759,"percent_change":1410,"volume":2087,"transactions":9,"vwap":2080},"2025-08-12",23.27,3469300,{"date":2089,"open":25,"high":2070,"low":2090,"close":2086,"change":814,"percent_change":459,"volume":2091,"transactions":9,"vwap":2086},"2025-08-11",23.23,3811900,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":419,"percent_change":1572,"volume":2098,"transactions":9,"vwap":2097},"2025-08-08",23.44,23.71,23.35,23.47,5626900,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2065,"change":1676,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2065},"2025-08-07",23.59,23.85,23.31,-0.51,4740100,{"date":2107,"open":2108,"high":2109,"low":2076,"close":2059,"change":814,"percent_change":459,"volume":2110,"transactions":9,"vwap":2059},"2025-08-06",23.81,23.97,5561100,{"date":2112,"open":2070,"high":1877,"low":2058,"close":1894,"change":106,"percent_change":121,"volume":2113,"transactions":9,"vwap":1894},"2025-08-05",3630600,{"date":2115,"open":2045,"high":2050,"low":2097,"close":2101,"change":469,"percent_change":595,"volume":2116,"transactions":9,"vwap":2101},"2025-08-04",3189700,{"date":2118,"open":2119,"high":1901,"low":2120,"close":2044,"change":341,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2044},"2025-08-01",24.01,23.5,-1.95,3815100,{"date":2124,"open":1889,"high":2125,"low":1889,"close":2126,"change":1233,"percent_change":1539,"volume":2127,"transactions":9,"vwap":2126},"2025-07-31",24.36,24.09,2953400,{"date":2129,"open":1840,"high":1840,"low":2130,"close":1808,"change":958,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1808},"2025-07-30",24.049999,-1.34,2332600,{"date":2134,"open":1606,"high":1742,"low":1628,"close":1792,"change":1684,"percent_change":65,"volume":2135,"transactions":9,"vwap":1792},"2025-07-29",4421900,{"date":2137,"open":1808,"high":1645,"low":1808,"close":1741,"change":248,"percent_change":860,"volume":2138,"transactions":9,"vwap":1741},"2025-07-28",2568500,{"date":2140,"open":1815,"high":1815,"low":1867,"close":1901,"change":1676,"percent_change":822,"volume":2141,"transactions":9,"vwap":1901},"2025-07-25",2329200,{"date":2143,"open":1862,"high":1807,"low":2108,"close":1861,"change":852,"percent_change":897,"volume":2144,"transactions":9,"vwap":1861},"2025-07-24",5168000,{"date":2146,"open":2052,"high":2109,"low":1908,"close":2109,"change":480,"percent_change":1257,"volume":2147,"transactions":9,"vwap":2109},"2025-07-23",3888900,{"date":2149,"open":2080,"high":2095,"low":2080,"close":2057,"change":759,"percent_change":1410,"volume":2150,"transactions":9,"vwap":2057},"2025-07-22",4648400,{"date":2152,"open":1875,"high":1888,"low":2153,"close":2059,"change":280,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2059},"2025-07-21",23.41,-1.43,2736500,{"date":2157,"open":1812,"high":2158,"low":1883,"close":2159,"change":595,"percent_change":845,"volume":2160,"transactions":9,"vwap":2159},"2025-07-18",24.22,23.79,5475400,{"date":2162,"open":1877,"high":1856,"low":2057,"close":1862,"change":391,"percent_change":1497,"volume":2163,"transactions":9,"vwap":1862},"2025-07-17",2710600,{"date":2165,"open":1814,"high":1882,"low":1877,"close":2050,"change":1518,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2050},"2025-07-16",-0.92,3889500,{"date":2169,"open":1994,"high":1643,"low":2109,"close":1814,"change":258,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1814},"2025-07-15",-1.48,4028500,{"date":2173,"open":1600,"high":1600,"low":1808,"close":1741,"change":732,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1741},"2025-07-14",-1.1,4025900,{"date":2177,"open":1643,"high":1587,"low":1913,"close":2178,"change":419,"percent_change":1364,"volume":2179,"transactions":9,"vwap":2178},"2025-07-11",24.61,2509000,{"date":2181,"open":1815,"high":2182,"low":2183,"close":1824,"change":290,"percent_change":14,"volume":2184,"transactions":9,"vwap":1824},"2025-07-10",24.48,24.059999,3099500,{"date":2186,"open":1913,"high":1623,"low":1630,"close":1813,"change":821,"percent_change":808,"volume":2187,"transactions":9,"vwap":1813},"2025-07-09",2819800,{"date":2189,"open":2050,"high":1850,"low":2050,"close":1834,"change":853,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1834},"2025-07-08",2.65,6108000,{"date":2193,"open":2194,"high":1863,"low":2195,"close":2159,"change":2196,"percent_change":259,"volume":2197,"transactions":9,"vwap":2159},"2025-07-07",23.9,23.56,-0.25,2856400,{"date":2199,"open":2200,"high":1870,"low":1869,"close":1901,"change":200,"percent_change":674,"volume":2201,"transactions":9,"vwap":1901},"2025-07-03",23.96,1891900,{"date":2203,"open":1875,"high":2130,"low":2071,"close":2119,"change":982,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2119},"2025-07-02",1.82,2837900,{"date":2207,"open":2051,"high":2208,"low":2209,"close":2064,"change":238,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2064},"2025-07-01",23.72,23.24,0.55,7383200,{"date":2213,"open":2097,"high":2064,"low":2076,"close":2059,"change":1676,"percent_change":2104,"volume":2214,"transactions":9,"vwap":2059},"2025-06-30",5042200,{"date":2216,"open":1877,"high":1877,"low":2217,"close":2045,"change":1676,"percent_change":2104,"volume":2218,"transactions":9,"vwap":2045},"2025-06-27",23.43,3419700,{"date":2220,"open":2076,"high":2221,"low":2222,"close":1883,"change":615,"percent_change":1119,"volume":2223,"transactions":9,"vwap":1883},"2025-06-26",23.75,23.36,2524700,{"date":2225,"open":2066,"high":2063,"low":2226,"close":2096,"change":595,"percent_change":448,"volume":2227,"transactions":9,"vwap":2096},"2025-06-25",23.3,4118500,{"date":2229,"open":2153,"high":2208,"low":2230,"close":2051,"change":1762,"percent_change":1816,"volume":2231,"transactions":9,"vwap":2051},"2025-06-24",23.38,4163300,{"date":2233,"open":1616,"high":1616,"low":2234,"close":2050,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2050},"2025-06-23",23.68,-0.63,-2.58,8077000,{"date":2239,"open":1813,"high":1629,"low":2158,"close":1645,"change":428,"percent_change":470,"volume":2240,"transactions":9,"vwap":1645},"2025-06-20",3025600,{"date":2242,"open":1598,"high":1938,"low":1752,"close":1643,"change":821,"percent_change":808,"volume":2243,"transactions":9,"vwap":1643},"2025-06-18",3874800,{"date":2245,"open":1820,"high":1601,"low":2125,"close":1792,"change":799,"percent_change":1624,"volume":2246,"transactions":9,"vwap":1792},"2025-06-17",3519300,{"date":2248,"open":1994,"high":1615,"low":1855,"close":1994,"change":429,"percent_change":2196,"volume":2249,"transactions":9,"vwap":1994},"2025-06-16",4508500,{"date":2251,"open":2125,"high":1797,"low":1901,"close":1606,"change":982,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1606},"2025-06-13",1.8,5055500,{"date":2255,"open":1875,"high":1856,"low":2064,"close":1856,"change":664,"percent_change":146,"volume":2256,"transactions":9,"vwap":1856},"2025-06-12",2751100,{"date":2258,"open":2052,"high":1876,"low":2059,"close":2259,"change":675,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-06-11",23.86,1.53,2723900,{"date":2263,"open":2065,"high":2052,"low":2065,"close":2120,"change":146,"percent_change":1222,"volume":2264,"transactions":9,"vwap":2120},"2025-06-10",7616600,{"date":2266,"open":2267,"high":2096,"low":2268,"close":2269,"change":1890,"percent_change":1463,"volume":2270,"transactions":9,"vwap":2269},"2025-06-09",23.15,22.98,23.12,1818600,{"date":2272,"open":2273,"high":2267,"low":2273,"close":2274,"change":704,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-06-06",22.85,23.08,1.94,1462100,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":469,"percent_change":595,"volume":2283,"transactions":9,"vwap":2282},"2025-06-05",22.81,22.82,22.59,22.64,1621100,{"date":2285,"open":2286,"high":2287,"low":2282,"close":2288,"change":604,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-06-04",23.09,23.28,22.67,-1.82,1835900,{"date":2292,"open":2293,"high":2209,"low":2294,"close":2286,"change":1455,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2286},"2025-06-03",22.8,22.6,1.36,1873100,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-06-02",22.88,22.93,22.53,22.78,0.29,1.29,2628700,{"date":2307,"open":2308,"high":2294,"low":2309,"close":2310,"change":807,"percent_change":1660,"volume":2311,"transactions":9,"vwap":2310},"2025-05-30",22.54,22.31,22.49,2609300,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2288,"change":674,"percent_change":1581,"volume":2317,"transactions":9,"vwap":2288},"2025-05-29",22.57,22.68,22.43,1697700,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":381,"percent_change":1171,"volume":2324,"transactions":9,"vwap":2323},"2025-05-28",22.94,22.97,22.48,22.55,1398800,{"date":2326,"open":2327,"high":2328,"low":2314,"close":2279,"change":1684,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2279},"2025-05-27",22.73,22.84,0.97,1212400,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2281,"change":664,"percent_change":126,"volume":2336,"transactions":9,"vwap":2281},"2025-05-23",22.33,22.65,22.32,871000,{"date":2338,"open":2310,"high":2339,"low":2340,"close":2341,"change":964,"percent_change":320,"volume":2342,"transactions":9,"vwap":2341},"2025-05-22",22.63,22.22,22.5,1316800,{"date":2344,"open":2299,"high":2345,"low":2281,"close":2281,"change":767,"percent_change":2008,"volume":2346,"transactions":9,"vwap":2281},"2025-05-21",22.92,1054600,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":814,"percent_change":372,"volume":2353,"transactions":9,"vwap":2352},"2025-05-20",23.22,23.25,23,23.02,707100,{"date":2355,"open":2065,"high":2065,"low":2356,"close":2349,"change":458,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2349},"2025-05-19",23.049999,-1.28,902900,{"date":2360,"open":2057,"high":2044,"low":2287,"close":25,"change":1141,"percent_change":1250,"volume":2361,"transactions":9,"vwap":25},"2025-05-16",611500,{"date":2363,"open":2364,"high":2045,"low":2267,"close":2045,"change":106,"percent_change":1022,"volume":2365,"transactions":9,"vwap":2045},"2025-05-15",23.26,1195700,{"date":2367,"open":2063,"high":2064,"low":2056,"close":2063,"change":1676,"percent_change":2104,"volume":2368,"transactions":9,"vwap":2063},"2025-05-14",772300,{"date":2370,"open":2094,"high":2371,"low":2096,"close":2075,"change":360,"percent_change":518,"volume":2372,"transactions":9,"vwap":2075},"2025-05-13",23.82,967400,{"date":2374,"open":2120,"high":1877,"low":2375,"close":2226,"change":1524,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2226},"2025-05-12",23.14,2.55,941800,{"date":2379,"open":2293,"high":2328,"low":2308,"close":2380,"change":22,"percent_change":88,"volume":2381,"transactions":9,"vwap":2380},"2025-05-09",22.72,732600,{"date":2383,"open":2384,"high":2302,"low":2385,"close":2310,"change":1455,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2310},"2025-05-08",22.39,22.37,1.4,1466000,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1890,"percent_change":935,"volume":2394,"transactions":9,"vwap":2393},"2025-05-07",22.21,22.29,22.01,22.18,815700,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":199,"percent_change":1491,"volume":2401,"transactions":9,"vwap":2400},"2025-05-06",22.23,22.35,22.040001,22.14,819000,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":604,"percent_change":904,"volume":2408,"transactions":9,"vwap":2407},"2025-05-05",22.25,22.28,22.02,22.13,1017600,{"date":2410,"open":2341,"high":2411,"low":2412,"close":2323,"change":615,"percent_change":2260,"volume":2413,"transactions":9,"vwap":2323},"2025-05-02",22.61,22.09,1460500,{"date":2415,"open":2416,"high":2322,"low":2416,"close":2390,"change":419,"percent_change":853,"volume":2417,"transactions":9,"vwap":2390},"2025-05-01",21.93,1429700,{"date":2419,"open":2420,"high":2420,"low":175,"close":2421,"change":903,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-04-30",22.34,22.07,-2.65,948000,{"date":2425,"open":2301,"high":2302,"low":2426,"close":2288,"change":470,"percent_change":563,"volume":2427,"transactions":9,"vwap":2288},"2025-04-29",22.46,549800,{"date":2429,"open":2430,"high":2280,"low":2323,"close":2431,"change":391,"percent_change":626,"volume":2432,"transactions":9,"vwap":2431},"2025-04-28",22.58,22.75,501500,{"date":2434,"open":2435,"high":2294,"low":2333,"close":2281,"change":219,"percent_change":219,"volume":2436,"transactions":9,"vwap":2281},"2025-04-25",22.41,865800,{"date":2438,"open":2439,"high":2315,"low":2440,"close":2281,"change":151,"percent_change":1257,"volume":2441,"transactions":9,"vwap":2281},"2025-04-24",22.4,22.27,1532200,{"date":2443,"open":2310,"high":2444,"low":2445,"close":2446,"change":1896,"percent_change":807,"volume":2447,"transactions":9,"vwap":2446},"2025-04-23",22.74,22.11,22.24,1630100,{"date":179,"open":2392,"high":2449,"low":2416,"close":2405,"change":1178,"percent_change":713,"volume":2450,"transactions":9,"vwap":2405},22.45,1354800]