[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FRME":3,"homepage-market-summary":35,"stock-historical-FRME":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FRME","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"First Merchants Corp","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","First Merchants Corp, through its subsidiaries, provides its customers with financial services delivered locally by bankers. It offers personal banking, business banking, real estate mortgage lending, cash management services, brokerage, wealth management, and insurance. The company reports in only one segment, which is community banking.","2,086","Muncie, IN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.6862,1.48,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},40.15,39.87,40.31,39.8,39.58,0.57,1.44,815284.932042,12163,40.0982,45.33,34.66,382322.061314428,51.5,9048,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},356597,130158015.328607,10.82,"2025-04-22",[186,187,197,208,218,229,240,251,261,270,280,289,298,309,320,327,338,346,355,365,375,386,395,406,415,425,432,442,450,460,469,480,490,500,511,521,532,542,552,563,574,584,591,599,606,615,623,633,643,652,662,672,682,691,700,707,714,722,729,736,742,750,756,763,767,773,781,788,793,800,805,812,819,824,829,836,844,852,859,866,874,881,889,896,904,912,917,924,930,937,943,949,956,960,967,972,979,985,990,999,1005,1012,1016,1021,1026,1029,1034,1040,1046,1051,1057,1062,1067,1072,1077,1083,1092,1099,1106,1110,1113,1118,1124,1129,1136,1139,1147,1154,1161,1169,1177,1184,1191,1198,1204,1213,1220,1227,1233,1241,1248,1257,1263,1270,1278,1285,1293,1300,1306,1312,1316,1322,1326,1332,1336,1343,1347,1350,1355,1360,1366,1374,1378,1383,1388,1392,1397,1403,1407,1414,1421,1427,1432,1437,1442,1447,1453,1459,1466,1473,1479,1486,1492,1498,1505,1511,1516,1522,1530,1536,1542,1547,1553,1558,1563,1569,1573,1578,1584,1588,1595,1602,1606,1611,1617,1623,1629,1636,1640,1646,1650,1654,1661,1665,1668,1675,1681,1689,1695,1701,1708,1714,1720,1725,1731,1737,1744,1751,1758,1765,1770,1777,1783,1790,1796,1801,1807,1813,1817,1822,1827,1833,1838,1844,1850,1857,1863,1867,1874,1880,1884,1887,1892,1895,1900,1906,1911,1917,1920,1924,1929,1932,1937,1940,1944,1947,1950,1955,1960,1964,1967,1975,1981,1984,1987,1990,1994,1998,2002,2006,2012,2015,2020,2023,2028,2035,2038,2043,2049,2054,2058,2062,2065,2069,2073,2079,2083,2088,2093,2097,2100,2105,2109,2114,2118,2122,2125,2128,2133,2137,2140,2143,2147,2150,2155,2158,2162,2167,2173,2178,2181,2186,2191,2197,2202,2206,2211,2215,2221,2225,2229,2233,2236,2240,2243,2249,2254,2258,2261,2264,2268,2275,2280,2283,2288,2293,2297,2301,2305,2308,2312,2317,2322,2327,2331,2334,2338,2342,2348,2352,2358,2364,2369,2373,2377],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",39.175,39.69,38.62,-0.2,-0.5,629465.741123,16641,39.3111,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",40.12,40.26,39.55,39.78,-0.295,-0.74,551483.39577,10325,39.7579,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":203,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",40.38,40.68,39.85,40.075,-0.73,353320.00309,11164,40.0922,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",40.67,40.7,40.3,40.37,-0.34,-0.84,556244.92087,11108,40.4218,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",40.65,41.2,40.56,40.71,0.225,0.56,754488.64407,11943,40.8205,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",40.28,40.57,40.035,40.485,0.455,1.14,466279.046496,10763,40.3688,{"date":252,"open":253,"high":211,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",40.64,39.97,40.03,-0.62,-1.53,393868.374203,8919,40.1763,{"date":262,"open":263,"high":264,"low":231,"close":231,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",41.25,41.41,-0.25,-0.61,582417.346543,12925,40.8362,{"date":271,"open":272,"high":273,"low":221,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",40.95,41.08,40.9,0.03,0.07,411095.332254,8221,40.8627,{"date":281,"open":220,"high":282,"low":223,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",40.94,40.87,-0.03,-0.07,1554595.113868,10783,40.821,{"date":290,"open":291,"high":292,"low":293,"close":274,"change":294,"percent_change":295,"volume":296,"transactions":206,"vwap":297},"2026-09-17",41.51,41.58,40.85,-0.16,-0.39,388679.11088,41.0502,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",41.65,41.77,40.35,41.06,-0.67,-1.61,499108.35393,12816,41.1448,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",41.46,41.965,41.44,41.73,0.22,0.53,378977.986455,8948,41.7294,{"date":321,"open":322,"high":300,"low":322,"close":291,"change":132,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",41.02,0.97,473521.008754,11660,41.427,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",41.54,41.8,40.76,41.11,0.01,0.02,320171.111689,7577,41.0814,{"date":339,"open":340,"high":332,"low":223,"close":341,"change":152,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",40.72,41.1,0.93,368783.157184,9461,40.8543,{"date":347,"open":148,"high":348,"low":349,"close":340,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",41.095,40.47,-0.45,-1.09,337299.2091,9012,40.6914,{"date":356,"open":357,"high":358,"low":273,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",41.87,41.92,41.17,-0.89,-2.12,435328.716525,9925,41.3646,{"date":366,"open":292,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",42.18,41.47,42.06,-0.04,-0.1,439590.016852,10126,41.9954,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",41.91,42.3,41.78,42.1,0.43,1.03,332160.639146,7088,42.0645,{"date":387,"open":332,"high":369,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",40.96,41.67,0.76,1.86,681635.126122,9841,41.6752,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",41.4,41.69,40.785,40.91,-0.56,-1.35,326760.080923,8986,41.0368,{"date":407,"open":408,"high":409,"low":264,"close":368,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",41.79,41.8225,-0.46,-1.1,364018.251985,7732,41.5178,{"date":416,"open":417,"high":380,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",41.74,41.665,41.93,0.26,0.62,398437.565549,9006,41.9164,{"date":426,"open":427,"high":330,"low":273,"close":389,"change":117,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",41.48,-0.02,318979.510207,8010,41.5629,{"date":433,"open":292,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",41.825,41.39,41.68,0.12,0.29,316638.998246,8027,41.6913,{"date":443,"open":358,"high":358,"low":264,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",41.56,-0.36,-0.86,299620.6103,7163,41.5437,{"date":451,"open":452,"high":453,"low":454,"close":358,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",42.03,42.52,41.84,-0.11,-0.26,238179.592498,7189,42.0159,{"date":461,"open":462,"high":463,"low":389,"close":452,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",42.2,42.48,0.09,0.21,337325.593241,7734,42.0253,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",41.85,42.09,41.6,41.94,-0.08,-0.19,284834.995604,8591,41.892,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",43.29,41.97,42.02,-1.21,-2.8,343775.644544,9090,42.3695,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":304,"volume":497,"transactions":498,"vwap":499},"2026-08-18",43.67,43.7388,43.035,43.23,-0.29,299715.937577,6698,43.2446,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",43.63,43.85,43.34,43.52,-0.18,-0.41,279562.137117,7077,43.4919,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":390,"volume":518,"transactions":519,"vwap":520},"2026-08-14",43.22,43.775,43.19,43.7,0.33,260273.971992,7211,43.6541,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",43.42,43.61,43.185,43.37,0.13,0.3,299497.907353,7155,43.353,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",42.79,43.35,43.24,0.47,1.1,357561.870468,8324,43.1566,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":157,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",42.5,42.96,42.37,42.77,0.83,349336.955059,7818,42.7948,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",42.49,42.78,42.16,42.42,-0.17,-0.4,484463.699395,7760,42.4155,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",42.68,42.8,42.35,42.59,-0.21,-0.49,295914.035762,7339,42.6243,{"date":575,"open":576,"high":577,"low":578,"close":566,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",43.56,43.805,42.73,-0.57,-1.31,340422.081039,7078,42.9534,{"date":585,"open":586,"high":586,"low":495,"close":526,"change":587,"percent_change":224,"volume":588,"transactions":589,"vwap":590},"2026-08-05",43.75,-0.15,484177.563537,10270,43.4367,{"date":592,"open":593,"high":594,"low":595,"close":505,"change":455,"percent_change":265,"volume":596,"transactions":597,"vwap":598},"2026-08-04",43.55,44.15,43.36,564769.229142,11443,43.7499,{"date":600,"open":601,"high":602,"low":523,"close":502,"change":58,"percent_change":247,"volume":603,"transactions":604,"vwap":605},"2026-08-03",43.58,44.005,385182.670683,9492,43.6891,{"date":607,"open":513,"high":608,"low":609,"close":610,"change":371,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",43.49,42.625,43.14,-0.23,331392.811888,7694,43.1064,{"date":616,"open":617,"high":618,"low":566,"close":536,"change":428,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",43.39,43.8,-0.05,279051.60873,7658,43.3165,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":294,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",43.18,43.72,43.06,43.26,-0.37,460327.181199,11682,43.4029,{"date":634,"open":635,"high":636,"low":637,"close":523,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",42.94,43.71,42.3858,0.75,1.76,392115.474714,9183,43.4531,{"date":644,"open":495,"high":492,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",42.355,42.67,-0.51,-1.18,599759.283451,12499,42.6929,{"date":653,"open":654,"high":655,"low":656,"close":625,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",42.11,43.38,41.55,1.29,3.08,595119.971327,14009,43.1395,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",39.6,42.025,41.89,-1.86,-4.25,1204680.055895,23804,41.5461,{"date":673,"open":674,"high":675,"low":676,"close":586,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",43.9,44.02,43.45,-0.28,-0.64,555750.610125,12984,43.7045,{"date":683,"open":684,"high":685,"low":576,"close":686,"change":496,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",44.14,44.315,44.03,-0.65,430023.19234,9731,43.9543,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":266,"volume":697,"transactions":698,"vwap":699},"2026-07-20",44.59,44.0225,44.32,-0.27,431248.949751,10281,44.2611,{"date":701,"open":702,"high":703,"low":704,"close":693,"change":678,"percent_change":705,"volume":706,"transactions":9,"vwap":693},"2026-07-17",45,45.31,44.21,-1.41,456100,{"date":708,"open":709,"high":30,"low":710,"close":711,"change":17,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-16",43.78,43.48,45.23,3.38,605500,{"date":715,"open":716,"high":717,"low":718,"close":586,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":586},"2026-07-15",43.5,44.28,43.21,0.45,1.04,373600,{"date":723,"open":724,"high":725,"low":726,"close":724,"change":727,"percent_change":727,"volume":728,"transactions":9,"vwap":724},"2026-07-14",43.3,43.62,43.099998,0,450600,{"date":730,"open":731,"high":716,"low":732,"close":724,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":724},"2026-07-13",43.2,43.080002,0.2,0.46,465600,{"date":737,"open":568,"high":738,"low":739,"close":726,"change":236,"percent_change":740,"volume":741,"transactions":9,"vwap":726},"2026-07-10",43.27,42.36,1.32,426600,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":342,"volume":749,"transactions":9,"vwap":747},"2026-07-09",42.39,42.87,42.27,42.54,0.39,546700,{"date":751,"open":555,"high":752,"low":358,"close":753,"change":754,"percent_change":305,"volume":755,"transactions":9,"vwap":753},"2026-07-08",42.84,42.15,-0.69,395800,{"date":757,"open":758,"high":759,"low":752,"close":752,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":752},"2026-07-07",43.43,43.64,-0.59,-1.36,257500,{"date":764,"open":765,"high":636,"low":726,"close":758,"change":117,"percent_change":428,"volume":766,"transactions":9,"vwap":758},"2026-07-06",43.31,339000,{"date":768,"open":693,"high":693,"low":726,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-02",43.44,-0.85,-1.92,402600,{"date":774,"open":775,"high":776,"low":710,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-01",43.82,44.5,44.29,0.6,1.37,511600,{"date":782,"open":595,"high":783,"low":784,"close":785,"change":786,"percent_change":421,"volume":787,"transactions":9,"vwap":785},"2026-06-30",43.86,43.029999,43.69,0.27,457200,{"date":789,"open":523,"high":790,"low":417,"close":523,"change":456,"percent_change":791,"volume":792,"transactions":9,"vwap":523},"2026-06-29",43.59,-0.6,360200,{"date":794,"open":492,"high":795,"low":482,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-26",44.23,43.68,0.31,0.71,1955000,{"date":801,"open":745,"high":526,"low":802,"close":526,"change":137,"percent_change":803,"volume":804,"transactions":9,"vwap":526},"2026-06-25",42.41,1.83,314300,{"date":806,"open":666,"high":807,"low":808,"close":568,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":568},"2026-06-24",42.83,41.81,0.68,1.62,445100,{"date":813,"open":814,"high":815,"low":263,"close":377,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":377},"2026-06-23",41.28,42.099998,0.72,1.75,371500,{"date":820,"open":231,"high":427,"low":233,"close":821,"change":537,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-22",41.19,1.15,474700,{"date":825,"open":826,"high":827,"low":243,"close":340,"change":527,"percent_change":147,"volume":828,"transactions":9,"vwap":340},"2026-06-18",41.060001,41.38,740900,{"date":830,"open":359,"high":656,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-17",40.23,40.59,-0.66,-1.6,416000,{"date":837,"open":838,"high":839,"low":840,"close":263,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":263},"2026-06-16",41.42,42,40.97,0.1,0.24,278600,{"date":845,"open":846,"high":453,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-15",42.28,40.99,41.15,-0.94,-2.23,294300,{"date":853,"open":311,"high":854,"low":855,"close":472,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":472},"2026-06-12",42.12,41.35,0.88,2.14,304900,{"date":860,"open":838,"high":861,"low":862,"close":863,"change":864,"percent_change":437,"volume":865,"transactions":9,"vwap":863},"2026-06-11",41.62,40.92,41.21,0.05,272600,{"date":867,"open":868,"high":368,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-10",40.86,40.74,41.16,0.54,1.33,311300,{"date":875,"open":200,"high":876,"low":877,"close":878,"change":778,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-09",41.29,40.11,40.62,1.5,353000,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":464,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-08",40.040001,40.49,39.86,40.02,0.23,259600,{"date":890,"open":891,"high":22,"low":892,"close":893,"change":558,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-05",39.73,39.72,39.93,-0.42,286300,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":658,"volume":903,"transactions":9,"vwap":901},"2026-06-04",39.53,40.21,39.47,40.099998,1.2,291200,{"date":905,"open":885,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-03",39.95,38.86,38.9,-1.25,-3.11,400800,{"date":913,"open":914,"high":200,"low":914,"close":20,"change":421,"percent_change":915,"volume":916,"transactions":9,"vwap":20},"2026-06-02",39.4,1.57,309800,{"date":918,"open":886,"high":919,"low":920,"close":898,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":898},"2026-06-01",40.17,39.39,-0.77,-1.91,391900,{"date":925,"open":926,"high":927,"low":877,"close":222,"change":569,"percent_change":928,"volume":929,"transactions":9,"vwap":222},"2026-05-29",40.48,40.66,-0.52,296600,{"date":931,"open":919,"high":932,"low":202,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-28",40.52,40.51,0.28,0.7,267800,{"date":938,"open":322,"high":939,"low":940,"close":831,"change":204,"percent_change":941,"volume":942,"transactions":9,"vwap":831},"2026-05-27",41.18,40.080002,-1.81,303500,{"date":944,"open":945,"high":946,"low":901,"close":840,"change":548,"percent_change":947,"volume":948,"transactions":9,"vwap":840},"2026-05-26",40.4,40.98,2.07,404500,{"date":950,"open":22,"high":951,"low":254,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-22",40.43,40.14,-0.09,-0.22,304100,{"date":957,"open":893,"high":222,"low":958,"close":831,"change":437,"percent_change":528,"volume":959,"transactions":9,"vwap":831},"2026-05-21",39.65,256800,{"date":961,"open":962,"high":963,"low":964,"close":877,"change":965,"percent_change":657,"volume":966,"transactions":9,"vwap":877},"2026-05-20",39.56,40.39,39.37,0.51,371000,{"date":968,"open":24,"high":969,"low":970,"close":664,"change":334,"percent_change":864,"volume":971,"transactions":9,"vwap":664},"2026-05-19",39.75,39.080002,227300,{"date":973,"open":974,"high":975,"low":974,"close":24,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":24},"2026-05-18",39.099998,39.77,0.48,1.23,254200,{"date":980,"open":981,"high":969,"low":982,"close":974,"change":304,"percent_change":983,"volume":984,"transactions":9,"vwap":974},"2026-05-15",39.71,38.77,-1.68,334100,{"date":986,"open":981,"high":987,"low":970,"close":975,"change":147,"percent_change":988,"volume":989,"transactions":9,"vwap":975},"2026-05-14",40.16,0.81,254500,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-13",39.68,39.96,39.35,39.45,-0.48,-1.2,393300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":893,"change":334,"percent_change":864,"volume":1004,"transactions":9,"vwap":893},"2026-05-12",39.99,40.049999,39.28,344900,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":193,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-11",40.5,39.62,39.91,-1.24,383600,{"date":1013,"open":253,"high":234,"low":302,"close":1014,"change":371,"percent_change":265,"volume":1015,"transactions":9,"vwap":1014},"2026-05-08",40.41,249500,{"date":1017,"open":1018,"high":1019,"low":945,"close":933,"change":192,"percent_change":570,"volume":1020,"transactions":9,"vwap":933},"2026-05-07",40.75,41.09,262900,{"date":1022,"open":293,"high":1019,"low":1023,"close":234,"change":1024,"percent_change":748,"volume":1025,"transactions":9,"vwap":234},"2026-05-06",40.55,0.16,327400,{"date":1027,"open":901,"high":148,"low":883,"close":1023,"change":316,"percent_change":740,"volume":1028,"transactions":9,"vwap":1023},"2026-05-05",210400,{"date":1030,"open":952,"high":233,"low":1031,"close":886,"change":559,"percent_change":1032,"volume":1033,"transactions":9,"vwap":886},"2026-05-04",39.9,-0.99,312000,{"date":1035,"open":1036,"high":1037,"low":254,"close":1038,"change":428,"percent_change":619,"volume":1039,"transactions":9,"vwap":1038},"2026-05-01",40.45,40.82,40.42,261400,{"date":1041,"open":898,"high":340,"low":1042,"close":1043,"change":421,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-30",39.51,40.44,1.56,381800,{"date":1047,"open":899,"high":1043,"low":958,"close":1048,"change":833,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-29",39.82,-1.63,381900,{"date":1052,"open":253,"high":283,"low":1053,"close":926,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":926},"2026-04-28",40.32,0.17,0.42,319200,{"date":1058,"open":1059,"high":932,"low":1059,"close":22,"change":816,"percent_change":1060,"volume":1061,"transactions":9,"vwap":22},"2026-04-27",39.59,1.82,308600,{"date":1063,"open":1064,"high":1065,"low":974,"close":1059,"change":455,"percent_change":677,"volume":1066,"transactions":9,"vwap":1059},"2026-04-24",39.7,39.74,565000,{"date":1068,"open":962,"high":200,"low":1069,"close":1064,"change":304,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1064},"2026-04-23",39.38,-1.66,441700,{"date":1073,"open":1036,"high":1074,"low":1075,"close":223,"change":333,"percent_change":334,"volume":1076,"transactions":9,"vwap":223},"2026-04-22",40.88,40.18,356900,{"date":1078,"open":397,"high":397,"low":1079,"close":1080,"change":446,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-21",40.25,40.36,-2.09,292800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-20",41.040001,41.59,41.029999,41.22,0.08,0.19,313300,{"date":1093,"open":1007,"high":1094,"low":1007,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-17",41.72,41.14,1.05,2.62,443400,{"date":1100,"open":945,"high":1023,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-16",40,40.09,-0.43,-1.06,284200,{"date":1107,"open":1037,"high":283,"low":242,"close":932,"change":224,"percent_change":1108,"volume":1109,"transactions":9,"vwap":932},"2026-04-15",-0.83,346200,{"date":1111,"open":1087,"high":1095,"low":933,"close":868,"change":696,"percent_change":833,"volume":1112,"transactions":9,"vwap":868},"2026-04-14",319000,{"date":1114,"open":848,"high":848,"low":211,"close":1115,"change":112,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-13",41.13,0.15,263300,{"date":1119,"open":1120,"high":1120,"low":293,"close":1121,"change":559,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-10",41.34,41.07,-0.96,348600,{"date":1125,"open":220,"high":1126,"low":832,"close":368,"change":421,"percent_change":1127,"volume":1128,"transactions":9,"vwap":368},"2026-04-09",41.7,1.52,453000,{"date":1130,"open":282,"high":1131,"low":1132,"close":293,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":293},"2026-04-08",41.3,40.53,0.85,2.12,515100,{"date":1137,"open":202,"high":1075,"low":992,"close":1101,"change":334,"percent_change":864,"volume":1138,"transactions":9,"vwap":1101},"2026-04-07",372000,{"date":1140,"open":914,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-06",40.029999,39.19,39.98,0.55,1.39,284600,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":841,"percent_change":127,"volume":1153,"transactions":9,"vwap":1152},"2026-04-02",38.78,39.57,38.63,39.43,423900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":778,"percent_change":1160,"volume":1033,"transactions":9,"vwap":1159},"2026-04-01",38.95,39.63,38.6,39.33,1.55,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1127,"volume":1168,"transactions":9,"vwap":1166},"2026-03-31",38.64,39,38.21,38.73,0.58,507000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":528,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-30",38.029999,38.25,37.86,38.15,0.79,301300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":894,"percent_change":411,"volume":1183,"transactions":9,"vwap":1182},"2026-03-27",37.98,38.32,37.38,37.85,349900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":464,"percent_change":842,"volume":1190,"transactions":9,"vwap":1189},"2026-03-26",37.97,38.31,36.13,38.27,218000,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":733,"percent_change":316,"volume":1197,"transactions":9,"vwap":1196},"2026-03-25",38.3,38.43,37.92,38.18,364200,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1179,"change":1202,"percent_change":438,"volume":1203,"transactions":9,"vwap":1179},"2026-03-24",37.42,38.29,0.11,516100,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-23",37.46,38.37,37.12,37.87,1.31,3.58,505300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":370,"percent_change":455,"volume":1219,"transactions":9,"vwap":1218},"2026-03-20",36.75,36.79,36.34,36.56,995500,{"date":1221,"open":1222,"high":1223,"low":1188,"close":1224,"change":1116,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-19",36.25,36.99,36.6,0.41,477600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":954,"percent_change":791,"volume":948,"transactions":9,"vwap":1232},"2026-03-18",36.36,36.65,36.2,36.45,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":953,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-17",36.98,37.21,36.38,36.67,-0.24,444400,{"date":1242,"open":1243,"high":1244,"low":1230,"close":1245,"change":517,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-16",36.78,37.07,36.76,0.91,385800,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-13",36.88,37.17,36.16,36.43,-0.12,-0.33,597500,{"date":1258,"open":1252,"high":1259,"low":1260,"close":1261,"change":295,"percent_change":1104,"volume":1262,"transactions":9,"vwap":1261},"2026-03-12",36.86,35.92,36.55,535400,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":350,"percent_change":997,"volume":1269,"transactions":9,"vwap":1268},"2026-03-11",37.049999,37.4,36.52,36.94,359800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":537,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-10",36.9,38,36.33,37.39,1.27,609400,{"date":1279,"open":1280,"high":1251,"low":1281,"close":1282,"change":1283,"percent_change":983,"volume":1284,"transactions":9,"vwap":1282},"2026-03-09",36.89,35.71,36.92,-0.63,543600,{"date":1286,"open":1287,"high":1288,"low":1224,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-06",37.18,37.6,37.55,-1,-2.59,338400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":894,"percent_change":78,"volume":1299,"transactions":9,"vwap":1298},"2026-03-05",38.67,38.76,38.19,38.55,286200,{"date":1301,"open":1142,"high":1302,"low":1156,"close":1303,"change":1304,"percent_change":445,"volume":1305,"transactions":9,"vwap":1303},"2026-03-04",39.76,38.97,-0.14,504200,{"date":1307,"open":1308,"high":962,"low":1309,"close":1310,"change":1239,"percent_change":266,"volume":1311,"transactions":9,"vwap":1310},"2026-03-03",38.28,38.07,39.11,393500,{"date":1313,"open":1158,"high":664,"low":1189,"close":994,"change":786,"percent_change":1314,"volume":1315,"transactions":9,"vwap":994},"2026-03-02",0.69,594500,{"date":1317,"open":223,"high":210,"low":1318,"close":970,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":970},"2026-02-27",38.48,-1.97,-4.8,586100,{"date":1323,"open":1115,"high":358,"low":223,"close":1324,"change":475,"percent_change":476,"volume":1325,"transactions":9,"vwap":1324},"2026-02-26",41.049999,425800,{"date":1327,"open":220,"high":1328,"low":1329,"close":1115,"change":43,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1115},"2026-02-25",41.23,40.24,1.81,391200,{"date":1333,"open":1018,"high":868,"low":1053,"close":945,"change":1334,"percent_change":446,"volume":1335,"transactions":9,"vwap":945},"2026-02-24",-0.35,439700,{"date":1337,"open":744,"high":1338,"low":1339,"close":1018,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1018},"2026-02-23",42.55,40.22,-1.62,-3.82,685400,{"date":1344,"open":1345,"high":646,"low":300,"close":546,"change":528,"percent_change":798,"volume":1346,"transactions":9,"vwap":546},"2026-02-20",42.07,360100,{"date":1348,"open":839,"high":567,"low":861,"close":1345,"change":954,"percent_change":928,"volume":1349,"transactions":9,"vwap":1345},"2026-02-19",411400,{"date":1351,"open":557,"high":513,"low":1352,"close":1353,"change":265,"percent_change":760,"volume":1354,"transactions":9,"vwap":1353},"2026-02-18",42.0099983,42.29,427300,{"date":1356,"open":1357,"high":566,"low":357,"close":747,"change":58,"percent_change":1358,"volume":1359,"transactions":9,"vwap":747},"2026-02-17",42.21,1.17,419300,{"date":1361,"open":473,"high":1362,"low":332,"close":1363,"change":1225,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-02-13",42.22,42.049999,0.98,282700,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":507,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-12",42.26,42.53,40.84,41.64,-0.98,543100,{"date":1375,"open":815,"high":544,"low":1376,"close":1363,"change":420,"percent_change":421,"volume":1377,"transactions":9,"vwap":1363},"2026-02-11",41.52,416200,{"date":1379,"open":330,"high":1380,"low":1381,"close":408,"change":1239,"percent_change":579,"volume":1382,"transactions":9,"vwap":408},"2026-02-10",42.4,41.24,417100,{"date":1384,"open":746,"high":557,"low":419,"close":1385,"change":1386,"percent_change":214,"volume":1387,"transactions":9,"vwap":1385},"2026-02-09",42.029999,-0.31,313200,{"date":1389,"open":483,"high":1369,"low":357,"close":1390,"change":58,"percent_change":1358,"volume":1391,"transactions":9,"vwap":1390},"2026-02-06",42.34,467700,{"date":1393,"open":471,"high":1394,"low":1395,"close":471,"change":275,"percent_change":276,"volume":1396,"transactions":9,"vwap":471},"2026-02-05",42.17,40.93,458900,{"date":1398,"open":863,"high":1399,"low":1087,"close":1400,"change":107,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-04",42.19,41.82,2.47,502900,{"date":1404,"open":243,"high":1094,"low":1405,"close":148,"change":475,"percent_change":192,"volume":1406,"transactions":9,"vwap":148},"2026-02-03",39.89,504900,{"date":1408,"open":969,"high":1409,"low":1410,"close":1411,"change":122,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-02",41.27,39.66,40.89,2.84,512800,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1302,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1302},"2026-01-30",38.71,39.88,0.84,2.16,996200,{"date":1422,"open":1195,"high":1156,"low":1195,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-01-29",38.92,1.06,2.8,300100,{"date":1428,"open":1429,"high":1207,"low":1430,"close":1173,"change":1255,"percent_change":446,"volume":1431,"transactions":9,"vwap":1173},"2026-01-28",38.2,37.73,479300,{"date":1433,"open":1187,"high":1187,"low":1434,"close":1297,"change":1435,"percent_change":537,"volume":1436,"transactions":9,"vwap":1297},"2026-01-27",37.75,0.18,351500,{"date":1438,"open":1439,"high":1298,"low":1288,"close":1440,"change":475,"percent_change":569,"volume":1441,"transactions":9,"vwap":1440},"2026-01-26",38.09,38.0099983,403400,{"date":1443,"open":914,"high":900,"low":1273,"close":1439,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1439},"2026-01-23",-1.55,-3.91,269400,{"date":1448,"open":1449,"high":1329,"low":1450,"close":1451,"change":797,"percent_change":1175,"volume":1452,"transactions":9,"vwap":1451},"2026-01-22",39.32,39.3,39.64,273700,{"date":1454,"open":1179,"high":1455,"low":1179,"close":1159,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1159},"2026-01-21",39.48,1.66,4.41,484700,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":507,"percent_change":78,"volume":1465,"transactions":9,"vwap":1464},"2026-01-20",37.49,37.9,37.44,37.67,234000,{"date":1467,"open":1468,"high":1149,"low":1469,"close":1470,"change":350,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-16",38.33,38.049999,38.080002,-1.17,258700,{"date":1474,"open":1475,"high":1149,"low":1475,"close":1476,"change":43,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-01-15",37.77,38.53,1.93,213200,{"date":1480,"open":1481,"high":1179,"low":1482,"close":1483,"change":778,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-01-14",37.23,37.16,37.8,1.61,278800,{"date":1487,"open":1488,"high":1483,"low":1251,"close":1489,"change":410,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-13",37.69,37.2,-1.22,206700,{"date":1493,"open":1494,"high":1495,"low":1289,"close":1496,"change":350,"percent_change":648,"volume":1497,"transactions":9,"vwap":1496},"2026-01-12",37.89,38.11,37.66,206800,{"date":1499,"open":1500,"high":908,"low":1501,"close":1495,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1495},"2026-01-09",38.69,38.02,-0.58,-1.5,235800,{"date":1506,"open":1288,"high":1507,"low":1508,"close":1500,"change":1175,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1500},"2026-01-08",39.029999,37.59,2.08,318200,{"date":1512,"open":1468,"high":1468,"low":1430,"close":1462,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1462},"2026-01-07",-0.44,-1.15,235100,{"date":1517,"open":1518,"high":1207,"low":1519,"close":1520,"change":1054,"percent_change":719,"volume":1521,"transactions":9,"vwap":1520},"2026-01-06",37.96,37.71,38.34,300900,{"date":1523,"open":1524,"high":1500,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-05",37.33,37.29,38.17,0.67,1.79,302400,{"date":1531,"open":1532,"high":1533,"low":1259,"close":1534,"change":334,"percent_change":864,"volume":1535,"transactions":9,"vwap":1534},"2026-01-02",37.47,37.7,37.5,236700,{"date":1537,"open":1496,"high":1538,"low":1539,"close":1540,"change":506,"percent_change":996,"volume":1541,"transactions":9,"vwap":1540},"2025-12-31",37.72,37.35,37.48,270000,{"date":1543,"open":1494,"high":1544,"low":1545,"close":1496,"change":224,"percent_change":360,"volume":1546,"transactions":9,"vwap":1496},"2025-12-30",38.12,37.62,219100,{"date":1548,"open":1172,"high":1549,"low":1550,"close":1273,"change":456,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1273},"2025-12-29",38.35,37.94,-0.68,234800,{"date":1554,"open":1555,"high":1158,"low":1174,"close":1556,"change":953,"percent_change":611,"volume":1557,"transactions":9,"vwap":1556},"2025-12-26",38.46,38.26,217200,{"date":1559,"open":1520,"high":1560,"low":1561,"close":1549,"change":1254,"percent_change":1386,"volume":1562,"transactions":9,"vwap":1549},"2025-12-24",38.66,38.060001,163200,{"date":1564,"open":1565,"high":1566,"low":1309,"close":1567,"change":192,"percent_change":928,"volume":1568,"transactions":9,"vwap":1567},"2025-12-23",38.5,38.96,38.47,332100,{"date":1570,"open":1207,"high":1571,"low":1174,"close":1295,"change":797,"percent_change":988,"volume":1572,"transactions":9,"vwap":1295},"2025-12-22",38.81,304200,{"date":1574,"open":907,"high":1303,"low":1186,"close":1575,"change":256,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-12-19",38.36,-1.59,719200,{"date":1579,"open":1580,"high":1581,"low":1571,"close":1582,"change":464,"percent_change":887,"volume":1583,"transactions":9,"vwap":1582},"2025-12-18",39.09,39.29,38.98,191200,{"date":1585,"open":1149,"high":1069,"low":1416,"close":1586,"change":112,"percent_change":1116,"volume":1587,"transactions":9,"vwap":1586},"2025-12-17",38.89,225300,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":294,"percent_change":507,"volume":1594,"transactions":9,"vwap":1593},"2025-12-16",39.049999,39.24,38.75,38.83,228500,{"date":1596,"open":1597,"high":1598,"low":1163,"close":1599,"change":1054,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-15",39.02,39.22,38.99,0.44,310100,{"date":1603,"open":1164,"high":1164,"low":1476,"close":1604,"change":275,"percent_change":1089,"volume":1605,"transactions":9,"vwap":1604},"2025-12-12",38.82,288300,{"date":1607,"open":1298,"high":970,"low":1309,"close":1608,"change":733,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-11",38.79,0.52,270900,{"date":1612,"open":1223,"high":1613,"low":1223,"close":1614,"change":879,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-12-10",38.8,38.59,4.04,374100,{"date":1618,"open":1482,"high":1538,"low":1619,"close":1620,"change":1304,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-12-09",37.0099983,37.09,-0.38,312500,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1481,"change":371,"percent_change":696,"volume":1628,"transactions":9,"vwap":1481},"2025-12-08",37.3,37.65,36.91,329500,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1524,"change":696,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1524},"2025-12-05",37.040001,37.37,36.83,-0.72,356500,{"date":1637,"open":1638,"high":1533,"low":1489,"close":1288,"change":1089,"percent_change":465,"volume":1639,"transactions":9,"vwap":1288},"2025-12-04",37.34,230200,{"date":1641,"open":1642,"high":1533,"low":1642,"close":1643,"change":43,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-03",36.93,37.52,1.98,287600,{"date":1647,"open":1632,"high":1632,"low":1245,"close":1216,"change":1621,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1216},"2025-12-02",-1.02,183000,{"date":1651,"open":1652,"high":1643,"low":1652,"close":1251,"change":517,"percent_change":72,"volume":1653,"transactions":9,"vwap":1251},"2025-12-01",36.64,296800,{"date":1655,"open":1656,"high":1657,"low":1224,"close":1658,"change":496,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-11-28",37.080002,37.31,36.84,-0.78,105700,{"date":1662,"open":1642,"high":1236,"low":1259,"close":1663,"change":475,"percent_change":569,"volume":1664,"transactions":9,"vwap":1663},"2025-11-26",37.13,205000,{"date":1666,"open":1215,"high":1532,"low":1215,"close":1236,"change":142,"percent_change":1330,"volume":1667,"transactions":9,"vwap":1236},"2025-11-25",250200,{"date":1669,"open":1670,"high":1216,"low":1671,"close":1261,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1261},"2025-11-24",36.68,36.18,-0.3,-0.81,329600,{"date":1676,"open":1677,"high":1489,"low":1677,"close":1678,"change":1160,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-21",35.36,36.85,4.39,310300,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":558,"volume":1688,"transactions":9,"vwap":1686},"2025-11-20",35.75,36.21,35.029999,35.3,-0.06,210600,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1677,"change":842,"percent_change":809,"volume":1694,"transactions":9,"vwap":1677},"2025-11-19",35.099998,35.55,35.040001,147100,{"date":1696,"open":1697,"high":1692,"low":31,"close":1698,"change":527,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-11-18",34.9,35.12,0.37,224800,{"date":1702,"open":1703,"high":1231,"low":1704,"close":1705,"change":909,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-17",36.15,34.91,34.99,-3.45,281500,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":464,"percent_change":127,"volume":1688,"transactions":9,"vwap":1713},"2025-11-14",36.029999,36.31,35.41,36.24,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1703,"change":934,"percent_change":137,"volume":1719,"transactions":9,"vwap":1703},"2025-11-13",35.82,36.53,35.58,272100,{"date":1721,"open":1713,"high":1652,"low":1722,"close":1723,"change":350,"percent_change":1010,"volume":1724,"transactions":9,"vwap":1723},"2025-11-12",35.74,35.87,279800,{"date":1726,"open":1727,"high":1267,"low":1728,"close":1729,"change":1202,"percent_change":528,"volume":1730,"transactions":9,"vwap":1729},"2025-11-11",36.28,35.49,36.32,145500,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1684,"change":1090,"percent_change":316,"volume":1736,"transactions":9,"vwap":1684},"2025-11-10",36.26,36.49,35.72,207900,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1740,"change":152,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-11-07",35.63,36.02,35.31,1.07,181800,{"date":1745,"open":1746,"high":1188,"low":1747,"close":1748,"change":996,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-11-06",35.95,35.45,35.64,-1.33,200900,{"date":1752,"open":1753,"high":1754,"low":1686,"close":1755,"change":719,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-05",35.69,36.23,36.12,1.26,219000,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":475,"percent_change":954,"volume":1764,"transactions":9,"vwap":1763},"2025-11-04",35.59,35.81,35.21,35.67,242300,{"date":1766,"open":1767,"high":1768,"low":1704,"close":1683,"change":786,"percent_change":390,"volume":1769,"transactions":9,"vwap":1683},"2025-11-03",35.34,35.77,225800,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":677,"percent_change":1659,"volume":1776,"transactions":9,"vwap":1775},"2025-10-31",35.38,36.099998,34.86,35.48,238300,{"date":1778,"open":1692,"high":1711,"low":1779,"close":1780,"change":437,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-10-30",35.53,35.76,0.34,185600,{"date":1784,"open":1229,"high":1785,"low":1786,"close":1748,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1748},"2025-10-29",36.61,35.25,-0.95,-2.6,272500,{"date":1791,"open":1792,"high":1793,"low":1274,"close":1794,"change":294,"percent_change":1513,"volume":1795,"transactions":9,"vwap":1794},"2025-10-28",36.69,36.72,36.59,222200,{"date":1797,"open":1625,"high":1200,"low":1798,"close":1215,"change":928,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1215},"2025-10-27",36.71,-1.4,241400,{"date":1802,"open":1678,"high":1803,"low":1261,"close":1804,"change":1133,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-24",37.36,37.27,2.33,335500,{"date":1808,"open":1809,"high":1218,"low":1810,"close":1811,"change":476,"percent_change":928,"volume":1812,"transactions":9,"vwap":1811},"2025-10-23",36.44,35.11,36.42,444500,{"date":1814,"open":1815,"high":1632,"low":1794,"close":1785,"change":1386,"percent_change":225,"volume":1816,"transactions":9,"vwap":1785},"2025-10-22",37.02,262200,{"date":1818,"open":1794,"high":1819,"low":1820,"close":1282,"change":1054,"percent_change":734,"volume":1821,"transactions":9,"vwap":1282},"2025-10-21",37.060001,36.51,253300,{"date":1823,"open":1824,"high":1259,"low":1824,"close":1215,"change":720,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1215},"2025-10-20",35.79,2.91,303300,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1281,"change":748,"percent_change":538,"volume":1832,"transactions":9,"vwap":1281},"2025-10-17",35.66,35.86,35.32,366500,{"date":1834,"open":1793,"high":1678,"low":1835,"close":1831,"change":983,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1831},"2025-10-16",35.080002,-4.54,466500,{"date":1839,"open":1544,"high":1544,"low":1840,"close":1841,"change":1551,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-10-15",36.73,37,-1.8,325600,{"date":1845,"open":1794,"high":1846,"low":1820,"close":1847,"change":323,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-10-14",37.91,37.68,2.64,921000,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1798,"change":316,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1798},"2025-10-13",36.7,36.81,36.29,1.46,255300,{"date":1858,"open":1539,"high":1430,"low":1859,"close":1671,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1671},"2025-10-10",36.080002,-1.12,-3,493000,{"date":1864,"open":1434,"high":1434,"low":1656,"close":1625,"change":996,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1625},"2025-10-09",-1.27,238500,{"date":1868,"open":1869,"high":1870,"low":1488,"close":1871,"change":696,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-10-08",38.16,38.22,37.78,-0.71,164100,{"date":1875,"open":1876,"high":1590,"low":1877,"close":1469,"change":1513,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1469},"2025-10-07",38.7,37.99,-1.14,285900,{"date":1881,"open":1556,"high":907,"low":1440,"close":1882,"change":965,"percent_change":87,"volume":1883,"transactions":9,"vwap":1882},"2025-10-06",38.49,427600,{"date":1885,"open":1508,"high":1549,"low":1200,"close":1179,"change":58,"percent_change":1210,"volume":1886,"transactions":9,"vwap":1179},"2025-10-03",443700,{"date":1888,"open":1889,"high":1889,"low":1251,"close":1461,"change":1672,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1461},"2025-10-02",37.79,-0.79,262100,{"date":1893,"open":1288,"high":1158,"low":1287,"close":1889,"change":464,"percent_change":842,"volume":1894,"transactions":9,"vwap":1889},"2025-10-01",475800,{"date":1896,"open":1897,"high":1898,"low":1524,"close":1533,"change":420,"percent_change":1314,"volume":1899,"transactions":9,"vwap":1533},"2025-09-30",37.63,38.23,526200,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1463,"change":1659,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1463},"2025-09-29",38.58,37.099998,-2.04,872400,{"date":1907,"open":1597,"high":1908,"low":1544,"close":1870,"change":204,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1870},"2025-09-26",39.26,-1.9,577300,{"date":1912,"open":1913,"high":1914,"low":1158,"close":1566,"change":579,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1566},"2025-09-25",39.36,39.49,-1.44,380300,{"date":1918,"open":1410,"high":349,"low":1142,"close":898,"change":370,"percent_change":371,"volume":1919,"transactions":9,"vwap":898},"2025-09-24",173700,{"date":1921,"open":893,"high":884,"low":995,"close":1150,"change":1672,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1150},"2025-09-23",-0.75,195100,{"date":1925,"open":987,"high":1926,"low":1150,"close":21,"change":1103,"percent_change":1927,"volume":1928,"transactions":9,"vwap":21},"2025-09-22",40.33,-1.07,246900,{"date":1930,"open":400,"high":400,"low":883,"close":222,"change":833,"percent_change":305,"volume":1931,"transactions":9,"vwap":222},"2025-09-19",1638200,{"date":1933,"open":901,"high":946,"low":1102,"close":388,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":388},"2025-09-18",1.11,2.79,305200,{"date":1938,"open":992,"high":388,"low":1455,"close":212,"change":132,"percent_change":107,"volume":1939,"transactions":9,"vwap":212},"2025-09-17",309600,{"date":1941,"open":900,"high":1942,"low":1423,"close":995,"change":192,"percent_change":193,"volume":1943,"transactions":9,"vwap":995},"2025-09-16",39.52,213500,{"date":1945,"open":242,"high":926,"low":1059,"close":958,"change":1621,"percent_change":1787,"volume":1946,"transactions":9,"vwap":958},"2025-09-15",231300,{"date":1948,"open":1080,"high":1080,"low":21,"close":1141,"change":445,"percent_change":360,"volume":1949,"transactions":9,"vwap":1141},"2025-09-12",149800,{"date":1951,"open":22,"high":1952,"low":1953,"close":963,"change":1054,"percent_change":1055,"volume":1954,"transactions":9,"vwap":963},"2025-09-11",40.54,40.07,190700,{"date":1956,"open":1957,"high":932,"low":1958,"close":1339,"change":727,"percent_change":727,"volume":1959,"transactions":9,"vwap":1339},"2025-09-10",40.19,40.060001,138400,{"date":1961,"open":293,"high":1074,"low":1958,"close":1339,"change":304,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1339},"2025-09-09",-1.64,199100,{"date":1965,"open":1085,"high":1085,"low":963,"close":1411,"change":1254,"percent_change":496,"volume":1966,"transactions":9,"vwap":1411},"2025-09-08",160000,{"date":1968,"open":1969,"high":1970,"low":893,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-09-05",41.71,42.080002,41.0099983,-0.87,-2.08,190100,{"date":1976,"open":1977,"high":1978,"low":1131,"close":1978,"change":935,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-09-04",41.43,41.88,1.7,164000,{"date":1982,"open":1324,"high":314,"low":340,"close":939,"change":1687,"percent_change":587,"volume":1983,"transactions":9,"vwap":939},"2025-09-03",170500,{"date":1985,"open":272,"high":876,"low":221,"close":1381,"change":677,"percent_change":304,"volume":1986,"transactions":9,"vwap":1381},"2025-09-02",184600,{"date":1988,"open":379,"high":419,"low":313,"close":1376,"change":371,"percent_change":1239,"volume":1989,"transactions":9,"vwap":1376},"2025-08-29",183800,{"date":1991,"open":408,"high":1992,"low":435,"close":861,"change":558,"percent_change":507,"volume":1993,"transactions":9,"vwap":861},"2025-08-28",41.99,194700,{"date":1995,"open":435,"high":377,"low":946,"close":408,"change":1699,"percent_change":1996,"volume":1997,"transactions":9,"vwap":408},"2025-08-27",0.89,205800,{"date":1999,"open":1087,"high":314,"low":2000,"close":838,"change":1699,"percent_change":72,"volume":2001,"transactions":9,"vwap":838},"2025-08-26",40.77,220200,{"date":2003,"open":314,"high":379,"low":322,"close":1324,"change":754,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1324},"2025-08-25",-1.65,238700,{"date":2007,"open":906,"high":2008,"low":1302,"close":417,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":417},"2025-08-22",41.86,2.06,5.19,320700,{"date":2013,"open":1908,"high":975,"low":1196,"close":992,"change":1435,"percent_change":734,"volume":2014,"transactions":9,"vwap":992},"2025-08-21",239400,{"date":2016,"open":1042,"high":1157,"low":2017,"close":2018,"change":437,"percent_change":528,"volume":2019,"transactions":9,"vwap":2018},"2025-08-20",39.21,39.5,194100,{"date":2021,"open":1303,"high":898,"low":1303,"close":1069,"change":1225,"percent_change":1096,"volume":2022,"transactions":9,"vwap":1069},"2025-08-19",349600,{"date":2024,"open":2025,"high":2026,"low":1567,"close":1303,"change":437,"percent_change":797,"volume":2027,"transactions":9,"vwap":1303},"2025-08-18",38.91,39.44,145800,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2032,"change":754,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-08-15",39.67,38.72,38.85,-1.75,174000,{"date":2036,"open":1423,"high":1157,"low":1876,"close":2037,"change":112,"percent_change":1116,"volume":1541,"transactions":9,"vwap":2037},"2025-08-14",39.54,{"date":2039,"open":2040,"high":898,"low":908,"close":1455,"change":421,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1455},"2025-08-13",39.12,1.6,240700,{"date":2044,"open":2045,"high":2046,"low":2045,"close":907,"change":1145,"percent_change":2047,"volume":2048,"transactions":9,"vwap":907},"2025-08-12",37.82,38.88,3.71,232600,{"date":2050,"open":2051,"high":2051,"low":2052,"close":1532,"change":953,"percent_change":1239,"volume":2053,"transactions":9,"vwap":1532},"2025-08-11",37.64,37.32,217600,{"date":2055,"open":1803,"high":1533,"low":1215,"close":2056,"change":58,"percent_change":740,"volume":2057,"transactions":9,"vwap":2056},"2025-08-08",37.56,162200,{"date":2059,"open":1182,"high":1209,"low":2060,"close":1244,"change":295,"percent_change":2061,"volume":2057,"transactions":9,"vwap":1244},"2025-08-07",37.029999,-1.04,{"date":2063,"open":1496,"high":1186,"low":1266,"close":1206,"change":611,"percent_change":266,"volume":2064,"transactions":9,"vwap":1206},"2025-08-06",181000,{"date":2066,"open":1545,"high":2067,"low":1272,"close":1488,"change":733,"percent_change":316,"volume":2068,"transactions":9,"vwap":1488},"2025-08-05",38.040001,253900,{"date":2070,"open":1657,"high":2056,"low":2071,"close":1461,"change":152,"percent_change":94,"volume":2072,"transactions":9,"vwap":1461},"2025-08-04",36.95,221000,{"date":2074,"open":1475,"high":1462,"low":1853,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-08-01",37.11,-1.01,-2.65,240000,{"date":2080,"open":1165,"high":1566,"low":1171,"close":1544,"change":2081,"percent_change":1799,"volume":2082,"transactions":9,"vwap":1544},"2025-07-31",-0.54,273400,{"date":2084,"open":1031,"high":2085,"low":1567,"close":1560,"change":1290,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1560},"2025-07-30",39.94,-2.52,243900,{"date":2089,"open":2090,"high":926,"low":1410,"close":1410,"change":295,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1410},"2025-07-29",40.46,-0.97,276700,{"date":2094,"open":885,"high":869,"low":1048,"close":1002,"change":127,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1002},"2025-07-28",0.63,258200,{"date":2098,"open":2030,"high":1001,"low":2017,"close":23,"change":112,"percent_change":1116,"volume":2099,"transactions":9,"vwap":23},"2025-07-25",321500,{"date":2101,"open":1087,"high":876,"low":2030,"close":1065,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1065},"2025-07-24",-1.51,-3.66,313700,{"date":2106,"open":2107,"high":2107,"low":932,"close":263,"change":265,"percent_change":791,"volume":2108,"transactions":9,"vwap":263},"2025-07-23",41.76,421700,{"date":2110,"open":283,"high":436,"low":148,"close":2111,"change":778,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-07-22",41.5,1.47,577500,{"date":2115,"open":1018,"high":2116,"low":349,"close":274,"change":438,"percent_change":798,"volume":2117,"transactions":9,"vwap":274},"2025-07-21",41.12,299000,{"date":2119,"open":388,"high":388,"low":1339,"close":2120,"change":371,"percent_change":265,"volume":2121,"transactions":9,"vwap":2120},"2025-07-18",40.61,1008600,{"date":2123,"open":223,"high":862,"low":2026,"close":234,"change":934,"percent_change":1314,"volume":2124,"transactions":9,"vwap":234},"2025-07-17",336500,{"date":2126,"open":20,"high":233,"low":1302,"close":951,"change":438,"percent_change":816,"volume":2127,"transactions":9,"vwap":951},"2025-07-16",501000,{"date":2129,"open":389,"high":2130,"low":952,"close":952,"change":1576,"percent_change":2131,"volume":2132,"transactions":9,"vwap":952},"2025-07-15",41.83,-3.81,258800,{"date":2134,"open":2135,"high":408,"low":2017,"close":314,"change":164,"percent_change":1330,"volume":2136,"transactions":9,"vwap":314},"2025-07-14",41,279300,{"date":2138,"open":332,"high":397,"low":190,"close":847,"change":791,"percent_change":1915,"volume":2139,"transactions":9,"vwap":847},"2025-07-11",216200,{"date":2141,"open":946,"high":301,"low":2017,"close":1086,"change":1055,"percent_change":94,"volume":2142,"transactions":9,"vwap":1086},"2025-07-10",292000,{"date":2144,"open":1971,"high":232,"low":927,"close":359,"change":2145,"percent_change":856,"volume":2146,"transactions":9,"vwap":359},"2025-07-09",0.36,229500,{"date":2148,"open":210,"high":1324,"low":22,"close":148,"change":871,"percent_change":87,"volume":2149,"transactions":9,"vwap":148},"2025-07-08",366900,{"date":2151,"open":932,"high":1095,"low":1143,"close":2152,"change":2153,"percent_change":1514,"volume":2154,"transactions":9,"vwap":2152},"2025-07-07",40.27,-0.47,294400,{"date":2156,"open":878,"high":1019,"low":1544,"close":869,"change":1225,"percent_change":94,"volume":2157,"transactions":9,"vwap":869},"2025-07-03",142200,{"date":2159,"open":1143,"high":1007,"low":1150,"close":1926,"change":25,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1926},"2025-07-02",1.43,330800,{"date":2163,"open":2164,"high":831,"low":1626,"close":1302,"change":1855,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1302},"2025-07-01",38.14,3.81,223800,{"date":2168,"open":2169,"high":2170,"low":1165,"close":1193,"change":1334,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1193},"2025-06-30",38.74,38.84,-0.91,324700,{"date":2174,"open":1526,"high":1571,"low":1462,"close":2175,"change":421,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-06-27",38.65,1.63,1386400,{"date":2179,"open":1638,"high":1309,"low":1638,"close":1171,"change":72,"percent_change":2180,"volume":1700,"transactions":9,"vwap":1171},"2025-06-26",2.42,{"date":2182,"open":1489,"high":1461,"low":2183,"close":1663,"change":1254,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1663},"2025-06-25",35.28,-0.32,271600,{"date":2187,"open":2188,"high":2045,"low":1733,"close":2189,"change":1024,"percent_change":381,"volume":2190,"transactions":9,"vwap":2189},"2025-06-24",37.45,37.25,221800,{"date":2192,"open":2193,"high":1903,"low":2194,"close":1620,"change":2195,"percent_change":2196,"volume":895,"transactions":9,"vwap":1620},"2025-06-23",35.98,35.93,1.16,3.23,{"date":2198,"open":2199,"high":1773,"low":1281,"close":2194,"change":465,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2194},"2025-06-20",35.83,0.59,1052600,{"date":2203,"open":1831,"high":2204,"low":1810,"close":1735,"change":157,"percent_change":2205,"volume":1387,"transactions":9,"vwap":1735},"2025-06-18",36,0.99,{"date":2207,"open":1747,"high":2208,"low":1786,"close":2209,"change":1255,"percent_change":2210,"volume":1176,"transactions":9,"vwap":2209},"2025-06-17",36.54,35.37,-0.92,{"date":2212,"open":1261,"high":1245,"low":2213,"close":2214,"change":677,"percent_change":1659,"volume":818,"transactions":9,"vwap":2214},"2025-06-16",35.6,35.7,{"date":2216,"open":1232,"high":2217,"low":1716,"close":2193,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2193},"2025-06-13",36.77,-1.05,-2.84,289100,{"date":2222,"open":1208,"high":1663,"low":2223,"close":2060,"change":496,"percent_change":1659,"volume":2224,"transactions":9,"vwap":2060},"2025-06-12",36.66,144200,{"date":2226,"open":1273,"high":2067,"low":1287,"close":2052,"change":350,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2052},"2025-06-11",-1.19,210000,{"date":2230,"open":1803,"high":1297,"low":2075,"close":1475,"change":1609,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1475},"2025-06-10",1.4,234100,{"date":2234,"open":1841,"high":1464,"low":1642,"close":2189,"change":528,"percent_change":988,"volume":2235,"transactions":9,"vwap":2189},"2025-06-09",325800,{"date":2237,"open":1280,"high":1819,"low":1261,"close":2071,"change":132,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2071},"2025-06-06",1.09,258400,{"date":2241,"open":1216,"high":1216,"low":1727,"close":1261,"change":696,"percent_change":214,"volume":2242,"transactions":9,"vwap":1261},"2025-06-05",254700,{"date":2244,"open":1488,"high":1560,"low":1216,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-06-04",36.82,-0.93,-2.46,233100,{"date":2250,"open":1265,"high":2251,"low":1235,"close":1434,"change":316,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1434},"2025-06-03",37.93,1.42,324400,{"date":2255,"open":1461,"high":1643,"low":1259,"close":2256,"change":996,"percent_change":1865,"volume":2257,"transactions":9,"vwap":2256},"2025-06-02",37.22,170700,{"date":2259,"open":1182,"high":1165,"low":1200,"close":1533,"change":476,"percent_change":193,"volume":2260,"transactions":9,"vwap":1533},"2025-05-30",209200,{"date":2262,"open":1434,"high":1201,"low":1540,"close":1494,"change":147,"percent_change":1133,"volume":2263,"transactions":9,"vwap":1494},"2025-05-29",156900,{"date":2265,"open":1869,"high":1318,"low":1532,"close":2266,"change":214,"percent_change":922,"volume":2267,"transactions":9,"vwap":2266},"2025-05-28",37.57,190800,{"date":2269,"open":2270,"high":2271,"low":1539,"close":1193,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1193},"2025-05-27",37.84,38.38,0.96,2.57,168900,{"date":2276,"open":1642,"high":2277,"low":1282,"close":1638,"change":1672,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1638},"2025-05-23",37.58,-0.8,272200,{"date":2281,"open":1434,"high":1429,"low":1545,"close":2051,"change":455,"percent_change":496,"volume":2282,"transactions":9,"vwap":2051},"2025-05-22",234300,{"date":2284,"open":1296,"high":1586,"low":1519,"close":1434,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1434},"2025-05-21",-1.43,-3.65,241700,{"date":2289,"open":1908,"high":1455,"low":2290,"close":2291,"change":476,"percent_change":996,"volume":2292,"transactions":9,"vwap":2291},"2025-05-20",38.45,39.18,214400,{"date":2294,"open":2169,"high":2295,"low":1186,"close":964,"change":1090,"percent_change":976,"volume":2296,"transactions":9,"vwap":964},"2025-05-19",39.42,165500,{"date":2298,"open":2299,"high":964,"low":1613,"close":2291,"change":953,"percent_change":611,"volume":2300,"transactions":9,"vwap":2291},"2025-05-16",39.14,232300,{"date":2302,"open":1598,"high":920,"low":1902,"close":2303,"change":315,"percent_change":236,"volume":2304,"transactions":9,"vwap":2303},"2025-05-15",39.27,177000,{"date":2306,"open":1156,"high":1159,"low":1180,"close":1590,"change":496,"percent_change":204,"volume":2307,"transactions":9,"vwap":1590},"2025-05-14",175400,{"date":2309,"open":995,"high":995,"low":1151,"close":2310,"change":527,"percent_change":517,"volume":2311,"transactions":9,"vwap":2310},"2025-05-13",39.34,188700,{"date":2313,"open":2017,"high":975,"low":1871,"close":2017,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2017},"2025-05-12",1.45,3.84,333700,{"date":2318,"open":1179,"high":1561,"low":1638,"close":2319,"change":569,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-05-09",37.76,-0.55,197500,{"date":2323,"open":1540,"high":1187,"low":1638,"close":1186,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1186},"2025-05-08",0.8,2.15,227100,{"date":2328,"open":1525,"high":1532,"low":2329,"close":1251,"change":2145,"percent_change":1364,"volume":2330,"transactions":9,"vwap":1251},"2025-05-07",36.96,255400,{"date":2332,"open":1785,"high":1903,"low":1232,"close":1853,"change":192,"percent_change":2081,"volume":2333,"transactions":9,"vwap":1853},"2025-05-06",188400,{"date":2335,"open":1793,"high":1200,"low":2336,"close":1619,"change":428,"percent_change":619,"volume":2337,"transactions":9,"vwap":1619},"2025-05-05",36.5,204500,{"date":2339,"open":1229,"high":1287,"low":2340,"close":2060,"change":1934,"percent_change":86,"volume":2341,"transactions":9,"vwap":2060},"2025-05-02",36.19,195300,{"date":2343,"open":2344,"high":2345,"low":2346,"close":1260,"change":934,"percent_change":1175,"volume":2347,"transactions":9,"vwap":1260},"2025-05-01",35.62,36.27,35.15,227700,{"date":2349,"open":1767,"high":1260,"low":2350,"close":1748,"change":696,"percent_change":1922,"volume":2351,"transactions":9,"vwap":1748},"2025-04-30",34.85,362600,{"date":2353,"open":2354,"high":2355,"low":1786,"close":2356,"change":528,"percent_change":1418,"volume":2357,"transactions":9,"vwap":2356},"2025-04-29",35.47,36.07,35.91,348400,{"date":2359,"open":1231,"high":1232,"low":2360,"close":2361,"change":864,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-04-28",35.14,35.61,0.14,352500,{"date":2365,"open":1740,"high":1217,"low":2183,"close":2366,"change":849,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-04-25",35.56,-2.58,212300,{"date":2370,"open":2371,"high":1216,"low":2371,"close":2336,"change":894,"percent_change":1878,"volume":2372,"transactions":9,"vwap":2336},"2025-04-24",35.0099983,483000,{"date":2374,"open":1266,"high":1846,"low":1267,"close":1282,"change":1314,"percent_change":2375,"volume":2376,"transactions":9,"vwap":1282},"2025-04-23",1.9,380200,{"date":184,"open":2378,"high":2379,"low":2380,"close":1754,"change":43,"percent_change":2009,"volume":2381,"transactions":9,"vwap":1754},35.5,36.37,35.060001,270800]