[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FMAG":3,"homepage-market-summary":29,"stock-historical-FMAG":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FMAG","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 Magellan ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.011,0.004,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"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},36.43,36.71,36.3,36.2525,0.1775,0.49,26919.682544,37.575,30.49,26030.965846528,83.8,1422,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,39,46,52,59,66],{"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":22,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":22,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},27.56,29626,10813441.461632,30.29,"2025-04-22",[180,183,192,200,211,220,231,242,250,259,269,279,289,300,310,320,330,339,350,361,370,379,389,400,409,418,428,438,448,456,466,475,482,492,502,513,523,532,542,551,561,569,578,589,597,607,616,626,637,647,656,664,672,679,688,697,704,711,719,728,735,742,748,756,762,768,774,783,790,798,803,810,816,824,833,839,846,854,862,869,876,883,891,898,905,912,918,926,933,939,945,951,956,960,967,974,979,984,989,995,998,1002,1005,1008,1012,1017,1025,1031,1036,1043,1049,1054,1059,1064,1068,1074,1081,1089,1093,1098,1104,1111,1117,1125,1134,1140,1147,1154,1162,1169,1175,1183,1189,1195,1203,1209,1216,1221,1229,1238,1245,1252,1260,1267,1274,1280,1286,1293,1300,1308,1315,1318,1324,1332,1337,1342,1346,1354,1361,1365,1371,1378,1382,1389,1394,1398,1403,1409,1416,1423,1430,1433,1438,1443,1449,1455,1461,1467,1471,1476,1484,1489,1496,1500,1505,1510,1516,1523,1527,1531,1536,1543,1548,1554,1558,1564,1569,1573,1579,1585,1589,1593,1598,1603,1609,1612,1617,1622,1626,1632,1635,1640,1647,1649,1653,1658,1663,1668,1674,1679,1685,1693,1697,1702,1705,1712,1717,1722,1724,1728,1734,1737,1743,1747,1750,1755,1762,1764,1766,1771,1776,1780,1785,1790,1797,1803,1806,1809,1814,1817,1821,1825,1828,1833,1837,1843,1849,1855,1858,1862,1868,1872,1876,1880,1883,1885,1889,1893,1898,1904,1909,1912,1916,1920,1922,1925,1929,1933,1938,1941,1945,1948,1953,1958,1962,1965,1969,1972,1976,1979,1983,1986,1990,1994,1998,2002,2006,2008,2011,2013,2016,2018,2021,2024,2027,2032,2035,2039,2041,2045,2049,2052,2055,2058,2061,2064,2068,2075,2079,2083,2087,2095,2101,2107,2110,2115,2120,2127,2133,2139,2145,2148,2153,2157,2159,2162,2166,2171,2177,2182,2189,2194,2201,2208,2216,2219,2225,2230,2234,2238,2243,2249,2255,2261,2267,2272,2279,2285,2292,2299,2306,2313,2319,2326,2335],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},257,36.422,{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",36.31,35.94,0.1005,0.28,34158.598059,182,36.0571,{"date":193,"open":17,"high":17,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",36.152,-0.0791,-0.22,9701.993503,103,36.3593,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",36.28,36.29,36.12,36.2311,0.0611,0.17,5575.347568,98,36.2242,{"date":212,"open":213,"high":203,"low":214,"close":215,"change":196,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",36.2,35.98,36.17,-0.6,21208.041191,252,36.2214,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",36.36,36.42,36.14,36.39,0.1798,0.5,39243.837232,147,36.3493,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",35.78,36.265,35.72,36.2102,0.1072,0.3,16122.8603,106,35.9307,{"date":243,"open":185,"high":185,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",36.103,-0.367,-1.01,5339.316348,114,36.1646,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":238,"volume":257,"transactions":229,"vwap":258},"2026-09-22",36.35,36.48,36.291,36.47,0.11,28518.767306,36.3903,{"date":260,"open":261,"high":262,"low":263,"close":222,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",35.92,36.3752,35.856,0.8093,2.28,19426.626565,187,36.205,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",35.4,35.5507,35.335,0.3407,0.97,11790.019742,124,35.4037,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",35.415,35.19,35.21,0.4052,1.16,10442.147681,120,35.2208,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",35.1,35.2399,34.6499,34.8048,-0.0502,-0.14,13691.523659,118,35.0881,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",35.15,34.8,34.855,-0.275,-0.78,19424.594899,205,34.8575,{"date":311,"open":312,"high":313,"low":314,"close":312,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",35.13,35.2699,35.04,-0.5911,-1.65,20398.70359,184,35.2136,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",35.68,35.84,35.7211,0.3877,1.1,18596.152425,158,35.7677,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":70,"volume":337,"transactions":277,"vwap":338},"2026-09-10",35.36,35.515,35.3,35.3334,-0.385,8245.301523,35.3915,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",35.8,35.8299,35.705,35.7184,-0.2756,-0.77,4298.40507,105,35.7558,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",36.015,36.1,35.93,35.994,0.0303,0.08,10532.903764,232,36.0194,{"date":362,"open":261,"high":363,"low":323,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",36,35.9637,0.1837,0.51,14720.243648,225,35.9099,{"date":371,"open":372,"high":373,"low":374,"close":233,"change":375,"percent_change":37,"volume":376,"transactions":377,"vwap":378},"2026-09-03",35.59,35.83,35.42,0.2607,15390.3578,131,35.6503,{"date":380,"open":381,"high":382,"low":271,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",35.47,35.6199,35.5193,0.0943,0.27,14437.183103,148,35.5466,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",35.535,35.63,35.34,35.425,-0.535,-1.49,56478.878565,235,35.5252,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":318,"vwap":408},"2026-08-31",36.05,35.79,35.96,-0.12,-0.33,15309.984635,35.8908,{"date":410,"open":411,"high":255,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",36.44,36.08,-0.34,-0.93,9865.494056,116,36.2299,{"date":419,"open":420,"high":421,"low":422,"close":223,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",36.51,36.54,36.06,0.21,0.58,53129.8849,185,36.4487,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",36.11,36.275,36.21,0.0265,0.07,16048.126002,129,36.1795,{"date":439,"open":440,"high":441,"low":442,"close":441,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",36.16,36.1835,36.04,0.3035,0.85,7794.82503,107,36.1017,{"date":449,"open":186,"high":363,"low":233,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",35.88,-0.2346,-0.65,25509.935242,202,35.8772,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",36.19,35.99,36.1146,0.1908,0.53,10241.853995,102,36.0999,{"date":467,"open":468,"high":268,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",36.03,35.9238,-0.3262,-0.9,18442.934,171,36.1101,{"date":476,"open":420,"high":420,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":387,"vwap":481},"2026-08-19",36.25,-0.3347,-0.91,25318.5967,36.3609,{"date":483,"open":484,"high":18,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",36.59,36.56,36.5847,-0.5483,-1.48,13710.545561,200,36.6035,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":426,"vwap":501},"2026-08-17",37.15,37.29,37.11,37.133,-0.0182,-0.05,21319.366254,37.1857,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",37.22,37.23,37.08,37.1512,-0.0422,-0.11,11835.120176,140,37.1563,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",37.19,37.3999,37.1934,0.1351,0.36,4966.7952,113,37.2814,{"date":524,"open":525,"high":525,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",37.25,37.0583,0.2341,0.64,9375.1062,126,37.1383,{"date":533,"open":494,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",37.155,36.82,36.8242,-0.0258,-0.07,7103.564724,91,37.0204,{"date":543,"open":506,"high":525,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",36.84,36.85,-0.107,-0.29,39632.438338,307,37.0071,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",37.27,36.87,36.957,0.01,0.03,11008.180274,170,36.9572,{"date":562,"open":563,"high":564,"low":565,"close":565,"change":566,"percent_change":196,"volume":567,"transactions":377,"vwap":568},"2026-08-06",37.04,37.18,36.947,-0.083,22606.264346,37.0618,{"date":570,"open":571,"high":24,"low":572,"close":573,"change":538,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",37.47,37.02,37.03,-0.19,37590.455095,229,37.1432,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",36.83,37.185,36.795,37.1,0.6789,1.86,27543.691826,233,37.0016,{"date":590,"open":261,"high":255,"low":261,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",36.4211,0.4379,1.22,13221.285162,209,36.2957,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":473,"vwap":606},"2026-07-31",35.76,36.02,35.54,35.9832,0.843,2.4,14542.401204,35.7875,{"date":608,"open":609,"high":282,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",34.87,35.1402,0.99,2.9,23756.962278,119,35.1112,{"date":617,"open":618,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",34.86,34.9499,34.1502,-0.8016,-2.29,16867.471301,195,34.5915,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",34.98,35.0099,34.5,34.9518,-0.1763,-0.5,10839.720389,138,34.8485,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",35.7,34.84,35.1281,-0.0976,-0.28,10434.53648,160,35.0651,{"date":648,"open":601,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":416,"vwap":655},"2026-07-24",35.645,35.185,35.2257,-0.2572,-0.72,13044.580272,35.3917,{"date":657,"open":392,"high":392,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":248,"vwap":663},"2026-07-23",35.37,35.4829,-0.4571,-1.27,3973.092136,35.4726,{"date":665,"open":666,"high":215,"low":666,"close":186,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",35.73,-0.0093,-0.03,3508.636207,93,35.9782,{"date":673,"open":450,"high":459,"low":235,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":521,"vwap":678},"2026-07-21",35.9493,0.4423,1.25,12158.319487,35.9158,{"date":680,"open":681,"high":681,"low":381,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-20",35.9,35.507,0.0336,0.09,17560.675459,166,35.6047,{"date":689,"open":334,"high":690,"low":691,"close":692,"change":693,"percent_change":70,"volume":694,"transactions":695,"vwap":696},"2026-07-17",35.7499,35.01,35.4734,-0.3866,11806.003186,191,35.447,{"date":698,"open":353,"high":203,"low":235,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":587,"vwap":703},"2026-07-16",35.86,-0.61,-1.67,14676.680442,36.0153,{"date":705,"open":706,"high":706,"low":474,"close":255,"change":707,"percent_change":-6,"volume":708,"transactions":709,"vwap":710},"2026-07-15",36.66,-0.0015,19451.030453,180,36.3999,{"date":712,"open":713,"high":714,"low":223,"close":715,"change":716,"percent_change":44,"volume":717,"transactions":348,"vwap":718},"2026-07-14",36.4836,36.52,36.4715,0.3605,107883.994881,36.4985,{"date":720,"open":420,"high":420,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-13",36.09,36.111,-0.524,-1.43,8101.423656,121,36.3195,{"date":729,"open":252,"high":730,"low":731,"close":732,"change":733,"percent_change":64,"volume":734,"transactions":9,"vwap":732},"2026-07-10",36.65,36.33,36.635,0.325,11300,{"date":736,"open":202,"high":737,"low":738,"close":185,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":185},"2026-07-09",36.4,36.099998,0.339,0.94,22800,{"date":743,"open":403,"high":744,"low":666,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-08",35.971,0.059,0.16,8000,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-07",36.080002,35.695,35.912,-0.408,-1.12,14400,{"date":757,"open":458,"high":411,"low":224,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-06",36.32,0.412,1.15,19300,{"date":763,"open":421,"high":421,"low":322,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-02",35.908,-0.529,-1.45,9600,{"date":769,"open":730,"high":770,"low":771,"close":772,"change":773,"percent_change":479,"volume":734,"transactions":9,"vwap":772},"2026-07-01",36.68,36.37,36.437,-0.335,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-30",36.23,36.8,35.67,36.772,0.646,1.79,142500,{"date":784,"open":785,"high":440,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-29",35.62,36.126,0.597,1.68,6300,{"date":791,"open":792,"high":793,"low":334,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-26",35.5,35.66,35.529,-0.201,-0.56,9400,{"date":799,"open":430,"high":430,"low":800,"close":666,"change":801,"percent_change":105,"volume":802,"transactions":9,"vwap":666},"2026-06-25",35.71,0.02,12500,{"date":804,"open":805,"high":806,"low":800,"close":800,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":800},"2026-06-24",35.82,36.15,-0.09,-0.25,11600,{"date":811,"open":459,"high":750,"low":812,"close":341,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":341},"2026-06-23",35.74,-0.755,-2.07,18000,{"date":817,"open":818,"high":819,"low":411,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-22",36.95,36.99,36.555,-0.364,-0.99,24300,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-18",36.72,36.945,36.714,36.919,0.644,1.78,14500,{"date":834,"open":706,"high":545,"low":835,"close":431,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":431},"2026-06-17",36.26,-0.325,-0.89,10500,{"date":840,"open":841,"high":842,"low":843,"close":843,"change":547,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-16",36.77,36.97,36.6,-0.79,38900,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-15",36.61,36.96,36.89,0.86,2.39,9900,{"date":855,"open":856,"high":857,"low":235,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-12",35.77,36.07,36.029999,0.31,0.87,18200,{"date":863,"open":864,"high":865,"low":866,"close":235,"change":130,"percent_change":867,"volume":868,"transactions":9,"vwap":235},"2026-06-11",35.16,35.765,34.96,2.23,7200,{"date":870,"open":871,"high":872,"low":873,"close":873,"change":479,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-10",35.55,35.81,34.94,-2.54,37900,{"date":877,"open":363,"high":878,"low":879,"close":880,"change":881,"percent_change":519,"volume":882,"transactions":9,"vwap":880},"2026-06-09",36.215,34.95,35.85,0.128,14600,{"date":884,"open":323,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-08",35.945,35.69,35.722,0.158,0.44,20100,{"date":892,"open":893,"high":893,"low":792,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-05",36.5,35.564,-1.296,-3.52,26200,{"date":899,"open":420,"high":900,"low":901,"close":902,"change":903,"percent_change":499,"volume":904,"transactions":9,"vwap":902},"2026-06-04",36.94,36.405,36.86,-0.02,20800,{"date":906,"open":907,"high":908,"low":909,"close":909,"change":808,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-03",37.029999,37.040001,36.88,-0.67,31200,{"date":913,"open":914,"high":515,"low":915,"close":916,"change":434,"percent_change":917,"volume":734,"transactions":9,"vwap":916},"2026-06-02",37.0099983,36.995,37.13,0.19,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":100,"volume":925,"transactions":9,"vwap":923},"2026-06-01",36.67,37.14,36.63,37.060001,0.37,15800,{"date":927,"open":928,"high":929,"low":930,"close":930,"change":668,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-29",36.75,36.91,36.69,-0.08,14800,{"date":934,"open":935,"high":826,"low":936,"close":826,"change":937,"percent_change":145,"volume":938,"transactions":9,"vwap":826},"2026-05-28",36.41,36.395,0.14,20000,{"date":940,"open":420,"high":941,"low":942,"close":943,"change":557,"percent_change":357,"volume":944,"transactions":9,"vwap":943},"2026-05-27",36.585,36.34,36.58,32100,{"date":946,"open":252,"high":947,"low":19,"close":948,"change":949,"percent_change":676,"volume":950,"transactions":9,"vwap":948},"2026-05-26",36.57,36.55,0.45,12700,{"date":952,"open":776,"high":953,"low":954,"close":738,"change":434,"percent_change":917,"volume":955,"transactions":9,"vwap":738},"2026-05-22",36.27,36.084999,10900,{"date":957,"open":233,"high":858,"low":856,"close":858,"change":958,"percent_change":959,"volume":747,"transactions":9,"vwap":858},"2026-05-21",0.12,0.33,{"date":961,"open":381,"high":962,"low":381,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-20",35.97,35.91,0.464,1.31,19900,{"date":968,"open":969,"high":751,"low":332,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-19",35.665,35.446,-0.404,-1.13,18400,{"date":975,"open":962,"high":738,"low":778,"close":880,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":880},"2026-05-18",-0.17,-0.47,20300,{"date":980,"open":953,"high":953,"low":214,"close":600,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":600},"2026-05-15",-0.58,-1.58,9000,{"date":985,"open":458,"high":922,"low":458,"close":843,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":843},"2026-05-14",0.46,1.27,31600,{"date":990,"open":363,"high":224,"low":991,"close":224,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":224},"2026-05-13",35.89,0.15,0.42,25600,{"date":996,"open":600,"high":858,"low":392,"close":459,"change":405,"percent_change":406,"volume":997,"transactions":9,"vwap":459},"2026-05-12",41700,{"date":999,"open":1000,"high":835,"low":1000,"close":430,"change":684,"percent_change":120,"volume":1001,"transactions":9,"vwap":430},"2026-05-11",35.87,28100,{"date":1003,"open":215,"high":458,"low":600,"close":600,"change":801,"percent_change":105,"volume":1004,"transactions":9,"vwap":600},"2026-05-08",8900,{"date":1006,"open":731,"high":731,"low":991,"close":363,"change":976,"percent_change":977,"volume":1007,"transactions":9,"vwap":363},"2026-05-07",19100,{"date":1009,"open":963,"high":213,"low":963,"close":215,"change":227,"percent_change":1010,"volume":1011,"transactions":9,"vwap":215},"2026-05-06",1.4,16900,{"date":1013,"open":1014,"high":1015,"low":1016,"close":778,"change":992,"percent_change":993,"volume":890,"transactions":9,"vwap":778},"2026-05-05",35.64,35.745,35.58,{"date":1018,"open":1014,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-04",35.75,35.393,35.52,-0.115,-0.32,26100,{"date":1026,"open":872,"high":450,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-01",35.635,0.015,0.04,22200,{"date":1032,"open":1033,"high":886,"low":1034,"close":785,"change":668,"percent_change":931,"volume":1035,"transactions":9,"vwap":785},"2026-04-30",35.61,35.26,26500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":1041,"percent_change":924,"volume":1042,"transactions":9,"vwap":1039},"2026-04-29",35.57,35.65,35.43,0.13,22500,{"date":1044,"open":1038,"high":1014,"low":1045,"close":1021,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1021},"2026-04-28",35.39,-0.439,-1.22,17300,{"date":1050,"open":963,"high":1051,"low":233,"close":1051,"change":1052,"percent_change":1029,"volume":1053,"transactions":9,"vwap":1051},"2026-04-27",35.959,0.014,20500,{"date":1055,"open":1021,"high":962,"low":1021,"close":885,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":885},"2026-04-24",0.605,1.71,31800,{"date":1060,"open":1061,"high":372,"low":1062,"close":393,"change":1063,"percent_change":452,"volume":904,"transactions":9,"vwap":393},"2026-04-23",35.38,35.049999,-0.23,{"date":1065,"open":1066,"high":1038,"low":1067,"close":1038,"change":993,"percent_change":57,"volume":761,"transactions":9,"vwap":1038},"2026-04-22",35.44,35.35,{"date":1069,"open":1070,"high":1070,"low":1071,"close":302,"change":976,"percent_change":1072,"volume":1073,"transactions":9,"vwap":302},"2026-04-21",35.48,35.080002,-0.48,8700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":931,"percent_change":1063,"volume":1080,"transactions":9,"vwap":1079},"2026-04-20",35.29,35.355,35.22,35.32,27900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":271,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":271},"2026-04-17",35.24,35.539,35.2,0.43,1.23,23600,{"date":1090,"open":866,"high":1062,"low":1091,"close":1092,"change":557,"percent_change":684,"volume":875,"transactions":9,"vwap":1092},"2026-04-16",34.825,34.97,{"date":1094,"open":1095,"high":873,"low":1096,"close":873,"change":937,"percent_change":125,"volume":1097,"transactions":9,"vwap":873},"2026-04-15",34.88,34.78,21000,{"date":1099,"open":1100,"high":303,"low":1100,"close":303,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":303},"2026-04-14",34.48,0.565,1.65,19000,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-13",33.66,34.235,0.425,1.26,35000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":256,"percent_change":959,"volume":761,"transactions":9,"vwap":1116},"2026-04-10",33.86,33.945,33.76,33.81,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":140,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-09",33.35,33.73,33.28,33.7,0.96,22400,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-08",33.305,33.4,33.185,33.38,1.11,3.44,33100,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":207,"percent_change":462,"volume":1139,"transactions":9,"vwap":1137},"2026-04-07",32.0099983,32.27,31.8,29600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":937,"percent_change":889,"volume":1146,"transactions":9,"vwap":1145},"2026-04-06",31.965,32.11,31.921,32.099998,32700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":105,"percent_change":917,"volume":1153,"transactions":9,"vwap":1152},"2026-04-02",31.38,32,31.32,31.96,24200,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":188,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-01",31.89,32.09,31.835,31.9,0.89,20700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1165,"change":100,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-31",30.92,31.62,30.909,3.3,10200,{"date":1170,"open":1171,"high":1172,"low":25,"close":1173,"change":574,"percent_change":1174,"volume":861,"transactions":9,"vwap":1173},"2026-03-30",31.02,31.13,30.61,-0.62,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-27",31.22,30.71,30.8,-0.54,-1.72,23300,{"date":1184,"open":1156,"high":1150,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1024,"transactions":9,"vwap":1186},"2026-03-26",31.31,31.34,-0.83,-2.58,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":120,"percent_change":130,"volume":1194,"transactions":9,"vwap":1193},"2026-03-25",32.31,32.029999,32.17,12100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":796,"volume":1202,"transactions":9,"vwap":1200},"2026-03-24",31.82,32.07,31.72,31.92,-0.18,17500,{"date":1204,"open":1205,"high":1206,"low":1157,"close":1145,"change":949,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1145},"2026-03-23",32.19,32.508,1.42,58200,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":904,"transactions":9,"vwap":1213},"2026-03-20",32.15,31.61,31.65,-0.57,-1.77,{"date":1217,"open":1157,"high":1218,"low":1200,"close":1218,"change":405,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-19",32.22,-0.37,39100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":633,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-18",32.69,32.76,32.29,32.34,-1.52,36900,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-17",32.98,33,32.73,32.84,0.085,0.26,23200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1240,"change":1243,"percent_change":676,"volume":1244,"transactions":9,"vwap":1240},"2026-03-16",32.755,32.89,32.681,0.405,13000,{"date":1246,"open":1247,"high":1248,"low":1226,"close":1249,"change":1250,"percent_change":1187,"volume":1251,"transactions":9,"vwap":1249},"2026-03-13",32.78,32.92,32.35,-0.27,29700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":701,"volume":1259,"transactions":9,"vwap":1257},"2026-03-12",32.93,32.94,32.61,32.62,-0.554,26600,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":977,"volume":1266,"transactions":9,"vwap":1264},"2026-03-11",33.32,33.080002,33.174,-0.156,54800,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":110,"percent_change":668,"volume":1273,"transactions":9,"vwap":1272},"2026-03-10",33.44,33.52,33.27,33.33,17400,{"date":1275,"open":1276,"high":1130,"low":1277,"close":1278,"change":859,"percent_change":740,"volume":1279,"transactions":9,"vwap":1278},"2026-03-09",32.66,32.5,33.34,54500,{"date":1281,"open":1282,"high":1278,"low":1283,"close":1284,"change":1285,"percent_change":1227,"volume":1139,"transactions":9,"vwap":1284},"2026-03-06",33.14,32.96,33.029999,-0.51,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1288,"change":405,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1288},"2026-03-05",33.54,33.75,33.16,-0.36,40100,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1106,"change":1298,"percent_change":860,"volume":1299,"transactions":9,"vwap":1106},"2026-03-04",33.5,33.84,33.465,0.29,21300,{"date":1301,"open":1302,"high":1303,"low":1254,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-03",33.11,33.55,33.37,-0.45,-1.33,18100,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":917,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-02",33.25,33.91,33.82,0.56,15000,{"date":1316,"open":1128,"high":1317,"low":1128,"close":1317,"change":405,"percent_change":1291,"volume":988,"transactions":9,"vwap":1317},"2026-02-27",33.63,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1289,"change":1291,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1289},"2026-02-26",34.040001,33.45,-1.06,32300,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":150,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-25",33.995,34.15,33.99,34.11,1.04,17200,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1115,"change":238,"percent_change":64,"volume":1336,"transactions":9,"vwap":1115},"2026-02-24",33.39,33.805,34500,{"date":1338,"open":1312,"high":1339,"low":1334,"close":1340,"change":1285,"percent_change":1341,"volume":904,"transactions":9,"vwap":1340},"2026-02-23",33.845,33.46,-1.5,{"date":1343,"open":1344,"high":1326,"low":1344,"close":1345,"change":120,"percent_change":157,"volume":1161,"transactions":9,"vwap":1345},"2026-02-20",33.69,33.97,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":499,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-19",33.65,33.735,33.53,33.72,-0.15,16000,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":238,"percent_change":64,"volume":1360,"transactions":9,"vwap":1359},"2026-02-18",33.67,33.92,33.64,33.77,33900,{"date":1362,"open":1278,"high":1317,"low":1363,"close":1364,"change":556,"percent_change":557,"volume":890,"transactions":9,"vwap":1364},"2026-02-17",33.2,33.47,{"date":1366,"open":1367,"high":1368,"low":1262,"close":1340,"change":1369,"percent_change":238,"volume":1370,"transactions":9,"vwap":1340},"2026-02-13",33.49,33.655,0.1,16200,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":1323,"transactions":9,"vwap":1375},"2026-02-12",34,34.044998,33.36,-0.55,-1.62,{"date":1379,"open":1380,"high":1380,"low":1351,"close":1311,"change":1029,"percent_change":958,"volume":1381,"transactions":9,"vwap":1311},"2026-02-11",34.17,13700,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1386,"change":405,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-10",34.099998,34.2,33.87,-0.35,53800,{"date":1390,"open":1317,"high":1391,"low":1303,"close":1328,"change":859,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1328},"2026-02-09",34.12,0.92,43900,{"date":1395,"open":1302,"high":1351,"low":1302,"close":1396,"change":1397,"percent_change":604,"volume":1251,"transactions":9,"vwap":1396},"2026-02-06",33.68,0.79,{"date":1399,"open":1302,"high":1310,"low":1400,"close":1241,"change":1401,"percent_change":1072,"volume":1402,"transactions":9,"vwap":1241},"2026-02-05",32.81,-0.16,36100,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":981,"percent_change":1181,"volume":1408,"transactions":9,"vwap":1407},"2026-02-04",33.57,32.97,33.049999,70700,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1317,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1317},"2026-02-03",34.27,33.335,-0.66,-1.92,46100,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1421,"percent_change":976,"volume":1422,"transactions":9,"vwap":1420},"2026-02-02",34.21,34.468,34.29,-0.06,61400,{"date":1424,"open":630,"high":1425,"low":1426,"close":1427,"change":1291,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-30",34.603,34.225,34.35,-1.04,28400,{"date":1431,"open":303,"high":303,"low":1418,"close":1432,"change":509,"percent_change":1023,"volume":1393,"transactions":9,"vwap":1432},"2026-01-29",34.71,{"date":1434,"open":1095,"high":1095,"low":1435,"close":1436,"change":903,"percent_change":1421,"volume":1437,"transactions":9,"vwap":1436},"2026-01-28",34.69,34.82,52300,{"date":1439,"open":1440,"high":1095,"low":1441,"close":640,"change":385,"percent_change":130,"volume":1442,"transactions":9,"vwap":640},"2026-01-27",34.67,34.646,41400,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":684,"percent_change":1236,"volume":1448,"transactions":9,"vwap":1447},"2026-01-26",34.4,34.66,34.57,41600,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1100,"change":1454,"percent_change":424,"volume":1448,"transactions":9,"vwap":1100},"2026-01-23",34.3,34.549,34.24,0.2,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1458,"change":937,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-01-22",34.43,34.28,0.41,37000,{"date":1462,"open":1463,"high":1464,"low":1312,"close":1465,"change":207,"percent_change":227,"volume":1466,"transactions":9,"vwap":1465},"2026-01-21",34.09,34.34,34.14,34600,{"date":1468,"open":1457,"high":1457,"low":1469,"close":1345,"change":844,"percent_change":1470,"volume":1388,"transactions":9,"vwap":1345},"2026-01-20",33.89,-2.27,{"date":1472,"open":1473,"high":618,"low":1473,"close":1474,"change":105,"percent_change":207,"volume":1475,"transactions":9,"vwap":1474},"2026-01-16",34.65,34.76,76600,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":519,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-15",34.72,34.9,34.638,34.7,1.05,29100,{"date":1485,"open":1473,"high":1473,"low":1385,"close":1464,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1464},"2026-01-14",-0.414,-1.19,73700,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1174,"volume":1495,"transactions":9,"vwap":1493},"2026-01-13",34.99,34.63,34.754,-0.216,29400,{"date":1497,"open":1498,"high":1491,"low":1498,"close":1092,"change":434,"percent_change":1454,"volume":1499,"transactions":9,"vwap":1092},"2026-01-12",34.705,51500,{"date":1501,"open":1473,"high":1479,"low":1502,"close":1479,"change":924,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1479},"2026-01-09",34.56,1.07,32000,{"date":1506,"open":1492,"high":1492,"low":1507,"close":1508,"change":807,"percent_change":1509,"volume":950,"transactions":9,"vwap":1508},"2026-01-08",34.492,34.53,-0.26,{"date":1511,"open":1436,"high":1512,"low":1513,"close":1514,"change":574,"percent_change":1376,"volume":1515,"transactions":9,"vwap":1514},"2026-01-07",34.915,34.61,34.62,92900,{"date":1517,"open":1508,"high":1518,"low":1519,"close":1520,"change":140,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-06",34.85,34.47,34.81,0.93,13400,{"date":1524,"open":1458,"high":1446,"low":1458,"close":1525,"change":1298,"percent_change":444,"volume":1526,"transactions":9,"vwap":1525},"2026-01-05",34.49,59500,{"date":1528,"open":1529,"high":1519,"low":1463,"close":1385,"change":434,"percent_change":423,"volume":1530,"transactions":9,"vwap":1385},"2026-01-02",34.32,41300,{"date":1532,"open":630,"high":630,"low":1533,"close":1533,"change":1534,"percent_change":471,"volume":1535,"transactions":9,"vwap":1533},"2025-12-31",34.13,-0.31,28300,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1540,"change":296,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-12-30",34.52,34.525,34.44,-0.4,30400,{"date":1544,"open":1514,"high":1514,"low":1545,"close":1546,"change":1547,"percent_change":547,"volume":1001,"transactions":9,"vwap":1546},"2025-12-29",34.435,34.58,-0.1,{"date":1549,"open":1473,"high":1550,"low":1514,"close":1551,"change":1552,"percent_change":992,"volume":1553,"transactions":9,"vwap":1551},"2025-12-26",34.702,34.68,0.052,27700,{"date":1555,"open":1447,"high":1446,"low":1538,"close":1556,"change":1557,"percent_change":120,"volume":823,"transactions":9,"vwap":1556},"2025-12-24",34.628,0.088,{"date":1559,"open":1453,"high":1560,"low":1453,"close":1561,"change":423,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-12-23",34.578,34.54,0.61,24700,{"date":1565,"open":1107,"high":1566,"low":1567,"close":1566,"change":1298,"percent_change":444,"volume":1568,"transactions":9,"vwap":1566},"2025-12-22",34.33,34.125,90300,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1320,"change":949,"percent_change":80,"volume":1088,"transactions":9,"vwap":1320},"2025-12-19",33.71,34.049999,{"date":1574,"open":1270,"high":1296,"low":1270,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-12-18",33.59,0.24,0.72,61800,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1119,"change":1291,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1119},"2025-12-17",33.85,33.291,-1.07,18600,{"date":1586,"open":1396,"high":1116,"low":1587,"close":1571,"change":1588,"percent_change":1588,"volume":1053,"transactions":9,"vwap":1571},"2025-12-16",33.58,0,{"date":1590,"open":1328,"high":1328,"low":1571,"close":1571,"change":1352,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1571},"2025-12-15",-0.44,23100,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1113,"change":216,"percent_change":1597,"volume":1370,"transactions":9,"vwap":1113},"2025-12-12",34.45,33.78,-1.74,{"date":1599,"open":1380,"high":1561,"low":1533,"close":1600,"change":1601,"percent_change":528,"volume":1602,"transactions":9,"vwap":1600},"2025-12-11",34.46,0.22,18700,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1453,"change":801,"percent_change":105,"volume":1608,"transactions":9,"vwap":1453},"2025-12-10",34.22,34.38,34.057999,42600,{"date":1610,"open":1566,"high":1427,"low":1605,"close":1605,"change":296,"percent_change":1611,"volume":1592,"transactions":9,"vwap":1605},"2025-12-09",-0.41,{"date":1613,"open":1464,"high":1540,"low":1614,"close":1615,"change":556,"percent_change":557,"volume":1616,"transactions":9,"vwap":1615},"2025-12-08",34.26,34.36,25200,{"date":1618,"open":1427,"high":1619,"low":1620,"close":1427,"change":684,"percent_change":1236,"volume":1621,"transactions":9,"vwap":1427},"2025-12-05",34.41,34.25,18300,{"date":1623,"open":1420,"high":1464,"low":1624,"close":1614,"change":684,"percent_change":1236,"volume":1625,"transactions":9,"vwap":1614},"2025-12-04",34.153,33500,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1380,"change":1352,"percent_change":1591,"volume":1631,"transactions":9,"vwap":1380},"2025-12-03",34.16,34.278,34.029999,14100,{"date":1633,"open":1595,"high":1595,"low":1411,"close":1529,"change":801,"percent_change":105,"volume":1634,"transactions":9,"vwap":1529},"2025-12-02",15300,{"date":1636,"open":1637,"high":1595,"low":1605,"close":1451,"change":1638,"percent_change":700,"volume":1639,"transactions":9,"vwap":1451},"2025-12-01",34.37,-0.21,40200,{"date":1641,"open":1642,"high":1643,"low":1529,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-11-28",34.42,34.51,0.18,0.52,11100,{"date":1648,"open":1614,"high":1606,"low":1426,"close":1566,"change":385,"percent_change":1397,"volume":1331,"transactions":9,"vwap":1566},"2025-11-26",{"date":1650,"open":1344,"high":1651,"low":1652,"close":1651,"change":519,"percent_change":1503,"volume":823,"transactions":9,"vwap":1651},"2025-11-25",34.060001,33.455,{"date":1654,"open":1272,"high":1359,"low":1272,"close":1122,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1122},"2025-11-24",0.48,1.44,18900,{"date":1659,"open":1363,"high":1350,"low":1660,"close":1661,"change":434,"percent_change":423,"volume":1662,"transactions":9,"vwap":1661},"2025-11-21",32.74,33.22,38700,{"date":1664,"open":1628,"high":1385,"low":1665,"close":1666,"change":1591,"percent_change":1667,"volume":1035,"transactions":9,"vwap":1666},"2025-11-20",33.115,33.15,-1.31,{"date":1669,"open":1130,"high":1670,"low":1278,"close":1575,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1575},"2025-11-19",33.658,0.23,0.69,27000,{"date":1675,"open":1340,"high":1676,"low":1661,"close":1375,"change":336,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1375},"2025-11-18",33.62,-1.14,28500,{"date":1680,"open":1320,"high":1681,"low":1575,"close":1682,"change":836,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-11-17",34.078999,33.745,-0.95,28900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1370,"transactions":9,"vwap":1690},"2025-11-14",33.8,34.283,33.693,34.07,-0.13,-0.38,{"date":1694,"open":1514,"high":1435,"low":1463,"close":1385,"change":1695,"percent_change":1341,"volume":1696,"transactions":9,"vwap":1385},"2025-11-13",-0.52,50000,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1478,"change":556,"percent_change":557,"volume":1701,"transactions":9,"vwap":1478},"2025-11-12",34.89,34.643,10800,{"date":1703,"open":1481,"high":1096,"low":1446,"close":1432,"change":1704,"percent_change":1611,"volume":838,"transactions":9,"vwap":1432},"2025-11-11",-0.144,{"date":1706,"open":1440,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1035,"transactions":9,"vwap":1709},"2025-11-10",34.894,34.537,34.854,0.554,1.62,{"date":1713,"open":1714,"high":1715,"low":1115,"close":1451,"change":684,"percent_change":1236,"volume":1716,"transactions":9,"vwap":1451},"2025-11-07",34.080002,34.31,33300,{"date":1718,"open":1440,"high":1440,"low":1719,"close":1418,"change":1072,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1418},"2025-11-06",34.145,-1.38,125400,{"date":1723,"open":1446,"high":628,"low":1446,"close":1435,"change":931,"percent_change":1063,"volume":1307,"transactions":9,"vwap":1435},"2025-11-05",{"date":1725,"open":1478,"high":1491,"low":1551,"close":1726,"change":1387,"percent_change":1727,"volume":1323,"transactions":9,"vwap":1726},"2025-11-04",34.77,-1,{"date":1729,"open":1730,"high":1731,"low":1071,"close":1732,"change":110,"percent_change":668,"volume":1733,"transactions":9,"vwap":1732},"2025-11-03",35.27,35.365,35.12,18500,{"date":1735,"open":1070,"high":1070,"low":1062,"close":312,"change":556,"percent_change":557,"volume":1736,"transactions":9,"vwap":312},"2025-10-31",38300,{"date":1738,"open":283,"high":1739,"low":1740,"close":1732,"change":1591,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1732},"2025-10-30",35.399,35.099998,-1.24,30000,{"date":1744,"open":639,"high":235,"low":1745,"close":1746,"change":903,"percent_change":1421,"volume":1657,"transactions":9,"vwap":1746},"2025-10-29",35.45,35.56,{"date":1748,"open":372,"high":322,"low":1066,"close":1016,"change":1369,"percent_change":188,"volume":1749,"transactions":9,"vwap":1016},"2025-10-28",33700,{"date":1751,"open":1066,"high":1752,"low":658,"close":1070,"change":1753,"percent_change":1503,"volume":1754,"transactions":9,"vwap":1070},"2025-10-27",35.49,0.375,48500,{"date":1756,"open":864,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":37,"volume":1761,"transactions":9,"vwap":1759},"2025-10-24",35.18,35.098,35.105,0.255,25300,{"date":1763,"open":1432,"high":879,"low":1432,"close":1518,"change":746,"percent_change":986,"volume":1259,"transactions":9,"vwap":1518},"2025-10-23",{"date":1765,"open":1479,"high":879,"low":1502,"close":1435,"change":1063,"percent_change":1413,"volume":1153,"transactions":9,"vwap":1435},"2025-10-22",{"date":1767,"open":1436,"high":873,"low":1768,"close":1769,"change":937,"percent_change":125,"volume":1770,"transactions":9,"vwap":1769},"2025-10-21",34.763,34.92,21700,{"date":1772,"open":1473,"high":1773,"low":1561,"close":1096,"change":1774,"percent_change":611,"volume":1775,"transactions":9,"vwap":1096},"2025-10-20",34.83,0.34,12400,{"date":1777,"open":1420,"high":1538,"low":1778,"close":1540,"change":1041,"percent_change":145,"volume":1779,"transactions":9,"vwap":1540},"2025-10-17",34.211,10700,{"date":1781,"open":1699,"high":1699,"low":1782,"close":1715,"change":1541,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1715},"2025-10-16",34.19,-1.15,55200,{"date":1786,"open":1787,"high":302,"low":1538,"close":1432,"change":1788,"percent_change":405,"volume":1789,"transactions":9,"vwap":1432},"2025-10-15",35.09,-0.04,24100,{"date":1791,"open":1792,"high":1793,"low":1457,"close":1794,"change":1795,"percent_change":1174,"volume":1796,"transactions":9,"vwap":1794},"2025-10-14",34.59,35.02,34.75,-0.217,22100,{"date":1798,"open":866,"high":1799,"low":1095,"close":1800,"change":1801,"percent_change":1802,"volume":1522,"transactions":9,"vwap":1800},"2025-10-13",35.019001,34.967,0.477,1.38,{"date":1804,"open":1745,"high":792,"low":1519,"close":1525,"change":837,"percent_change":1805,"volume":1542,"transactions":9,"vwap":1525},"2025-10-10",-2.52,{"date":1807,"open":1752,"high":1752,"low":1808,"close":1061,"change":1788,"percent_change":509,"volume":1103,"transactions":9,"vwap":1061},"2025-10-09",35.28,{"date":1810,"open":1811,"high":374,"low":1812,"close":374,"change":140,"percent_change":1813,"volume":1563,"transactions":9,"vwap":374},"2025-10-08",35.17,35.161,0.91,{"date":1815,"open":1079,"high":1079,"low":628,"close":1740,"change":1401,"percent_change":1305,"volume":1816,"transactions":9,"vwap":1740},"2025-10-07",41000,{"date":1818,"open":283,"high":1034,"low":1819,"close":1034,"change":746,"percent_change":986,"volume":1820,"transactions":9,"vwap":1034},"2025-10-06",35.119,19400,{"date":1822,"open":1083,"high":1823,"low":1787,"close":1740,"change":807,"percent_change":1509,"volume":1824,"transactions":9,"vwap":1740},"2025-10-03",35.33,46200,{"date":1826,"open":334,"high":334,"low":1827,"close":282,"change":1588,"percent_change":1588,"volume":1530,"transactions":9,"vwap":282},"2025-10-02",35.07,{"date":1829,"open":1062,"high":1830,"low":1831,"close":282,"change":903,"percent_change":1421,"volume":1832,"transactions":9,"vwap":282},"2025-10-01",35.236,34.965,26000,{"date":1834,"open":1835,"high":283,"low":628,"close":283,"change":746,"percent_change":986,"volume":1836,"transactions":9,"vwap":283},"2025-09-30",35.040001,22600,{"date":1838,"open":1839,"high":650,"low":1840,"close":1062,"change":1841,"percent_change":145,"volume":1842,"transactions":9,"vwap":1062},"2025-09-29",35.11,34.981,0.134,35300,{"date":1844,"open":1699,"high":866,"low":1845,"close":1846,"change":1847,"percent_change":1298,"volume":1848,"transactions":9,"vwap":1846},"2025-09-26",34.787,34.916,0.101,27400,{"date":1850,"open":1851,"high":609,"low":1502,"close":1852,"change":1853,"percent_change":977,"volume":1854,"transactions":9,"vwap":1852},"2025-09-25",34.765,34.815,-0.165,42200,{"date":1856,"open":1808,"high":1808,"low":1857,"close":628,"change":1201,"percent_change":1285,"volume":1030,"transactions":9,"vwap":628},"2025-09-24",34.909,{"date":1859,"open":1752,"high":1752,"low":1827,"close":864,"change":1860,"percent_change":1861,"volume":1673,"transactions":9,"vwap":864},"2025-09-23",-0.288,-0.81,{"date":1863,"open":1034,"high":1752,"low":1864,"close":1865,"change":1866,"percent_change":937,"volume":1867,"transactions":9,"vwap":1865},"2025-09-22",35.167,35.448,0.048,68500,{"date":1869,"open":332,"high":271,"low":1870,"close":271,"change":746,"percent_change":949,"volume":1871,"transactions":9,"vwap":271},"2025-09-19",35.224,26400,{"date":1873,"open":1757,"high":374,"low":1839,"close":1083,"change":1298,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1083},"2025-09-18",0.83,38800,{"date":1877,"open":864,"high":864,"low":1096,"close":879,"change":1878,"percent_change":1214,"volume":1879,"transactions":9,"vwap":879},"2025-09-17",-0.2,31100,{"date":1881,"open":1076,"high":1076,"low":302,"close":302,"change":509,"percent_change":1534,"volume":1882,"transactions":9,"vwap":302},"2025-09-16",22700,{"date":1884,"open":1085,"high":1079,"low":1085,"close":1034,"change":684,"percent_change":1236,"volume":1429,"transactions":9,"vwap":1034},"2025-09-15",{"date":1886,"open":1887,"high":1887,"low":1812,"close":1811,"change":196,"percent_change":1174,"volume":1888,"transactions":9,"vwap":1811},"2025-09-12",35.41,21200,{"date":1890,"open":1823,"high":1887,"low":1891,"close":1045,"change":120,"percent_change":1892,"volume":1770,"transactions":9,"vwap":1045},"2025-09-11",35.25,0.71,{"date":1894,"open":393,"high":393,"low":1895,"close":1896,"change":1897,"percent_change":1691,"volume":1307,"transactions":9,"vwap":1896},"2025-09-10",35.00099945,35.14,-0.047,{"date":1899,"open":1896,"high":1900,"low":1901,"close":1900,"change":1902,"percent_change":746,"volume":1903,"transactions":9,"vwap":1900},"2025-09-09",35.187,34.953,0.057,14900,{"date":1905,"open":1906,"high":1811,"low":1906,"close":312,"change":1236,"percent_change":1907,"volume":1908,"transactions":9,"vwap":312},"2025-09-08",35.0099983,0.75,21500,{"date":1910,"open":393,"high":393,"low":1546,"close":609,"change":296,"percent_change":1541,"volume":1911,"transactions":9,"vwap":609},"2025-09-05",40500,{"date":1913,"open":1914,"high":1906,"low":1551,"close":1906,"change":125,"percent_change":285,"volume":1915,"transactions":9,"vwap":1906},"2025-09-04",34.73,30800,{"date":1917,"open":1918,"high":1473,"low":1457,"close":1513,"change":557,"percent_change":684,"volume":1919,"transactions":9,"vwap":1513},"2025-09-03",34.64,15400,{"date":1921,"open":1445,"high":1546,"low":1614,"close":1546,"change":808,"percent_change":653,"volume":1563,"transactions":9,"vwap":1546},"2025-09-02",{"date":1923,"open":1732,"high":1732,"low":1924,"close":1773,"change":1387,"percent_change":822,"volume":761,"transactions":9,"vwap":1773},"2025-08-29",34.694,{"date":1926,"open":1732,"high":283,"low":1927,"close":1757,"change":937,"percent_change":125,"volume":1928,"transactions":9,"vwap":1757},"2025-08-28",35.047001,22900,{"date":1930,"open":1931,"high":1787,"low":873,"close":1835,"change":1029,"percent_change":256,"volume":1932,"transactions":9,"vwap":1835},"2025-08-27",35.060001,26800,{"date":1934,"open":1474,"high":1935,"low":1474,"close":1935,"change":1454,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-08-26",35,0.57,13100,{"date":1939,"open":879,"high":1491,"low":1726,"close":303,"change":574,"percent_change":1180,"volume":1940,"transactions":9,"vwap":303},"2025-08-25",17800,{"date":1942,"open":1551,"high":1758,"low":1943,"close":1491,"change":993,"percent_change":1944,"volume":904,"transactions":9,"vwap":1491},"2025-08-22",34.641,1.21,{"date":1946,"open":1561,"high":1432,"low":1600,"close":1447,"change":1547,"percent_change":547,"volume":1947,"transactions":9,"vwap":1447},"2025-08-21",33800,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1440,"change":1201,"percent_change":1695,"volume":1952,"transactions":9,"vwap":1440},"2025-08-20",34.79,34.366,42100,{"date":1954,"open":1955,"high":1955,"low":1520,"close":1518,"change":406,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1518},"2025-08-19",35.23,-0.94,34200,{"date":1959,"open":1732,"high":1960,"low":1961,"close":1757,"change":801,"percent_change":105,"volume":1483,"transactions":9,"vwap":1757},"2025-08-18",35.188,35.076,{"date":1963,"open":374,"high":374,"low":1896,"close":864,"change":1691,"percent_change":1219,"volume":1964,"transactions":9,"vwap":864},"2025-08-15",19500,{"date":1966,"open":282,"high":1967,"low":282,"close":1076,"change":668,"percent_change":931,"volume":1968,"transactions":9,"vwap":1076},"2025-08-14",35.435,46600,{"date":1970,"open":785,"high":785,"low":283,"close":1079,"change":405,"percent_change":413,"volume":1971,"transactions":9,"vwap":1079},"2025-08-13",45800,{"date":1973,"open":1955,"high":1066,"low":312,"close":1066,"change":519,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1066},"2025-08-12",1.03,32900,{"date":1977,"open":302,"high":282,"low":1835,"close":1071,"change":1788,"percent_change":509,"volume":1978,"transactions":9,"vwap":1071},"2025-08-11",46700,{"date":1980,"open":1071,"high":302,"low":1981,"close":1732,"change":1041,"percent_change":924,"volume":1982,"transactions":9,"vwap":1732},"2025-08-08",34.984,28600,{"date":1984,"open":282,"high":334,"low":1950,"close":1491,"change":557,"percent_change":684,"volume":1985,"transactions":9,"vwap":1491},"2025-08-07",33400,{"date":1987,"open":1514,"high":1988,"low":1447,"close":866,"change":188,"percent_change":1989,"volume":1875,"transactions":9,"vwap":866},"2025-08-06",35.029999,0.81,{"date":1991,"open":1931,"high":1740,"low":1514,"close":1551,"change":1591,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1551},"2025-08-05",-1.25,54700,{"date":1995,"open":1794,"high":312,"low":1914,"close":1732,"change":1562,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1732},"2025-08-04",1.77,31700,{"date":1999,"open":1473,"high":2000,"low":1420,"close":1643,"change":700,"percent_change":1597,"volume":2001,"transactions":9,"vwap":1643},"2025-08-01",34.678,62500,{"date":2003,"open":1811,"high":2004,"low":1062,"close":1732,"change":992,"percent_change":1086,"volume":2005,"transactions":9,"vwap":1732},"2025-07-31",35.51,37800,{"date":2007,"open":1988,"high":302,"low":1095,"close":1092,"change":1547,"percent_change":547,"volume":1832,"transactions":9,"vwap":1092},"2025-07-30",{"date":2009,"open":1061,"high":1061,"low":1835,"close":1827,"change":1421,"percent_change":976,"volume":2010,"transactions":9,"vwap":1827},"2025-07-29",37300,{"date":2012,"open":283,"high":1083,"low":1931,"close":312,"change":1788,"percent_change":509,"volume":1259,"transactions":9,"vwap":312},"2025-07-28",{"date":2014,"open":1787,"high":1078,"low":1935,"close":1811,"change":1644,"percent_change":366,"volume":2015,"transactions":9,"vwap":1811},"2025-07-25",25100,{"date":2017,"open":1095,"high":1071,"low":1095,"close":1491,"change":1236,"percent_change":1907,"volume":1402,"transactions":9,"vwap":1491},"2025-07-24",{"date":2019,"open":1546,"high":1914,"low":1538,"close":1914,"change":188,"percent_change":1989,"volume":2020,"transactions":9,"vwap":1914},"2025-07-23",31300,{"date":2022,"open":1914,"high":1914,"low":2023,"close":1595,"change":1063,"percent_change":1413,"volume":741,"transactions":9,"vwap":1595},"2025-07-22",34.335,{"date":2025,"open":1478,"high":618,"low":1446,"close":1551,"change":105,"percent_change":207,"volume":2026,"transactions":9,"vwap":1551},"2025-07-21",40300,{"date":2028,"open":1096,"high":2029,"low":2030,"close":1514,"change":1691,"percent_change":1219,"volume":2031,"transactions":9,"vwap":1514},"2025-07-18",34.949,34.581,29300,{"date":2033,"open":1100,"high":1726,"low":1600,"close":1794,"change":1774,"percent_change":611,"volume":2034,"transactions":9,"vwap":1794},"2025-07-17",201900,{"date":2036,"open":1600,"high":1600,"low":2037,"close":1619,"change":958,"percent_change":150,"volume":2038,"transactions":9,"vwap":1619},"2025-07-16",34.096001,30200,{"date":2040,"open":1538,"high":1508,"low":1420,"close":1420,"change":1547,"percent_change":547,"volume":1042,"transactions":9,"vwap":1420},"2025-07-15",{"date":2042,"open":1620,"high":2043,"low":1628,"close":2044,"change":917,"percent_change":1313,"volume":1742,"transactions":9,"vwap":2044},"2025-07-14",34.414,34.39,{"date":2046,"open":1605,"high":1411,"low":2047,"close":1385,"change":509,"percent_change":1023,"volume":2048,"transactions":9,"vwap":1385},"2025-07-11",34.119,10400,{"date":2050,"open":1519,"high":1519,"low":1714,"close":1715,"change":807,"percent_change":1509,"volume":2051,"transactions":9,"vwap":1715},"2025-07-10",21900,{"date":2053,"open":1453,"high":1445,"low":1605,"close":1445,"change":1774,"percent_change":44,"volume":2054,"transactions":9,"vwap":1445},"2025-07-09",41900,{"date":2056,"open":1451,"high":1451,"low":2057,"close":1651,"change":1063,"percent_change":910,"volume":2038,"transactions":9,"vwap":1651},"2025-07-08",34.014999,{"date":2059,"open":1445,"high":1445,"low":2060,"close":1420,"change":1691,"percent_change":1692,"volume":1879,"transactions":9,"vwap":1420},"2025-07-07",34.084999,{"date":2062,"open":1384,"high":1457,"low":1384,"close":1642,"change":1655,"percent_change":2063,"volume":1678,"transactions":9,"vwap":1642},"2025-07-03",1.41,{"date":2065,"open":2066,"high":1328,"low":1113,"close":2067,"change":1788,"percent_change":405,"volume":994,"transactions":9,"vwap":2067},"2025-07-02",33.9,33.94,{"date":2069,"open":2070,"high":2071,"low":1113,"close":2072,"change":406,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-07-01",34.18,34.249,33.98,-0.96,41800,{"date":2076,"open":2077,"high":1566,"low":2078,"close":1715,"change":120,"percent_change":37,"volume":1499,"transactions":9,"vwap":1715},"2025-06-30",34.23,34.081001,{"date":2080,"open":1311,"high":1380,"low":2081,"close":1651,"change":238,"percent_change":1160,"volume":2082,"transactions":9,"vwap":1651},"2025-06-27",33.875,78400,{"date":2084,"open":1575,"high":1359,"low":2085,"close":1115,"change":2086,"percent_change":44,"volume":1336,"transactions":9,"vwap":1115},"2025-06-26",33.535,0.334,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":1691,"volume":2094,"transactions":9,"vwap":2092},"2025-06-25",33.6,33.602,33.41,33.426,-0.044,44700,{"date":2096,"open":2097,"high":1364,"low":2098,"close":1364,"change":366,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1364},"2025-06-24",33.31,33.23,1.55,34800,{"date":2102,"open":2103,"high":1231,"low":2103,"close":1283,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1283},"2025-06-23",32.49,0.39,1.2,27200,{"date":2108,"open":1231,"high":1231,"low":2103,"close":2109,"change":405,"percent_change":1219,"volume":1754,"transactions":9,"vwap":2109},"2025-06-20",32.57,{"date":2111,"open":2112,"high":1406,"low":2113,"close":1223,"change":807,"percent_change":1250,"volume":2114,"transactions":9,"vwap":1223},"2025-06-18",32.83,32.67,43700,{"date":2116,"open":2117,"high":2118,"low":2117,"close":1247,"change":1691,"percent_change":1541,"volume":2119,"transactions":9,"vwap":1247},"2025-06-17",32.71,32.9,51400,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1298,"percent_change":1160,"volume":2126,"transactions":9,"vwap":2125},"2025-06-16",32.95,33.099998,32.86,32.91,27500,{"date":2128,"open":1233,"high":2129,"low":2130,"close":1257,"change":1695,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1257},"2025-06-13",32.932,32.58,-1.57,24800,{"date":2134,"open":2135,"high":1666,"low":2135,"close":1282,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1282},"2025-06-12",32.88,0.156,0.47,39300,{"date":2140,"open":1263,"high":1666,"low":2141,"close":2142,"change":2143,"percent_change":499,"volume":2144,"transactions":9,"vwap":2142},"2025-06-11",32.925,32.984,-0.016,131500,{"date":2146,"open":2123,"high":2123,"low":1660,"close":1232,"change":1788,"percent_change":405,"volume":2147,"transactions":9,"vwap":1232},"2025-06-10",42300,{"date":2149,"open":1310,"high":2150,"low":1232,"close":2151,"change":1352,"percent_change":1305,"volume":2152,"transactions":9,"vwap":2151},"2025-06-09",33.29,33.040001,37500,{"date":2154,"open":2098,"high":1271,"low":1302,"close":2155,"change":992,"percent_change":949,"volume":2156,"transactions":9,"vwap":2155},"2025-06-06",33.19,26900,{"date":2158,"open":2098,"high":1310,"low":1406,"close":2151,"change":1421,"percent_change":1201,"volume":823,"transactions":9,"vwap":2151},"2025-06-05",{"date":2160,"open":2161,"high":1290,"low":2161,"close":2123,"change":937,"percent_change":993,"volume":1882,"transactions":9,"vwap":2123},"2025-06-04",32.99,{"date":2163,"open":1247,"high":1406,"low":2164,"close":1283,"change":1644,"percent_change":2165,"volume":1631,"transactions":9,"vwap":1283},"2025-06-03",32.77,0.55,{"date":2167,"open":2168,"high":1247,"low":2169,"close":1247,"change":1644,"percent_change":2165,"volume":2170,"transactions":9,"vwap":1247},"2025-06-02",32.56,32.4,58900,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2174,"change":1041,"percent_change":125,"volume":2176,"transactions":9,"vwap":2174},"2025-05-30",32.48,32.6,32.171,45300,{"date":2178,"open":1233,"high":1233,"low":2179,"close":2180,"change":2181,"percent_change":1236,"volume":1749,"transactions":9,"vwap":2180},"2025-05-29",32.33,32.47,0.083,{"date":2183,"open":1276,"high":2164,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-05-28",32.354,32.387,-0.233,-0.71,42000,{"date":2190,"open":2180,"high":2191,"low":1225,"close":1257,"change":2192,"percent_change":2193,"volume":2054,"transactions":9,"vwap":1257},"2025-05-27",32.63,0.6,1.87,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":2199,"percent_change":216,"volume":2200,"transactions":9,"vwap":2198},"2025-05-23",31.84,32.14,32.02,-0.193,14000,{"date":2202,"open":1193,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":556,"volume":2207,"transactions":9,"vwap":2205},"2025-05-22",32.38,32.147,32.213,0.003,24500,{"date":2209,"open":2210,"high":1223,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-05-21",32.36,32.114,32.21,-0.46,-1.41,36200,{"date":2217,"open":2117,"high":2117,"low":2173,"close":2113,"change":1352,"percent_change":2213,"volume":2218,"transactions":9,"vwap":2113},"2025-05-20",23400,{"date":2220,"open":2221,"high":2222,"low":1249,"close":2223,"change":256,"percent_change":1774,"volume":2224,"transactions":9,"vwap":2223},"2025-05-19",32.37,32.87,32.82,49500,{"date":2226,"open":2227,"high":2117,"low":2228,"close":2117,"change":207,"percent_change":1645,"volume":2229,"transactions":9,"vwap":2117},"2025-05-16",32.68,32.465,44000,{"date":2231,"open":1225,"high":1257,"low":1225,"close":2232,"change":207,"percent_change":462,"volume":2233,"transactions":9,"vwap":2232},"2025-05-15",32.54,29000,{"date":2235,"open":2210,"high":2236,"low":1137,"close":2221,"change":684,"percent_change":188,"volume":2237,"transactions":9,"vwap":2221},"2025-05-14",32.43,62900,{"date":2239,"open":1192,"high":2240,"low":1192,"close":2241,"change":145,"percent_change":57,"volume":2242,"transactions":9,"vwap":2241},"2025-05-13",32.45,32.28,127900,{"date":2244,"open":1192,"high":1192,"low":2245,"close":1159,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1159},"2025-05-12",31.6,0.836,2.69,63500,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":1638,"volume":1820,"transactions":9,"vwap":2253},"2025-05-09",31.25,30.99,31.063999,-0.066,{"date":2256,"open":2257,"high":2258,"low":2259,"close":1172,"change":746,"percent_change":1645,"volume":2260,"transactions":9,"vwap":1172},"2025-05-08",31.27,31.432,31.07,20900,{"date":2262,"open":2263,"high":2259,"low":2264,"close":2265,"change":519,"percent_change":2266,"volume":1882,"transactions":9,"vwap":2265},"2025-05-07",30.69,30.689,30.97,1.18,{"date":2268,"open":2269,"high":2270,"low":2271,"close":1173,"change":1878,"percent_change":452,"volume":1975,"transactions":9,"vwap":1173},"2025-05-06",30.53,30.82,30.41,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":499,"percent_change":1401,"volume":2278,"transactions":9,"vwap":2277},"2025-05-05",30.68,30.976,30.62,30.81,52100,{"date":2280,"open":2281,"high":2265,"low":2282,"close":2283,"change":2165,"percent_change":2284,"volume":1133,"transactions":9,"vwap":2283},"2025-05-02",30.675,30.649,30.86,1.81,{"date":2286,"open":2287,"high":2288,"low":177,"close":2289,"change":949,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-05-01",30.42,30.592,30.31,1.51,50700,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":256,"percent_change":924,"volume":2298,"transactions":9,"vwap":2297},"2025-04-30",29.35,29.9,29.19,29.86,44500,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1576,"percent_change":1989,"volume":2305,"transactions":9,"vwap":2304},"2025-04-29",29.46,29.751,29.443,29.75,36800,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":668,"percent_change":1547,"volume":2312,"transactions":9,"vwap":2311},"2025-04-28",29.53,29.583,29.161,29.51,32800,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2316,"change":1236,"percent_change":1160,"volume":2318,"transactions":9,"vwap":2316},"2025-04-25",29.27,29.54,29.124,36500,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":130,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-04-24",28.61,29.289,29.28,2.74,42800,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-04-23",28.85,29.049999,28.412,28.5,0.54,1.93,81000,{"date":178,"open":2336,"high":2337,"low":174,"close":2338,"change":140,"percent_change":285,"volume":2339,"transactions":9,"vwap":2338},27.64,28.059999,27.96,52600]