[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FESM":3,"homepage-market-summary":30,"stock-historical-FESM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FESM","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 Small Cap Core ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9117,0.416,"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},45.63,45.72,45.915,45.535,45.22,0.41,0.91,1022820.536769,48.93,34.83,706543.38157216,76.6,719,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},27.186,557778,203588945.39304,65.75,"2025-04-22",[182,185,195,206,215,225,235,245,255,265,275,285,295,305,314,325,335,343,353,364,373,382,391,401,410,419,430,439,448,459,468,479,488,499,508,516,524,533,543,554,563,574,582,591,602,611,622,633,640,650,659,667,674,683,692,700,709,716,724,733,741,747,752,758,763,769,776,784,789,794,801,808,813,818,824,831,838,844,850,858,866,873,879,887,895,902,908,916,921,927,935,941,948,956,965,973,981,989,997,1005,1012,1019,1025,1032,1039,1046,1053,1061,1070,1078,1086,1093,1100,1107,1115,1123,1130,1138,1145,1151,1160,1168,1176,1183,1191,1199,1207,1213,1219,1228,1235,1244,1253,1259,1267,1275,1284,1290,1298,1304,1310,1316,1322,1329,1336,1342,1350,1358,1365,1372,1379,1386,1392,1399,1405,1411,1417,1423,1429,1433,1441,1448,1454,1459,1463,1472,1479,1485,1492,1497,1504,1511,1514,1520,1526,1531,1538,1544,1550,1554,1561,1567,1571,1577,1582,1590,1597,1602,1610,1615,1623,1629,1636,1640,1645,1650,1655,1659,1664,1670,1674,1680,1687,1693,1698,1702,1706,1709,1712,1717,1720,1728,1733,1738,1746,1754,1760,1768,1776,1783,1790,1797,1804,1809,1816,1822,1829,1836,1842,1848,1852,1857,1862,1870,1876,1881,1887,1891,1898,1902,1908,1915,1922,1928,1934,1940,1946,1951,1955,1961,1967,1971,1976,1980,1985,1991,1995,2001,2008,2012,2018,2024,2029,2034,2039,2044,2050,2056,2061,2066,2072,2078,2082,2089,2097,2103,2110,2117,2123,2127,2134,2141,2148,2156,2162,2168,2174,2182,2189,2196,2202,2208,2214,2220,2226,2232,2238,2244,2250,2258,2264,2272,2279,2285,2292,2298,2304,2310,2316,2323,2328,2333,2337,2343,2351,2357,2363,2369,2374,2381,2386,2393,2401,2408,2415,2422,2429,2437,2445,2452,2458,2464,2471,2477,2482,2486,2494,2500,2507,2512,2519,2526,2533,2540,2547,2552,2560,2566,2570,2575,2581,2588,2595,2603,2609,2617,2624,2631,2638,2646,2653,2660,2666,2673,2680],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},4219,45.6973,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",44.93,45.45,44.665,0.27,0.6,1595764.808014,7623,45.1051,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",45.24,45.315,44.94,44.95,-0.11,-0.24,2386757.543771,6563,45.132,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":201,"percent_change":202,"volume":212,"transactions":213,"vwap":214},"2026-09-29",45.25,45.325,44.775,45.06,997696.987152,5306,44.929,{"date":216,"open":217,"high":218,"low":187,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",45.16,45.42,45.17,-0.2,-0.44,1560521.34796,6570,45.1656,{"date":226,"open":227,"high":228,"low":217,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",45.38,45.61,45.37,0.11,0.24,1124756.395307,4637,45.3907,{"date":236,"open":219,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",45.365,44.8419,45.26,-0.07,-0.15,1155848.358536,5126,45.1329,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",45.88,45.255,45.33,-0.69,-1.5,738271.090154,5247,45.4257,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":152,"volume":262,"transactions":263,"vwap":264},"2026-09-22",46.23,46.34,45.8359,46.02,0.16,1579359.14313,4640,46.1475,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",46,45.77,45.86,0.2,0.44,745282.361561,4713,45.9063,{"date":276,"open":277,"high":278,"low":254,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",45.84,45.89,45.66,-0.36,-0.78,1014692.0237,6130,45.5548,{"date":286,"open":287,"high":288,"low":289,"close":260,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",46.48,46.5,45.99,0.22,0.48,1097810.755085,3872,46.1649,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":220,"volume":302,"transactions":303,"vwap":304},"2026-09-16",45.94,46.21,45.335,45.8,-0.09,1143618.211388,6042,45.974,{"date":306,"open":307,"high":307,"low":308,"close":278,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",46.12,45.67,-0.26,-0.56,735620.042855,4747,45.8324,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",46.18,46.49,46.05,46.15,-0.21,-0.45,701896.816026,4993,46.2655,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":132,"volume":332,"transactions":333,"vwap":334},"2026-09-11",46.56,46.67,46.27,46.36,0.36,540982.802156,3470,46.411,{"date":336,"open":298,"high":337,"low":297,"close":267,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",46.355,-0.55,-1.18,1372279.200096,5433,46.0639,{"date":344,"open":345,"high":346,"low":317,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",46.92,47.03,46.55,-0.54,-1.15,654397.284645,3952,46.6452,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",47.29,47.3,47,47.09,-0.27,-0.57,653546.876522,6567,47.1759,{"date":365,"open":358,"high":366,"low":357,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",47.3799,47.36,0.1,0.21,694449.624728,6024,47.2313,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":290,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",47.4,46.91,47.26,0.47,749204.122735,6776,47.1785,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":271,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",46.73,47.135,47.04,0.94,699080.054538,6682,46.9779,{"date":392,"open":393,"high":394,"low":288,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",46.88,47.105,46.6,-0.53,-1.12,748064.98979,7288,46.682,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":359,"percent_change":360,"volume":407,"transactions":408,"vwap":409},"2026-08-31",47.25,47.285,46.94,47.13,803542.917455,6632,47.0403,{"date":411,"open":412,"high":413,"low":375,"close":375,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",48.06,48.2,-0.64,-1.33,794816.294342,7309,47.6362,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",47.96,48.12,47.795,48.04,0.15,0.31,793572.818142,5390,48.0136,{"date":431,"open":432,"high":421,"low":433,"close":434,"change":435,"percent_change":122,"volume":436,"transactions":437,"vwap":438},"2026-08-26",47.69,47.66,47.89,0.12,679040.46585,4481,47.8443,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":425,"percent_change":426,"volume":445,"transactions":446,"vwap":447},"2026-08-25",47.9,47.94,47.63,47.77,695295.923429,5099,47.7254,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",47.86,47.933,47.535,47.62,-0.32,-0.67,714163.211985,5187,47.6892,{"date":460,"open":461,"high":462,"low":463,"close":442,"change":147,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",47.87,47.985,47.6301,0.8,461589.851341,4662,47.8237,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",47.91,48.005,47.5,47.56,-0.71,-1.47,986206.482847,6203,47.6768,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":261,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",48.61,48.21,48.27,0.33,2642633.484299,4255,48.3559,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",48.5,48.64,48.0999,48.11,-0.68,-1.39,769735.70091,4325,48.2395,{"date":500,"open":501,"high":502,"low":491,"close":503,"change":301,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",48.8,48.82,48.79,-0.18,674941.655898,4528,48.7538,{"date":509,"open":510,"high":25,"low":511,"close":512,"change":231,"percent_change":52,"volume":513,"transactions":514,"vwap":515},"2026-08-14",48.67,48.53,48.88,561373.572978,5512,48.7885,{"date":517,"open":510,"high":518,"low":519,"close":491,"change":520,"percent_change":291,"volume":521,"transactions":522,"vwap":523},"2026-08-13",48.8297,48.475,0.23,624443.192847,4054,48.6093,{"date":525,"open":526,"high":527,"low":528,"close":526,"change":231,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",48.41,48.59,48.18,0.5,1009410.83252,7004,48.4053,{"date":534,"open":535,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",48.31,48.5299,48.17,0.04,0.08,642614.001977,7168,48.3017,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",48.24,48.4,48.105,48.13,-0.19,-0.39,536480.134004,5721,48.2428,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":52,"percent_change":89,"volume":560,"transactions":561,"vwap":562},"2026-08-07",48.23,48.44,48.1599,48.32,595507.525793,7102,48.3144,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",48.1,48.3,47.75,47.83,-0.37,-0.77,857989.658366,6046,47.9426,{"date":575,"open":576,"high":577,"low":528,"close":413,"change":202,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",48.66,48.7,-0.5,2680639.030384,12350,48.3275,{"date":583,"open":584,"high":511,"low":585,"close":557,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",47.76,47.7,0.98,2.06,588168.190093,7570,48.2266,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",46.93,47.53,46.8528,47.46,0.83,1.78,1142432.638809,7178,47.3616,{"date":603,"open":604,"high":346,"low":605,"close":606,"change":220,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",47.01,46.145,46.63,-0.43,880145.766642,7967,46.6113,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",46.69,46.885,46.24,46.83,0.45,0.97,848952.033449,4539,46.6831,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",46.9,47.175,46.294165,46.38,-0.73,-1.55,664030.884037,5033,46.6739,{"date":634,"open":406,"high":406,"low":635,"close":636,"change":538,"percent_change":539,"volume":637,"transactions":638,"vwap":639},"2026-07-28",46.57,47.11,886049.58882,5215,46.9907,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":152,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",47.15,47.43,46.77,47.07,0.75,875568.460532,4273,47.0275,{"date":651,"open":357,"high":406,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",46.59,46.72,-0.06,-0.13,854630.636674,5499,46.8878,{"date":660,"open":661,"high":593,"low":662,"close":663,"change":454,"percent_change":494,"volume":664,"transactions":665,"vwap":666},"2026-07-23",46.64,46.485,46.78,911158.029381,4864,46.7145,{"date":668,"open":596,"high":594,"low":669,"close":670,"change":348,"percent_change":671,"volume":672,"transactions":437,"vwap":673},"2026-07-22",47.0401,47.1,-1.13,612496.935819,47.2271,{"date":675,"open":676,"high":432,"low":645,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",47.21,47.64,0.71,1.51,837390.723618,5254,47.485,{"date":684,"open":685,"high":686,"low":345,"close":593,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",47.35,47.52,-0.29,-0.61,899752.585043,5419,47.1915,{"date":693,"open":357,"high":694,"low":695,"close":696,"change":454,"percent_change":455,"volume":697,"transactions":698,"vwap":699},"2026-07-17",47.55,46.82,47.22,798139.337369,5828,47.2753,{"date":701,"open":596,"high":470,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-16",47.32,47.54,-0.02,-0.04,910919.631252,4905,47.5899,{"date":710,"open":596,"high":711,"low":712,"close":473,"change":520,"percent_change":52,"volume":713,"transactions":714,"vwap":715},"2026-07-15",47.68,47.24,1592028.785246,4212,47.5016,{"date":717,"open":596,"high":718,"low":676,"close":719,"change":270,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-14",47.5635,47.33,0.42,571872.276882,4088,47.3499,{"date":725,"open":726,"high":727,"low":357,"close":406,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-13",47.37,47.5699,-0.4,-0.84,893756.757389,7222,47.1979,{"date":734,"open":735,"high":736,"low":737,"close":594,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":594},"2026-07-10",47.84,47.845,47.18,-0.25,-0.52,2183300,{"date":742,"open":356,"high":568,"low":743,"close":744,"change":132,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-09",47.239,47.78,1.66,614200,{"date":748,"open":749,"high":737,"low":750,"close":357,"change":569,"percent_change":281,"volume":751,"transactions":9,"vwap":357},"2026-07-08",47.040001,46.455,1002500,{"date":753,"open":444,"high":461,"low":754,"close":726,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":726},"2026-07-07",47.146,-0.42,-0.88,1191200,{"date":759,"open":433,"high":760,"low":433,"close":761,"change":270,"percent_change":720,"volume":762,"transactions":9,"vwap":761},"2026-07-06",48.14,47.79,928900,{"date":764,"open":559,"high":765,"low":642,"close":766,"change":396,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-02",48.47,47.59,-1.1,751700,{"date":770,"open":556,"high":771,"low":772,"close":422,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":422},"2026-07-01",48.619,48.0099983,-0.17,-0.35,1208900,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":66,"volume":783,"transactions":9,"vwap":781},"2026-06-30",47.92,48.37,47.73,48.29,0.43,707800,{"date":785,"open":585,"high":461,"low":786,"close":450,"change":122,"percent_change":787,"volume":788,"transactions":9,"vwap":450},"2026-06-29",47.14,0.53,775100,{"date":790,"open":791,"high":423,"low":642,"close":792,"change":538,"percent_change":539,"volume":793,"transactions":9,"vwap":792},"2026-06-26",47.23,47.61,976500,{"date":795,"open":433,"high":796,"low":797,"close":798,"change":127,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-25",48.044998,47.28,47.57,0.85,799200,{"date":802,"open":357,"high":803,"low":804,"close":805,"change":484,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-24",47.71,46.89,47.17,0.7,536700,{"date":809,"open":627,"high":737,"low":810,"close":811,"change":569,"percent_change":281,"volume":812,"transactions":9,"vwap":811},"2026-06-23",46.31,46.84,747400,{"date":814,"open":815,"high":816,"low":614,"close":676,"change":271,"percent_change":387,"volume":817,"transactions":9,"vwap":676},"2026-06-22",47.049999,47.42,753000,{"date":819,"open":288,"high":820,"low":307,"close":644,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":644},"2026-06-18",46.86,0.87,1.9,810300,{"date":825,"open":627,"high":826,"low":827,"close":828,"change":569,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-17",46.8,45.79,45.9,-0.8,577400,{"date":832,"open":833,"high":834,"low":835,"close":329,"change":836,"percent_change":756,"volume":837,"transactions":9,"vwap":329},"2026-06-16",46.75,46.99,46.2,-0.41,568500,{"date":839,"open":840,"high":636,"low":327,"close":841,"change":152,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-15",47.02,46.68,0.76,582700,{"date":845,"open":846,"high":653,"low":247,"close":847,"change":848,"percent_change":45,"volume":849,"transactions":9,"vwap":847},"2026-06-12",46.09,46.33,0.46,479600,{"date":851,"open":852,"high":297,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-11",44.91,44.83,45.87,1.33,2.99,1172900,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":728,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-10",44.81,45.55,44.46,44.54,-0.89,653500,{"date":867,"open":868,"high":869,"low":870,"close":199,"change":142,"percent_change":871,"volume":872,"transactions":9,"vwap":199},"2026-06-09",45.049999,45.7,43.695,0.72,1051100,{"date":874,"open":199,"high":875,"low":876,"close":877,"change":426,"percent_change":806,"volume":878,"transactions":9,"vwap":877},"2026-06-08",45.060001,44.61,44.62,526900,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":475,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-05",45.36,45.4,44.09,44.31,-3.21,668800,{"date":888,"open":868,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-04",45.92,45.0050011,45.78,0.69,1.53,312600,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":250,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-03",45.65,44.98,45.09,-1.51,820100,{"date":903,"open":881,"high":277,"low":904,"close":891,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":891},"2026-06-02",45.346,0.37,0.81,468300,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":241,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-01",45.27,45.64,45,45.41,-0.33,587500,{"date":917,"open":918,"high":918,"low":910,"close":919,"change":309,"percent_change":360,"volume":920,"transactions":9,"vwap":919},"2026-05-29",45.74,45.56,435100,{"date":922,"open":923,"high":924,"low":910,"close":925,"change":425,"percent_change":484,"volume":926,"transactions":9,"vwap":925},"2026-05-28",45.62,45.935,45.82,540200,{"date":928,"open":929,"high":930,"low":931,"close":308,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":308},"2026-05-27",45.85,45.93,45.53,0.01,0.02,684400,{"date":936,"open":937,"high":938,"low":939,"close":279,"change":799,"percent_change":822,"volume":940,"transactions":9,"vwap":279},"2026-05-26",45.31,45.68,45.13,509200,{"date":942,"open":943,"high":912,"low":944,"close":860,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":860},"2026-05-22",44.67,44.56,0.39,0.88,538700,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":905,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-21",43.8,44.615,43.57,44.42,0.84,500500,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-20",43.25,44.11,43.0099983,44.049999,1.1,2.56,1026100,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":728,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-19",43.060001,43.24,42.59,42.95,-0.92,487600,{"date":974,"open":975,"high":976,"low":967,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-18",43.65,43.72,43.35,-0.1,-0.23,897800,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-15",43.81,43.4,43.45,-0.94,-2.12,403800,{"date":990,"open":991,"high":877,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-14",44.3,44.07,44.39,0.26,0.59,956500,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":240,"volume":1004,"transactions":9,"vwap":1002},"2026-05-13",44.23,44.27,43.74,44.13,-0.03,504000,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":739,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-12",44.48,43.56,44.16,-1.16,639600,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":425,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-11",44.64,44.92,44.68,0.34,470300,{"date":1020,"open":1021,"high":1022,"low":884,"close":1021,"change":190,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-08",44.53,44.635,0.61,520600,{"date":1026,"open":1027,"high":1027,"low":1009,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-07",45.14,44.26,-0.82,-1.82,987500,{"date":1033,"open":1034,"high":1035,"low":877,"close":1036,"change":1023,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-06",44.88,45.11,45.080002,1.37,475300,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":646,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-05",44.040001,44.551,44.47,1.72,335600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":976,"change":1051,"percent_change":359,"volume":1052,"transactions":9,"vwap":976},"2026-05-04",43.77,44.19,43.445,-0.12,589600,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":127,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-01",43.6,43.959,43.31,43.84,0.92,448400,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-30",42.73,43.495,42.58,43.44,0.82,1.92,2304100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":369,"volume":1077,"transactions":9,"vwap":1075},"2026-04-29",42.66,42.72,42.36,42.62,0.09,506600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":569,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-28",42.78,43.026001,42.35,42.53,-0.86,779400,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":112,"percent_change":704,"volume":1092,"transactions":9,"vwap":1091},"2026-04-27",42.97,43.099998,42.77,42.9,360300,{"date":1094,"open":1063,"high":1095,"low":1096,"close":1097,"change":52,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-24",43.02,42.45,42.91,1.16,471500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":504,"percent_change":755,"volume":1106,"transactions":9,"vwap":1105},"2026-04-23",42.63,42.74,41.81,42.42,1045300,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":678,"volume":1114,"transactions":9,"vwap":1112},"2026-04-22",42.8,42.85,42.34,42.6,0.3,455300,{"date":1116,"open":1117,"high":1089,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-21",42.79,42.22,42.3,-0.355,-0.83,477600,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":1067,"volume":1129,"transactions":9,"vwap":1127},"2026-04-20",42.14,42.71,42.655,0.345,359000,{"date":1131,"open":1132,"high":1112,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-17",42,41.91,42.31,0.89,2.15,578800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":230,"percent_change":190,"volume":1144,"transactions":9,"vwap":1143},"2026-04-16",41.32,41.425,41.135,41.42,620000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1148,"change":270,"percent_change":52,"volume":1150,"transactions":9,"vwap":1148},"2026-04-15",41.19,41.31,40.985,711500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-14",40.91,41.28,40.8,41.11,0.55,1.36,773100,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":137,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-13",39.77,40.59,39.72,40.56,1.65,823700,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":338,"volume":1175,"transactions":9,"vwap":1173},"2026-04-10",40.22,40.24,39.78,39.9,-0.22,368400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":290,"percent_change":1157,"volume":1182,"transactions":9,"vwap":1181},"2026-04-09",39.71,40.208,39.68,40.12,792700,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1173,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1173},"2026-04-08",40.13,40.259,39.69,1.06,2.73,937500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":331,"volume":1198,"transactions":9,"vwap":1196},"2026-04-07",38.55,38.93,38.35,38.84,0.14,499700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":230,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-06",38.56,38.775,38.42,38.7,0.29,518500,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1113,"percent_change":132,"volume":1212,"transactions":9,"vwap":1211},"2026-04-02",37.56,38.72,38.59,387100,{"date":1214,"open":1195,"high":1215,"low":1216,"close":1217,"change":1205,"percent_change":842,"volume":1218,"transactions":9,"vwap":1217},"2026-04-01",38.78,38.275,38.29,747600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-31",37.35,38.17,37.2,38,1.21,3.29,649400,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":348,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-30",37.7,36.64,36.79,-1.45,437300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-27",37.71,37.82,37.225,37.33,-0.66,-1.74,398500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-26",38.26,38.63,37.92,37.99,-0.63,-1.63,349700,{"date":1254,"open":1255,"high":1215,"low":1256,"close":1257,"change":848,"percent_change":1225,"volume":1258,"transactions":9,"vwap":1257},"2026-03-25",38.65,38.27,38.62,855100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1113,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-24",37.62,38.38,37.47,38.16,0.79,484300,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":906,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-23",37.8,38.47,37.55,37.86,2.19,529900,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-20",37.84,37.85,36.76,37.049999,-0.91,-2.4,695300,{"date":1285,"open":1286,"high":1256,"low":1287,"close":1288,"change":190,"percent_change":871,"volume":1289,"transactions":9,"vwap":1288},"2026-03-19",37.25,37.15,37.96,417800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":578,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-18",37.97,38.15,37.635,37.69,-1.31,507500,{"date":1299,"open":1222,"high":1300,"low":1301,"close":1302,"change":1113,"percent_change":1265,"volume":1303,"transactions":9,"vwap":1302},"2026-03-17",38.41,38.0099983,38.19,458500,{"date":1305,"open":1224,"high":1306,"low":1238,"close":1307,"change":152,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-16",38.24,37.89,0.93,556000,{"date":1311,"open":1248,"high":1312,"low":1313,"close":1314,"change":201,"percent_change":687,"volume":1315,"transactions":9,"vwap":1314},"2026-03-13",38.099998,37.39,37.54,2180800,{"date":1317,"open":1301,"high":1318,"low":1209,"close":1319,"change":1121,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-12",38.029999,37.65,-2.16,2528100,{"date":1323,"open":1324,"high":1215,"low":1325,"close":1326,"change":1327,"percent_change":836,"volume":1328,"transactions":9,"vwap":1326},"2026-03-11",38.49,38.2,38.48,-0.16,283400,{"date":1330,"open":1257,"high":1331,"low":1332,"close":1333,"change":1003,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-10",39.282,38.46,38.64,-0.08,470800,{"date":1337,"open":1338,"high":1215,"low":1339,"close":1340,"change":331,"percent_change":387,"volume":1341,"transactions":9,"vwap":1340},"2026-03-09",37.83,37.22,38.67,699300,{"date":1343,"open":1324,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-06",38.68,38.14,38.31,-0.98,-2.49,761700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":281,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-05",39.62,39.861,38.83,39.29,-1.95,398300,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":127,"percent_change":102,"volume":1364,"transactions":9,"vwap":1363},"2026-03-04",39.95,40.21,39.56,40.07,831100,{"date":1366,"open":1367,"high":1173,"low":1340,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-03",39.3,39.67,-0.7,-1.73,631000,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":905,"percent_change":1059,"volume":1378,"transactions":9,"vwap":1377},"2026-03-02",39.41,40.439,39.4,40.37,582100,{"date":1380,"open":1185,"high":1381,"low":1382,"close":1383,"change":494,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-27",40.155,39.73,40,-1.67,514200,{"date":1387,"open":1165,"high":1388,"low":1389,"close":1390,"change":270,"percent_change":52,"volume":1391,"transactions":9,"vwap":1390},"2026-02-26",40.735,40.15,40.68,444200,{"date":1393,"open":1394,"high":1165,"low":1395,"close":1396,"change":617,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-25",40.43,40.099998,40.48,1.12,476500,{"date":1400,"open":1401,"high":1185,"low":1402,"close":1403,"change":331,"percent_change":23,"volume":1404,"transactions":9,"vwap":1403},"2026-02-24",39.65,39.551,40.029999,478300,{"date":1406,"open":1171,"high":1407,"low":1408,"close":1368,"change":494,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1368},"2026-02-23",40.25,39.27,-1.69,487800,{"date":1412,"open":1363,"high":1413,"low":1414,"close":1415,"change":107,"percent_change":425,"volume":1416,"transactions":9,"vwap":1415},"2026-02-20",40.665,40.0040016,40.35,571400,{"date":1418,"open":1419,"high":1420,"low":1187,"close":1421,"change":1076,"percent_change":290,"volume":1422,"transactions":9,"vwap":1421},"2026-02-19",40.0099983,40.325,40.29,384200,{"date":1424,"open":1425,"high":1426,"low":1360,"close":1427,"change":270,"percent_change":529,"volume":1428,"transactions":9,"vwap":1427},"2026-02-18",40.09,40.62,40.2,893900,{"date":1430,"open":1431,"high":1361,"low":1374,"close":1383,"change":1334,"percent_change":220,"volume":1432,"transactions":9,"vwap":1383},"2026-02-17",39.85,671000,{"date":1434,"open":1435,"high":1436,"low":1367,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-13",39.63,40.33,40.080002,0.51,1.29,733400,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":829,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-12",40.78,39.311,39.57,-1.98,835700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1377,"change":1174,"percent_change":348,"volume":1453,"transactions":9,"vwap":1377},"2026-02-11",40.94,40.99,39.89,641600,{"date":1455,"open":1443,"high":1456,"low":1457,"close":1163,"change":201,"percent_change":359,"volume":1458,"transactions":9,"vwap":1163},"2026-02-10",40.9,40.52,523400,{"date":1460,"open":1415,"high":143,"low":1381,"close":1461,"change":142,"percent_change":1265,"volume":1462,"transactions":9,"vwap":1461},"2026-02-09",40.7,689800,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-06",39.59,40.519,39.567,40.38,1.44,3.7,549500,{"date":1473,"open":1474,"high":1180,"low":1475,"close":1476,"change":414,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-05",39.14,38.744,38.94,-1.62,1002800,{"date":1480,"open":1361,"high":1170,"low":1481,"close":1482,"change":836,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-04",39.0099983,39.58,-1.03,1085300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":301,"percent_change":1174,"volume":1491,"transactions":9,"vwap":1490},"2026-02-03",40.27,40.42,39.39,39.99,1405700,{"date":1493,"open":1362,"high":1494,"low":1495,"close":1437,"change":720,"percent_change":1188,"volume":1496,"transactions":9,"vwap":1437},"2026-02-02",40.275,39.505,1289500,{"date":1498,"open":1187,"high":1499,"low":1500,"close":1501,"change":739,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-30",40.11,39.355,39.66,-1.29,746900,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1076,"percent_change":290,"volume":1510,"transactions":9,"vwap":1509},"2026-01-29",40.23,40.28,39.492,40.18,626700,{"date":1512,"open":1396,"high":1426,"low":1383,"close":1425,"change":504,"percent_change":321,"volume":1513,"transactions":9,"vwap":1425},"2026-01-28",565000,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1487,"change":705,"percent_change":978,"volume":1519,"transactions":9,"vwap":1487},"2026-01-27",40.36,40.387,39.93,594700,{"date":1521,"open":1516,"high":1522,"low":1507,"close":1523,"change":704,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-26",40.724,40.31,-0.05,845300,{"date":1527,"open":1153,"high":1528,"low":1171,"close":1436,"change":628,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1436},"2026-01-23",40.977,-1.78,921300,{"date":1532,"open":1533,"high":1154,"low":1534,"close":1535,"change":720,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-01-22",40.97,40.87,41.060001,1.03,1324800,{"date":1539,"open":1427,"high":1540,"low":1490,"close":1541,"change":842,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-21",40.77,40.64,1.91,745000,{"date":1545,"open":1382,"high":1509,"low":1546,"close":1547,"change":1548,"percent_change":1010,"volume":1549,"transactions":9,"vwap":1547},"2026-01-20",39.52,39.88,-0.47,737200,{"date":1551,"open":1552,"high":1457,"low":1389,"close":1415,"change":932,"percent_change":933,"volume":1553,"transactions":9,"vwap":1415},"2026-01-16",40.46,525800,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":848,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-15",40.040001,40.54,40.34,1.15,732200,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1547,"change":435,"percent_change":1113,"volume":1566,"transactions":9,"vwap":1547},"2026-01-14",39.84,39.91,39.5,443800,{"date":1568,"open":1360,"high":1383,"low":1501,"close":1569,"change":704,"percent_change":1524,"volume":1570,"transactions":9,"vwap":1569},"2026-01-13",39.76,692200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1172,"change":539,"percent_change":270,"volume":1576,"transactions":9,"vwap":1172},"2026-01-12",39.54,39.79,39.35,578900,{"date":1578,"open":1435,"high":1564,"low":1489,"close":1579,"change":190,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-01-09",39.7,0.68,669500,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1113,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-08",38.99,39.46,38.76,39.43,0.77,433400,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":201,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-07",39.24,38.86,39.13,-0.28,638600,{"date":1598,"open":1204,"high":1592,"low":1324,"close":1592,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1592},"2026-01-06",0.54,1.4,559700,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1204,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1204},"2026-01-05",38.3,38.795,38.22,0.64,1.68,513200,{"date":1611,"open":1312,"high":1312,"low":1230,"close":1612,"change":1613,"percent_change":159,"volume":1614,"transactions":9,"vwap":1612},"2026-01-02",38.060001,0.28,505000,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":687,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-12-31",38.09,38.125,37.73,37.78,-0.76,245300,{"date":1624,"open":1217,"high":1625,"low":1626,"close":1627,"change":549,"percent_change":578,"volume":1628,"transactions":9,"vwap":1627},"2025-12-30",38.355,38.02,38.07,335300,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1246,"change":979,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1246},"2025-12-29",38.34,38.391,38.12,-0.6,351300,{"date":1637,"open":1210,"high":1210,"low":1638,"close":1324,"change":773,"percent_change":221,"volume":1639,"transactions":9,"vwap":1324},"2025-12-26",38.32,324400,{"date":1641,"open":1257,"high":1642,"low":1643,"close":1642,"change":368,"percent_change":994,"volume":1644,"transactions":9,"vwap":1642},"2025-12-24",38.66,38.4,291400,{"date":1646,"open":1204,"high":1215,"low":1647,"close":1201,"change":979,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1201},"2025-12-23",38.43,-0.59,488400,{"date":1651,"open":1211,"high":1652,"low":1643,"close":1653,"change":782,"percent_change":1397,"volume":1654,"transactions":9,"vwap":1653},"2025-12-22",38.97163,38.79,921834,{"date":1656,"open":1222,"high":1300,"low":1312,"close":1657,"change":994,"percent_change":1580,"volume":1658,"transactions":9,"vwap":1657},"2025-12-19",38.36,771900,{"date":1660,"open":1300,"high":1324,"low":1661,"close":1312,"change":231,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1312},"2025-12-18",37.951,0.63,904200,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1272,"change":914,"percent_change":1084,"volume":1669,"transactions":9,"vwap":1272},"2025-12-17",38.39,38.546,37.749,562700,{"date":1671,"open":1246,"high":1326,"low":1672,"close":1302,"change":220,"percent_change":739,"volume":1673,"transactions":9,"vwap":1302},"2025-12-16",37.926,318200,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1666,"change":1678,"percent_change":756,"volume":1679,"transactions":9,"vwap":1666},"2025-12-15",39.029999,38.322,-0.34,341700,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":348,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-12",39.36,38.61,38.73,-1.38,635400,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1408,"change":848,"percent_change":59,"volume":1692,"transactions":9,"vwap":1408},"2025-12-11",38.85,39.28,38.69,437500,{"date":1694,"open":1638,"high":1676,"low":1695,"close":1696,"change":1438,"percent_change":855,"volume":1697,"transactions":9,"vwap":1696},"2025-12-10",38.176,38.81,470000,{"date":1699,"open":1612,"high":1700,"low":1301,"close":1604,"change":425,"percent_change":945,"volume":1701,"transactions":9,"vwap":1604},"2025-12-09",38.494,484100,{"date":1703,"open":1704,"high":1704,"low":1301,"close":1293,"change":112,"percent_change":1003,"volume":1705,"transactions":9,"vwap":1293},"2025-12-08",38.53,780500,{"date":1707,"open":1332,"high":1332,"low":1612,"close":1264,"change":549,"percent_change":578,"volume":1708,"transactions":9,"vwap":1264},"2025-12-05",249200,{"date":1710,"open":1711,"high":1270,"low":1307,"close":1195,"change":142,"percent_change":954,"volume":988,"transactions":9,"vwap":1195},"2025-12-04",38.049999,{"date":1713,"open":1319,"high":1617,"low":1714,"close":1318,"change":787,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1318},"2025-12-03",37.5,1.41,342700,{"date":1718,"open":1338,"high":1338,"low":1714,"close":1714,"change":538,"percent_change":230,"volume":1719,"transactions":9,"vwap":1714},"2025-12-02",236800,{"date":1721,"open":1722,"high":1620,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-12-01",37.51,37.38,37.46,-0.46,-1.21,229500,{"date":1729,"open":1224,"high":1224,"low":1730,"close":1248,"change":1731,"percent_change":529,"volume":1732,"transactions":9,"vwap":1248},"2025-11-28",37.72,0.19,109300,{"date":1734,"open":1735,"high":1249,"low":1736,"close":1619,"change":1205,"percent_change":1588,"volume":1737,"transactions":9,"vwap":1619},"2025-11-26",37.58,37.404,536100,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":799,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-11-25",36.78,37.48,36.55,37.44,2.32,453500,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1580,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-11-24",36.02,36.62,35.76,36.59,1.89,311300,{"date":1755,"open":1756,"high":1757,"low":26,"close":1758,"change":618,"percent_change":1759,"volume":762,"transactions":9,"vwap":1758},"2025-11-21",35.049999,36.11,35.91,2.78,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1241,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-11-20",36.29,36.45,34.87,34.94,-1.85,349000,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1197,"volume":1775,"transactions":9,"vwap":1773},"2025-11-19",35.68,35.98,35.37,35.6,0.05,570700,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":933,"percent_change":107,"volume":1782,"transactions":9,"vwap":1781},"2025-11-18",35.22,35.78,35.17,35.55,597900,{"date":1784,"open":1785,"high":1786,"low":1772,"close":1787,"change":829,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-17",36.28,36.4,35.53,-2.2,336000,{"date":1791,"open":1779,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1731,"volume":1796,"transactions":9,"vwap":1794},"2025-11-14",36.47,35.52,36.33,0.07,187600,{"date":1798,"open":1287,"high":1799,"low":1800,"close":1801,"change":1483,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-11-13",37.21,36.078999,36.26,-2.76,325200,{"date":1805,"open":1741,"high":1230,"low":1223,"close":1806,"change":1807,"percent_change":539,"volume":1808,"transactions":9,"vwap":1806},"2025-11-12",37.29,0.03,208000,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1807,"percent_change":539,"volume":1815,"transactions":9,"vwap":1814},"2025-11-11",37.24,37.43,37.0099983,37.26,285900,{"date":1817,"open":1818,"high":1723,"low":1819,"close":1818,"change":1438,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-10",37.23,36.83,1.39,172400,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":122,"percent_change":892,"volume":1828,"transactions":9,"vwap":1827},"2025-11-07",36.31,36.74,35.928,36.72,622200,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1792,"change":1834,"percent_change":415,"volume":1835,"transactions":9,"vwap":1792},"2025-11-06",36.99,37.16,36.374,-0.49,279700,{"date":1837,"open":1838,"high":1832,"low":1839,"close":1840,"change":529,"percent_change":1037,"volume":1841,"transactions":9,"vwap":1840},"2025-11-05",36.7,36.56,36.96,276200,{"date":1843,"open":1740,"high":1844,"low":1845,"close":1845,"change":250,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-11-04",37,36.46,-1.86,359200,{"date":1849,"open":1811,"high":1811,"low":1850,"close":1287,"change":1003,"percent_change":1334,"volume":1851,"transactions":9,"vwap":1287},"2025-11-03",36.68,268200,{"date":1853,"open":1280,"high":1723,"low":1854,"close":1855,"change":1731,"percent_change":1438,"volume":1856,"transactions":9,"vwap":1855},"2025-10-31",36.81,37.18,243200,{"date":1858,"open":1832,"high":1859,"low":1860,"close":1831,"change":687,"percent_change":281,"volume":1861,"transactions":9,"vwap":1831},"2025-10-30",37.59,36.942,506200,{"date":1863,"open":1864,"high":1224,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-10-29",37.52,37.07,37.28,-0.38,-1.01,456700,{"date":1871,"open":1872,"high":1269,"low":1723,"close":1873,"change":1874,"percent_change":569,"volume":1875,"transactions":9,"vwap":1873},"2025-10-28",37.74,37.66,-0.14,419800,{"date":1877,"open":1312,"high":1293,"low":1878,"close":1269,"change":1774,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1269},"2025-10-27",37.678,0.13,353800,{"date":1882,"open":1272,"high":1883,"low":1873,"close":1884,"change":1599,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-10-24",37.999,37.75,1.45,566700,{"date":1888,"open":1889,"high":1221,"low":1819,"close":1799,"change":787,"percent_change":1469,"volume":1890,"transactions":9,"vwap":1799},"2025-10-23",36.98,287200,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1850,"change":396,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1850},"2025-10-22",37.17,37.286,36.3,-1.42,462900,{"date":1899,"open":1799,"high":1221,"low":1900,"close":1799,"change":538,"percent_change":230,"volume":1901,"transactions":9,"vwap":1799},"2025-10-21",36.833,657700,{"date":1903,"open":1904,"high":1866,"low":1905,"close":1893,"change":1906,"percent_change":598,"volume":1907,"transactions":9,"vwap":1893},"2025-10-20",37.040001,36.84,0.65,348300,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":320,"percent_change":360,"volume":1914,"transactions":9,"vwap":1913},"2025-10-17",36.63,36.82,36.15,36.52,212400,{"date":1916,"open":1917,"high":1714,"low":1918,"close":1919,"change":1725,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-10-16",37.42,36.57,36.73,-1.24,239100,{"date":1923,"open":1924,"high":1925,"low":1819,"close":1926,"change":905,"percent_change":45,"volume":1927,"transactions":9,"vwap":1926},"2025-10-15",37.34,37.575,37.19,453900,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1911,"change":378,"percent_change":1439,"volume":1933,"transactions":9,"vwap":1911},"2025-10-14",36.049999,37.14,35.89,661300,{"date":1935,"open":1801,"high":1936,"low":1930,"close":1937,"change":799,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-10-13",36.48,36.35,2.39,1091600,{"date":1941,"open":1854,"high":1844,"low":1942,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-10-10",35.5,-1.25,-3.4,501500,{"date":1947,"open":1931,"high":1931,"low":1948,"close":1949,"change":309,"percent_change":1369,"volume":1950,"transactions":9,"vwap":1949},"2025-10-09",36.6,36.75,225600,{"date":1952,"open":1949,"high":1813,"low":1953,"close":1813,"change":905,"percent_change":102,"volume":1954,"transactions":9,"vwap":1813},"2025-10-08",36.505,2884200,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1231,"change":1959,"percent_change":1960,"volume":1669,"transactions":9,"vwap":1231},"2025-10-07",37.13,36.305,-0.3,-0.81,{"date":1962,"open":1963,"high":1924,"low":1964,"close":1965,"change":932,"percent_change":1807,"volume":1966,"transactions":9,"vwap":1965},"2025-10-06",37.31,36.88,36.94,485000,{"date":1968,"open":1969,"high":1286,"low":1911,"close":1969,"change":290,"percent_change":191,"volume":1970,"transactions":9,"vwap":1969},"2025-10-03",36.93,704800,{"date":1972,"open":1913,"high":1949,"low":1973,"close":1974,"change":1197,"percent_change":147,"volume":1975,"transactions":9,"vwap":1974},"2025-10-02",36.348,36.71,2220100,{"date":1977,"open":1978,"high":1231,"low":1978,"close":1918,"change":932,"percent_change":1807,"volume":1979,"transactions":9,"vwap":1918},"2025-10-01",36.19,377700,{"date":1981,"open":1936,"high":1982,"low":1983,"close":1839,"change":261,"percent_change":271,"volume":1984,"transactions":9,"vwap":1839},"2025-09-30",36.61,36.158,228800,{"date":1986,"open":1913,"high":1987,"low":1988,"close":1786,"change":1989,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1786},"2025-09-29",36.611,36.294,0,199600,{"date":1992,"open":1824,"high":1993,"low":1757,"close":1786,"change":122,"percent_change":892,"volume":1994,"transactions":9,"vwap":1786},"2025-09-26",36.5,284700,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1912,"change":202,"percent_change":1241,"volume":2000,"transactions":9,"vwap":1912},"2025-09-25",36.14,36.22,35.862,278500,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":728,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-09-24",36.89,36.325,36.39,-1.09,452800,{"date":2009,"open":1855,"high":1240,"low":2010,"close":1232,"change":504,"percent_change":1834,"volume":2011,"transactions":9,"vwap":1232},"2025-09-23",36.716,225400,{"date":2013,"open":2014,"high":1813,"low":2015,"close":2016,"change":1113,"percent_change":1067,"volume":2017,"transactions":9,"vwap":2016},"2025-09-22",36.69,36.51,36.97,204200,{"date":2019,"open":1223,"high":1223,"low":2020,"close":2021,"change":454,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-09-19",36.575,36.67,-0.87,506300,{"date":2025,"open":1792,"high":1957,"low":2026,"close":1831,"change":387,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1831},"2025-09-18",36.347,2.61,605500,{"date":2030,"open":1998,"high":2031,"low":2032,"close":1930,"change":538,"percent_change":230,"volume":2033,"transactions":9,"vwap":1930},"2025-09-17",36.9,35.87,367800,{"date":2035,"open":1895,"high":1895,"low":2036,"close":2037,"change":1051,"percent_change":914,"volume":2038,"transactions":9,"vwap":2037},"2025-09-16",35.82,36.0099983,473700,{"date":2040,"open":1757,"high":1785,"low":2041,"close":2042,"change":368,"percent_change":1613,"volume":2043,"transactions":9,"vwap":2042},"2025-09-15",36.037998,36.13,248800,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":728,"percent_change":767,"volume":2049,"transactions":9,"vwap":2048},"2025-09-12",36.44,36,36.029999,324200,{"date":2051,"open":2052,"high":2053,"low":2036,"close":2053,"change":159,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-09-11",35.96,36.43,2.07,290000,{"date":2057,"open":2058,"high":2058,"low":1773,"close":2059,"change":932,"percent_change":1807,"volume":2060,"transactions":9,"vwap":2059},"2025-09-10",36.25,35.69,425500,{"date":2062,"open":2037,"high":2063,"low":2064,"close":1770,"change":202,"percent_change":455,"volume":2065,"transactions":9,"vwap":1770},"2025-09-09",36.026001,35.47,360800,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":230,"percent_change":426,"volume":2071,"transactions":9,"vwap":2070},"2025-09-08",36.080002,35.7,35.92,200800,{"date":2073,"open":2070,"high":2074,"low":2075,"close":2076,"change":1774,"percent_change":1197,"volume":2077,"transactions":9,"vwap":2076},"2025-09-05",36.179,35.468,35.81,265100,{"date":2079,"open":2080,"high":2032,"low":1778,"close":1750,"change":378,"percent_change":855,"volume":2081,"transactions":9,"vwap":1750},"2025-09-04",35.54,141200,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1003,"percent_change":1334,"volume":2088,"transactions":9,"vwap":2087},"2025-09-03",35.099998,35.549,35.078999,35.29,114100,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":979,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-09-02",35.2,35.36,34.95,35.32,-0.65,166000,{"date":2098,"open":2099,"high":2100,"low":2101,"close":1781,"change":504,"percent_change":578,"volume":2102,"transactions":9,"vwap":1781},"2025-08-29",35.72,35.75,35.363,102000,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":291,"volume":2109,"transactions":9,"vwap":2107},"2025-08-28",35.83,35.4,35.73,0.17,1633600,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":994,"percent_change":159,"volume":2116,"transactions":9,"vwap":2115},"2025-08-27",35.28,35.58,35.24,35.56,240100,{"date":2118,"open":2119,"high":2092,"low":2120,"close":2121,"change":122,"percent_change":678,"volume":2122,"transactions":9,"vwap":2121},"2025-08-26",35.19,35.125,35.3,436400,{"date":2124,"open":2125,"high":2106,"low":1756,"close":1756,"change":755,"percent_change":339,"volume":2126,"transactions":9,"vwap":1756},"2025-08-25",35.27,230400,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2064,"change":1037,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2064},"2025-08-22",34.42,35.495,34.16,4.02,713900,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2108,"percent_change":529,"volume":2140,"transactions":9,"vwap":2139},"2025-08-21",33.87,34.139,33.75,34.099998,169100,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1334,"percent_change":202,"volume":2147,"transactions":9,"vwap":2146},"2025-08-20",34.040001,34.080002,33.67,33.93,174100,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":454,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-08-19",34.4,34.49,34,34.0099983,-0.93,152300,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2160,"change":1076,"percent_change":994,"volume":2161,"transactions":9,"vwap":2160},"2025-08-18",34.18,34.44,34.33,179100,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":978,"percent_change":687,"volume":2167,"transactions":9,"vwap":2166},"2025-08-15",34.55,34.033001,34.24,152700,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":321,"percent_change":1502,"volume":2173,"transactions":9,"vwap":2172},"2025-08-14",34.53,34.060001,34.34,129800,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1607,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-08-13",34.51,34.8,34.291,34.79,1.87,169600,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2185,"change":2187,"percent_change":856,"volume":2188,"transactions":9,"vwap":2185},"2025-08-12",33.35,34.15,33.304,0.99,102200,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1524,"percent_change":241,"volume":2195,"transactions":9,"vwap":2194},"2025-08-11",33.15,33.359,33.07,33.16,104700,{"date":2197,"open":2198,"high":2184,"low":2199,"close":2200,"change":1197,"percent_change":720,"volume":2201,"transactions":9,"vwap":2200},"2025-08-08",33.09,33.080002,33.21,227100,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2193,"change":1003,"percent_change":301,"volume":2207,"transactions":9,"vwap":2193},"2025-08-07",33.5,33.53,32.804,125700,{"date":2209,"open":2199,"high":2210,"low":2211,"close":2212,"change":1807,"percent_change":1076,"volume":2213,"transactions":9,"vwap":2212},"2025-08-06",33.14,32.82,33.099998,232200,{"date":2215,"open":2191,"high":2216,"low":2217,"close":2193,"change":290,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2193},"2025-08-05",33.179,32.71,0.67,125000,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2223,"change":1588,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-08-04",32.34,32.85,2.4,291500,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":1241,"percent_change":2231,"volume":2102,"transactions":9,"vwap":2230},"2025-08-01",32.32,31.716,32.080002,-2.02,{"date":2233,"open":2191,"high":2234,"low":2235,"close":2236,"change":550,"percent_change":339,"volume":2237,"transactions":9,"vwap":2236},"2025-07-31",33.18,32.67,32.74,214800,{"date":2239,"open":2194,"high":2240,"low":2241,"close":2242,"change":538,"percent_change":435,"volume":2243,"transactions":9,"vwap":2242},"2025-07-30",33.58,32.855,33.13,87900,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2198,"change":1334,"percent_change":202,"volume":2249,"transactions":9,"vwap":2198},"2025-07-29",33.3,33.384,33,126600,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":107,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-07-28",33.2,33.22,32.95,33.17,0.18,93400,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":2256,"percent_change":1157,"volume":2263,"transactions":9,"vwap":2262},"2025-07-25",33.19,32.8,33.11,129100,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-07-24",33.4,32.908,32.93,-0.48,-1.44,109900,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2275,"change":787,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-07-23",33.27,33.41,33.030998,1.61,99100,{"date":2280,"open":2217,"high":2281,"low":2282,"close":2283,"change":994,"percent_change":464,"volume":2284,"transactions":9,"vwap":2283},"2025-07-22",32.99,32.531,32.88,161100,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1874,"percent_change":607,"volume":2291,"transactions":9,"vwap":2290},"2025-07-21",32.87,33.040001,32.57,32.62,118400,{"date":2293,"open":2253,"high":2253,"low":2294,"close":2295,"change":549,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-07-18",32.63,32.76,-0.58,107100,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2254,"change":22,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2254},"2025-07-17",32.54,33.029999,1.26,133200,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2300,"change":1613,"percent_change":821,"volume":2309,"transactions":9,"vwap":2300},"2025-07-16",32.45,32.59,31.99,306300,{"date":2311,"open":2210,"high":2210,"low":2312,"close":2313,"change":1250,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-07-15",32.24,32.26,-1.92,91700,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":994,"percent_change":464,"volume":2322,"transactions":9,"vwap":2321},"2025-07-14",32.7,32.9,32.556,32.89,153400,{"date":2324,"open":2211,"high":2325,"low":2326,"close":2294,"change":1548,"percent_change":1896,"volume":2327,"transactions":9,"vwap":2294},"2025-07-11",32.91,32.6,116400,{"date":2329,"open":2330,"high":2331,"low":2236,"close":2212,"change":425,"percent_change":848,"volume":2332,"transactions":9,"vwap":2212},"2025-07-10",32.75,33.29,94000,{"date":2334,"open":2236,"high":2254,"low":2335,"close":2254,"change":142,"percent_change":586,"volume":2336,"transactions":9,"vwap":2254},"2025-07-09",32.577,306900,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2294,"change":520,"percent_change":678,"volume":2342,"transactions":9,"vwap":2294},"2025-07-08",32.55,32.77,32.445,109500,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":739,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-07-07",32.64,32.94,32.254,32.4,-1.58,190600,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2355,"change":1205,"percent_change":1135,"volume":2356,"transactions":9,"vwap":2355},"2025-07-03",32.65,32.959,32.92,82500,{"date":2358,"open":2359,"high":2235,"low":2360,"close":2294,"change":152,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2294},"2025-07-02",32.2,32.092999,1.08,1158300,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1205,"percent_change":23,"volume":1856,"transactions":9,"vwap":2368},"2025-07-01",31.77,32.606,31.73,32.28,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2308,"change":1774,"percent_change":261,"volume":2373,"transactions":9,"vwap":2308},"2025-06-30",32.19,31.892,136100,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":107,"percent_change":1731,"volume":2380,"transactions":9,"vwap":2379},"2025-06-27",32.12,32.17,31.66,31.94,206500,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2384,"change":1599,"percent_change":1044,"volume":2071,"transactions":9,"vwap":2384},"2025-06-26",31.63,31.88,31.345,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":1678,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-06-25",31.82,31.32,31.34,-1.07,84600,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":787,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-06-24",31.39,31.72,31.245,31.68,1.7,318400,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":1113,"percent_change":618,"volume":2407,"transactions":9,"vwap":2406},"2025-06-23",30.81,31.208,30.37,31.15,365400,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":112,"percent_change":1003,"volume":2414,"transactions":9,"vwap":2413},"2025-06-20",30.84,31.12,30.693,30.85,82100,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1197,"percent_change":848,"volume":2421,"transactions":9,"vwap":2420},"2025-06-18",30.82,31.069,30.664,30.86,75400,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":738,"percent_change":1960,"volume":2428,"transactions":9,"vwap":2427},"2025-06-17",30.89,30.968,30.67,30.72,53200,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1205,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-06-16",31,31.159,30.78,30.97,0.95,255000,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1648,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-06-13",30.96,31.030001,30.567,30.68,-1.89,98500,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":241,"percent_change":2269,"volume":2451,"transactions":9,"vwap":2450},"2025-06-12",31.33,31.376,31.132,31.27,325600,{"date":2453,"open":2378,"high":2454,"low":2455,"close":2456,"change":549,"percent_change":1634,"volume":2457,"transactions":9,"vwap":2456},"2025-06-11",31.76,31.339,31.42,78700,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2462,"change":2108,"percent_change":1599,"volume":2463,"transactions":9,"vwap":2462},"2025-06-10",31.75,31.43,31.61,73900,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":368,"percent_change":142,"volume":2470,"transactions":9,"vwap":2469},"2025-06-09",31.5,31.58,31.296,31.44,64500,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2390,"change":617,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2390},"2025-06-06",31.36,31.1,1.46,54200,{"date":2478,"open":2431,"high":2479,"low":2480,"close":2424,"change":1989,"percent_change":1989,"volume":2481,"transactions":9,"vwap":2424},"2025-06-05",31.098,30.69,74300,{"date":2483,"open":2484,"high":2484,"low":2417,"close":2424,"change":705,"percent_change":655,"volume":2485,"transactions":9,"vwap":2424},"2025-06-04",31.16,153100,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":127,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-06-03",30.52,31.049999,30.505,30.93,1.31,203500,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2497,"change":1879,"percent_change":782,"volume":2499,"transactions":9,"vwap":2497},"2025-06-02",30.27,30.53,29.952,63000,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":201,"percent_change":280,"volume":2506,"transactions":9,"vwap":2505},"2025-05-30",30.44,30.509,30.1,30.4,104500,{"date":2508,"open":2433,"high":2433,"low":2509,"close":2510,"change":539,"percent_change":994,"volume":2511,"transactions":9,"vwap":2510},"2025-05-29",30.255,30.51,148400,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":1595,"percent_change":1281,"volume":2518,"transactions":9,"vwap":2517},"2025-05-28",30.73,30.765,30.387,30.43,152000,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2522,"change":38,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-05-27",30.54,30.71,30.21,2.43,74200,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1334,"percent_change":359,"volume":2532,"transactions":9,"vwap":2531},"2025-05-23",29.72,30.040001,29.704,29.98,60400,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":933,"percent_change":1795,"volume":2539,"transactions":9,"vwap":2538},"2025-05-22",29.9,30.22,29.85,30.059999,155300,{"date":2541,"open":2542,"high":2480,"low":2543,"close":2529,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2529},"2025-05-21",30.61,29.93,-0.85,-2.75,99200,{"date":2548,"open":2403,"high":2434,"low":2549,"close":2424,"change":2550,"percent_change":122,"volume":2551,"transactions":9,"vwap":2424},"2025-05-20",30.685,0.077,105100,{"date":2553,"open":2554,"high":2555,"low":2554,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-05-19",30.41,30.83,30.813,-0.157,-0.51,48400,{"date":2561,"open":2427,"high":2562,"low":2563,"close":2434,"change":331,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2434},"2025-05-16",30.99,30.629,1.18,92700,{"date":2567,"open":2502,"high":2426,"low":2568,"close":2542,"change":1807,"percent_change":368,"volume":2569,"transactions":9,"vwap":2542},"2025-05-15",30.24,54500,{"date":2571,"open":2572,"high":2572,"low":2488,"close":2573,"change":1678,"percent_change":767,"volume":2574,"transactions":9,"vwap":2573},"2025-05-14",30.88,30.58,111000,{"date":2576,"open":2577,"high":2578,"low":2442,"close":2579,"change":270,"percent_change":1906,"volume":2580,"transactions":9,"vwap":2579},"2025-05-13",30.76,30.939,30.92,335000,{"date":2582,"open":2583,"high":2583,"low":2584,"close":2427,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2427},"2025-05-12",30.91,30.32,1.04,3.5,167000,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":1334,"percent_change":359,"volume":2594,"transactions":9,"vwap":2593},"2025-05-09",29.74,29.97,29.51,29.68,105500,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":617,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-05-08",29.66,29.957,29.32,29.76,1.54,64800,{"date":2604,"open":2605,"high":2605,"low":2606,"close":2607,"change":231,"percent_change":597,"volume":2608,"transactions":9,"vwap":2607},"2025-05-07",29.39,29.01,29.31,88400,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1959,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-05-06",29.15,29.25,28.915,29.07,-1.02,135000,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":978,"percent_change":1678,"volume":2623,"transactions":9,"vwap":2622},"2025-05-05",29.3,29.61,29.295,29.37,437600,{"date":2625,"open":2612,"high":2626,"low":2627,"close":2628,"change":1906,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-05-02",29.646,29.2,29.47,2.26,152600,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2108,"percent_change":995,"volume":2637,"transactions":9,"vwap":2636},"2025-05-01",29.059999,29.125,28.63,28.82,202600,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":1678,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-04-30",28.43,28.74,28.066999,28.65,-1.17,124900,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":270,"percent_change":892,"volume":2652,"transactions":9,"vwap":2651},"2025-04-29",28.61,29.049999,28.49,28.99,142100,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":1197,"percent_change":52,"volume":2659,"transactions":9,"vwap":2658},"2025-04-28",28.84,28.939,28.39,28.79,138400,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2643,"change":201,"percent_change":1867,"volume":2665,"transactions":9,"vwap":2643},"2025-04-25",28.7,28.71,28.3,145900,{"date":2667,"open":2668,"high":2651,"low":2669,"close":2670,"change":1588,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-04-24",28.25,27.987,28.76,2.75,477100,{"date":2674,"open":2650,"high":2675,"low":2676,"close":2677,"change":848,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-04-23",28.8,27.972,27.99,1.67,204500,{"date":180,"open":2681,"high":2682,"low":176,"close":2683,"change":142,"percent_change":2564,"volume":2684,"transactions":9,"vwap":2683},27.21,27.69,27.53,165900]