[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FELC":3,"homepage-market-summary":30,"stock-historical-FELC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FELC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Fidelity Enhanced Large Cap Core ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7874,0.344,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},43.69,43.77,43.835,43.535,43.42,0.27,0.62,671095.945069,44.36,35.095001,949574.486011736,92.8,719,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},28.953,941881,343786421.502934,48.61,"2025-04-22",[182,185,195,206,217,227,238,247,257,268,277,284,294,303,312,323,332,340,349,358,368,378,385,392,400,406,415,423,432,442,451,461,470,480,491,500,511,517,526,535,543,550,557,565,574,584,594,604,613,621,630,640,649,660,669,677,686,694,705,714,720,725,733,739,746,750,756,763,772,781,788,794,801,806,813,820,824,831,840,849,855,862,868,875,882,889,897,901,905,912,917,922,929,936,944,951,956,962,967,970,976,981,986,992,998,1004,1011,1019,1026,1032,1038,1045,1052,1058,1065,1074,1081,1089,1096,1102,1109,1117,1124,1131,1139,1146,1153,1160,1168,1175,1182,1191,1199,1206,1212,1219,1225,1231,1240,1247,1253,1260,1267,1273,1279,1286,1292,1299,1305,1312,1319,1327,1334,1339,1347,1354,1359,1365,1370,1377,1380,1386,1391,1399,1404,1411,1415,1420,1428,1432,1439,1444,1449,1454,1460,1464,1470,1476,1483,1488,1493,1498,1503,1507,1510,1515,1522,1526,1529,1533,1537,1541,1546,1550,1553,1556,1559,1565,1569,1575,1581,1584,1589,1592,1596,1600,1604,1608,1611,1616,1620,1625,1629,1636,1645,1654,1660,1667,1672,1678,1684,1689,1694,1699,1705,1708,1714,1720,1724,1729,1732,1735,1740,1744,1747,1754,1759,1766,1770,1777,1783,1790,1797,1802,1810,1816,1824,1828,1832,1839,1845,1848,1852,1857,1863,1867,1872,1876,1879,1885,1890,1894,1898,1904,1908,1911,1914,1919,1925,1931,1934,1940,1945,1952,1960,1965,1972,1976,1981,1984,1990,1997,2002,2007,2012,2016,2021,2026,2031,2038,2043,2050,2057,2063,2069,2076,2081,2086,2093,2099,2102,2107,2111,2117,2122,2128,2134,2140,2145,2151,2157,2162,2168,2173,2178,2183,2188,2193,2199,2205,2212,2218,2225,2232,2239,2246,2254,2260,2267,2271,2277,2281,2288,2293,2299,2305,2311,2318,2324,2329,2336,2344,2351,2358,2365,2370,2376,2383,2390,2395,2401,2408,2415,2422,2429,2436,2443,2450,2456,2463,2468,2475,2482,2490,2498],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},3666,43.6931,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",43.43,43.485972,43.065,0.1,0.23,713323.298288,4437,43.3191,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",43.52,43.708,43.31,43.32,-0.07,-0.16,646032.742604,3319,43.5939,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",43.56,43.5699,43.265,43.39,-0.06,-0.14,796088.657711,3310,43.3635,{"date":218,"open":219,"high":17,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",43.64,43.385,43.45,-0.37,-0.84,632682.831311,4377,43.5291,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",43.63,43.855,43.5199,43.82,0.24,0.55,548109.27343,3463,43.7419,{"date":239,"open":240,"high":241,"low":240,"close":242,"change":243,"percent_change":201,"volume":244,"transactions":245,"vwap":246},"2026-09-24",43.36,43.67,43.58,-0.03,729499.561022,3783,43.5352,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",43.89,43.51,43.61,-0.31,-0.71,600936.992965,3697,43.6493,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",44.05,44.09,43.86,43.92,-0.09,-0.2,1239073.662408,3622,43.9192,{"date":269,"open":270,"high":260,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",43.59,44.01,0.65,1.5,728072.840611,4321,43.9443,{"date":278,"open":211,"high":279,"low":280,"close":240,"change":212,"percent_change":213,"volume":281,"transactions":282,"vwap":283},"2026-09-18",43.4,43.1301,512327.83437,3610,43.2771,{"date":285,"open":286,"high":287,"low":288,"close":21,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",43.47,43.48,43.27,0.42,0.98,1271702.798627,3427,43.4198,{"date":295,"open":199,"high":211,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",42.7299,43,-0.15,-0.35,632917.709863,3499,43.1813,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":264,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",43.34,43.0801,43.15,-0.46,543210.993041,3039,43.1541,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",43.28,43.5,43.19,43.35,-0.23,-0.53,617988.180153,3548,43.3674,{"date":324,"open":270,"high":325,"low":326,"close":242,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",43.705,43.545,0.36,0.83,644219.19715,3138,43.6505,{"date":333,"open":316,"high":334,"low":335,"close":336,"change":202,"percent_change":222,"volume":337,"transactions":338,"vwap":339},"2026-09-10",43.29,43.07,43.22,710975.770477,3825,43.1978,{"date":341,"open":250,"high":342,"low":305,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",43.515,43.38,-0.25,-0.57,723859.867401,4173,43.4263,{"date":350,"open":351,"high":351,"low":352,"close":229,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",43.88,43.57,-0.27,-0.62,737851.145496,4709,43.6854,{"date":359,"open":259,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",44.075,43.83,43.9,-0.19,-0.43,679677.52503,4272,43.9255,{"date":369,"open":370,"high":371,"low":372,"close":260,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",43.79,44.1199,43.745,0.45,1.03,646180.280472,3593,43.9887,{"date":379,"open":286,"high":17,"low":380,"close":219,"change":191,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",43.4168,0.53,476012.915389,3302,43.6134,{"date":386,"open":240,"high":387,"low":388,"close":389,"change":264,"percent_change":308,"volume":390,"transactions":391,"vwap":279},"2026-09-01",43.5394,43.2898,43.41,817389.122886,4127,{"date":393,"open":394,"high":395,"low":396,"close":251,"change":202,"percent_change":222,"volume":397,"transactions":398,"vwap":399},"2026-08-31",43.62,43.68,43.49,912467.15349,5071,43.6004,{"date":401,"open":262,"high":260,"low":402,"close":18,"change":201,"percent_change":202,"volume":403,"transactions":404,"vwap":405},"2026-08-28",43.71,473377.663316,3194,43.8465,{"date":407,"open":408,"high":409,"low":251,"close":410,"change":152,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",43.65,43.885,43.84,0.8,698694.24035,2793,43.7395,{"date":416,"open":317,"high":417,"low":317,"close":396,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",43.565,0.05,0.12,559376.598338,2875,43.4652,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":122,"volume":429,"transactions":430,"vwap":431},"2026-08-25",43.53,43.295,43.44,0.11,426616.746193,2639,43.4248,{"date":433,"open":279,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",43.425,43.25,43.33,-0.12,-0.28,914076.77758,3636,43.3435,{"date":443,"open":315,"high":444,"low":445,"close":221,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",43.585,43.37,0.19,0.44,667943.14528,4054,43.4593,{"date":452,"open":453,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",43.55,43.6494,43.26,-0.44,-1.01,576774.06257,4440,43.4164,{"date":462,"open":463,"high":249,"low":464,"close":465,"change":466,"percent_change":418,"volume":467,"transactions":468,"vwap":469},"2026-08-19",43.81,43.635,43.7,0.02,551547.31071,3130,43.7532,{"date":471,"open":472,"high":473,"low":474,"close":395,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",43.76,43.785,43.66,-0.3,-0.68,571537.6243,3416,43.7166,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",44.18,44.19,43.95,43.98,-0.21,-0.48,492632.71813,4093,44.0515,{"date":492,"open":493,"high":25,"low":494,"close":483,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",44.25,44.115,-0.02,-0.05,461286.611263,4479,44.1698,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",44.04,44.24,43.9365,44.21,0.31,0.71,734005.593417,3923,44.1467,{"date":512,"open":502,"high":513,"low":19,"close":362,"change":428,"percent_change":122,"volume":514,"transactions":515,"vwap":516},"2026-08-12",44.0583,535115.905197,4374,43.9056,{"date":518,"open":519,"high":520,"low":521,"close":370,"change":264,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-11",44.03,44.13,43.73,-0.45,785182.138061,4633,43.9005,{"date":527,"open":262,"high":528,"low":262,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-10",44.105,43.99,0.03,0.07,582146.973274,5945,43.9984,{"date":536,"open":351,"high":537,"low":538,"close":539,"change":233,"percent_change":234,"volume":540,"transactions":541,"vwap":542},"2026-08-07",43.985,43.72,43.96,512288.4625,5554,43.886,{"date":544,"open":545,"high":362,"low":394,"close":538,"change":496,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-06",43.74,-0.11,487402.09562,3887,43.7354,{"date":551,"open":552,"high":482,"low":553,"close":18,"change":212,"percent_change":213,"volume":554,"transactions":555,"vwap":556},"2026-08-05",44.14,43.75,762713.759738,3949,43.9653,{"date":558,"open":455,"high":559,"low":455,"close":361,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-04",43.955,0.69,1.6,1891082.693087,6922,43.7123,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":82,"volume":571,"transactions":572,"vwap":573},"2026-08-03",42.64,43.185,43.14,0.57,608614.286261,5725,43.0256,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":132,"volume":581,"transactions":582,"vwap":583},"2026-07-31",42.46,42.685,42.04,42.57,0.33,676079.842035,4014,42.4331,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":38,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-30",41.92,42.265,41.785,42.24,1.76,975350.42606,3969,42.1428,{"date":595,"open":596,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-29",42.12,42.305,41.51,-0.61,-1.45,698658.097835,4314,41.8529,{"date":605,"open":606,"high":607,"low":608,"close":596,"change":609,"percent_change":580,"volume":610,"transactions":611,"vwap":612},"2026-07-28",41.94,42.22,41.78,0.14,925174.482488,3827,42.063,{"date":614,"open":615,"high":597,"low":608,"close":616,"change":617,"percent_change":190,"volume":618,"transactions":619,"vwap":620},"2026-07-27",42.23,41.98,0.04,834462.922261,3648,41.9934,{"date":622,"open":623,"high":624,"low":625,"close":606,"change":626,"percent_change":446,"volume":627,"transactions":628,"vwap":629},"2026-07-24",41.84,42.21,41.835,0.08,744010.06495,3992,41.9561,{"date":631,"open":606,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-23",42.095,41.69,41.86,-0.51,-1.2,788714.38632,3575,41.8615,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":243,"percent_change":201,"volume":646,"transactions":647,"vwap":648},"2026-07-22",42.33,42.5,42.28,42.37,443272.86543,3173,42.4203,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-21",42.32,42.445,42.185,42.4,0.34,0.81,526730.07791,3165,42.3672,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":495,"percent_change":496,"volume":666,"transactions":667,"vwap":668},"2026-07-20",42.27,42.385,42.02,42.06,521589.289602,3922,42.1764,{"date":670,"open":634,"high":644,"low":671,"close":672,"change":673,"percent_change":476,"volume":674,"transactions":675,"vwap":676},"2026-07-17",41.83,42.08,-0.29,553768.705197,3580,42.1133,{"date":678,"open":679,"high":680,"low":607,"close":645,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-16",42.61,42.63,-0.33,-0.77,620860.46482,3860,42.4168,{"date":687,"open":680,"high":688,"low":689,"close":688,"change":191,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-15",42.7,42.405,0.54,673091.074827,4405,42.5866,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-14",42.41,42.58,42.3201,42.47,0.18,0.43,579432.233,3747,42.4827,{"date":706,"open":707,"high":708,"low":607,"close":709,"change":252,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-13",42.42,42.53,42.29,-0.73,510014.86575,3878,42.3527,{"date":715,"open":696,"high":716,"low":717,"close":718,"change":446,"percent_change":373,"volume":719,"transactions":9,"vwap":718},"2026-07-10",42.62,42.18,42.6,495400,{"date":721,"open":722,"high":696,"low":723,"close":696,"change":289,"percent_change":45,"volume":724,"transactions":9,"vwap":696},"2026-07-09",42.15,42.0099983,488100,{"date":726,"open":608,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-08",42.040001,41.67,41.99,-0.1,-0.24,832000,{"date":734,"open":624,"high":624,"low":735,"close":736,"change":202,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-07",41.905,42.09,-0.38,961500,{"date":740,"open":741,"high":651,"low":742,"close":743,"change":744,"percent_change":290,"volume":745,"transactions":9,"vwap":743},"2026-07-06",42.07,42.029999,42.25,0.41,752800,{"date":747,"open":616,"high":653,"low":748,"close":623,"change":496,"percent_change":437,"volume":749,"transactions":9,"vwap":623},"2026-07-02",41.565,759200,{"date":751,"open":752,"high":753,"low":728,"close":754,"change":495,"percent_change":496,"volume":755,"transactions":9,"vwap":754},"2026-07-01",41.82,42.080002,41.89,764400,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":142,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-30",41.58,41.965,41.91,0.77,5084600,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-29",41.34,41.62,41.15,41.59,0.56,1.36,548500,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-26",40.96,41.35,40.83,41.029999,-0.17,-0.41,630000,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":786,"percent_change":730,"volume":787,"transactions":9,"vwap":785},"2026-06-25",41.57,41.060001,41.2,-0.04,820400,{"date":789,"open":765,"high":790,"low":791,"close":792,"change":243,"percent_change":201,"volume":793,"transactions":9,"vwap":792},"2026-06-24",41.65,41.12,41.24,645700,{"date":795,"open":796,"high":758,"low":797,"close":798,"change":599,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-23",41.23,41.185,41.27,-1.46,1014300,{"date":802,"open":727,"high":803,"low":608,"close":804,"change":201,"percent_change":778,"volume":805,"transactions":9,"vwap":804},"2026-06-22",42.166,41.88,676000,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":152,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-18",42.060001,41.815,41.95,0.84,661400,{"date":814,"open":596,"high":815,"low":816,"close":817,"change":522,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-17",42.19,41.52,41.6,-1.07,695200,{"date":821,"open":589,"high":642,"low":664,"close":822,"change":363,"percent_change":522,"volume":823,"transactions":9,"vwap":822},"2026-06-16",42.049999,662400,{"date":825,"open":826,"high":827,"low":828,"close":589,"change":507,"percent_change":829,"volume":830,"transactions":9,"vwap":589},"2026-06-15",42.099998,42.36,42.098999,1.71,833200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-12",41.45,41.645,41.16,41.53,0.2,0.48,572500,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-11",40.8,41.44,40.59,41.33,0.76,1.87,1050600,{"date":850,"open":784,"high":851,"low":852,"close":852,"change":710,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-10",41.335,40.57,-1.77,1122700,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":437,"percent_change":673,"volume":861,"transactions":9,"vwap":860},"2026-06-09",41.66,41.85,40.45,41.3,1956400,{"date":863,"open":857,"high":864,"low":865,"close":866,"change":190,"percent_change":233,"volume":867,"transactions":9,"vwap":866},"2026-06-08",41.775,41.37,41.42,443200,{"date":869,"open":870,"high":870,"low":792,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-05",42.2,41.32,-1.13,-2.66,1033200,{"date":876,"open":717,"high":877,"low":878,"close":879,"change":428,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-04",42.54,42.11,42.45,0.26,3683100,{"date":883,"open":884,"high":716,"low":885,"close":886,"change":344,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-03",42.55,42.325,42.34,-0.59,421100,{"date":890,"open":576,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-02",42.66,42.44,42.59,0.09,0.21,612500,{"date":898,"open":644,"high":718,"low":644,"close":643,"change":899,"percent_change":506,"volume":900,"transactions":9,"vwap":643},"2026-06-01",0.13,581600,{"date":902,"open":827,"high":903,"low":662,"close":645,"change":428,"percent_change":880,"volume":904,"transactions":9,"vwap":645},"2026-05-29",42.48,678200,{"date":906,"open":822,"high":907,"low":908,"close":909,"change":895,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-05-28",42.275,41.955,42.26,0.5,1751600,{"date":913,"open":826,"high":914,"low":915,"close":822,"change":495,"percent_change":496,"volume":916,"transactions":9,"vwap":822},"2026-05-27",42.13,41.93,671700,{"date":918,"open":616,"high":919,"low":908,"close":741,"change":580,"percent_change":920,"volume":921,"transactions":9,"vwap":741},"2026-05-26",42.165,0.79,567300,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":700,"percent_change":701,"volume":928,"transactions":9,"vwap":927},"2026-05-22",41.76,41.925,41.7,41.74,498400,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":190,"percent_change":233,"volume":935,"transactions":9,"vwap":934},"2026-05-21",41.28,41.68,41.245,41.56,796600,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":66,"volume":943,"transactions":9,"vwap":941},"2026-05-20",41.19,41.48,41.080002,41.46,0.37,1234600,{"date":945,"open":946,"high":931,"low":947,"close":948,"change":318,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-19",41.099998,40.915,41.09,-0.56,666300,{"date":952,"open":843,"high":953,"low":954,"close":871,"change":201,"percent_change":778,"volume":955,"transactions":9,"vwap":871},"2026-05-18",41.49,41.049999,648500,{"date":957,"open":836,"high":766,"low":958,"close":959,"change":487,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-15",41.29,41.39,-1.15,653500,{"date":963,"open":790,"high":606,"low":964,"close":965,"change":152,"percent_change":811,"volume":966,"transactions":9,"vwap":965},"2026-05-14",41.64,41.87,897000,{"date":968,"open":785,"high":817,"low":940,"close":816,"change":142,"percent_change":132,"volume":969,"transactions":9,"vwap":816},"2026-05-13",435800,{"date":971,"open":972,"high":973,"low":974,"close":785,"change":786,"percent_change":730,"volume":975,"transactions":9,"vwap":785},"2026-05-12",41.17,41.225,40.845,538000,{"date":977,"open":946,"high":978,"low":946,"close":792,"change":894,"percent_change":979,"volume":980,"transactions":9,"vwap":792},"2026-05-11",41.358,0.22,572800,{"date":982,"open":777,"high":983,"low":984,"close":767,"change":506,"percent_change":846,"volume":985,"transactions":9,"vwap":767},"2026-05-08",41.175,41,481400,{"date":987,"open":948,"high":791,"low":988,"close":989,"change":202,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-07",40.74,40.84,-0.39,627600,{"date":993,"open":994,"high":777,"low":995,"close":984,"change":690,"percent_change":996,"volume":997,"transactions":9,"vwap":984},"2026-05-06",40.72,40.64,1.33,562200,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":327,"percent_change":66,"volume":1003,"transactions":9,"vwap":1002},"2026-05-05",40.31,40.545,40.46,453800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":437,"percent_change":475,"volume":1010,"transactions":9,"vwap":1009},"2026-05-04",40.14,40.32,39.92,40.099998,753600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":289,"volume":1018,"transactions":9,"vwap":1016},"2026-05-01",40.26,40.438,40.21,40.22,0.17,599800,{"date":1020,"open":1021,"high":1006,"low":1022,"close":1023,"change":942,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-30",39.86,39.636,40.049999,0.93,1670800,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1028,"change":495,"percent_change":496,"volume":1031,"transactions":9,"vwap":1028},"2026-04-29",39.68,39.73,39.52,726300,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1034,"change":778,"percent_change":364,"volume":1037,"transactions":9,"vwap":1034},"2026-04-28",39.7,39.72,39.51,581000,{"date":1039,"open":1040,"high":1041,"low":1034,"close":1042,"change":419,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-27",39.75,39.88,39.87,0.3,707700,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1040,"change":1050,"percent_change":507,"volume":1051,"transactions":9,"vwap":1040},"2026-04-24",39.56,39.77,39.43,0.28,1167600,{"date":1053,"open":1054,"high":1028,"low":1055,"close":1056,"change":486,"percent_change":319,"volume":1057,"transactions":9,"vwap":1056},"2026-04-23",39.6,39.13,39.47,617300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1028,"change":744,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1028},"2026-04-22",39.53,39.69,39.495,1.04,495900,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-21",39.62,39.67,39.21,39.27,-0.26,-0.66,764600,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1060,"change":1079,"percent_change":264,"volume":1080,"transactions":9,"vwap":1060},"2026-04-20",39.54,39.605,39.39,-0.08,596000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":701,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-17",39.45,39.735,39.395,39.61,1.1,804400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":418,"percent_change":899,"volume":1095,"transactions":9,"vwap":1094},"2026-04-16",39.14,39.235,39.02,39.18,594300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1055,"change":152,"percent_change":66,"volume":1101,"transactions":9,"vwap":1055},"2026-04-15",38.81,39.15,38.808,725300,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":373,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-14",38.42,38.785,38.78,1.17,633000,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":327,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-13",37.84,38.335,37.8,38.33,0.95,751400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":495,"percent_change":496,"volume":1123,"transactions":9,"vwap":1122},"2026-04-10",38.040001,38.12,37.925,37.97,970500,{"date":1125,"open":1126,"high":1119,"low":1127,"close":1128,"change":22,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-09",37.7,37.62,37.99,0.72,721000,{"date":1132,"open":1133,"high":1111,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-08",37.78,37.49,37.72,0.91,2.47,1162000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":626,"percent_change":979,"volume":1145,"transactions":9,"vwap":1144},"2026-04-07",36.62,36.815,36.34,36.81,1301200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":700,"percent_change":52,"volume":1152,"transactions":9,"vwap":1151},"2026-04-06",36.57,36.77,36.545,36.73,1205900,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":112,"percent_change":243,"volume":1159,"transactions":9,"vwap":1158},"2026-04-02",36.09,36.66,35.97,36.55,863400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":411,"volume":1167,"transactions":9,"vwap":1165},"2026-04-01",36.49,36.755,36.43,36.56,0.29,2338800,{"date":1169,"open":1170,"high":1143,"low":1171,"close":1172,"change":374,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-31",35.62,35.61,36.27,2.92,2886400,{"date":1176,"open":1177,"high":1178,"low":26,"close":1179,"change":1180,"percent_change":222,"volume":1181,"transactions":9,"vwap":1179},"2026-03-30",35.69,35.72,35.24,-0.13,3446000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-27",35.86,35.9,35.315,35.37,-0.65,-1.8,2147600,{"date":1192,"open":1193,"high":1158,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-26",36.38,36,36.02,-0.64,-1.75,1151000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1156,"change":446,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1156},"2026-03-25",36.78,36.905,36.54,0.52,2101000,{"date":1207,"open":1193,"high":1208,"low":1209,"close":1210,"change":437,"percent_change":681,"volume":1211,"transactions":9,"vwap":1210},"2026-03-24",36.685,36.32,36.47,1992700,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":942,"percent_change":89,"volume":1218,"transactions":9,"vwap":1217},"2026-03-23",36.71,36.99,36.53,36.59,3643900,{"date":1220,"open":1156,"high":1156,"low":1221,"close":1222,"change":354,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-20",36.0099983,36.22,-1.68,900400,{"date":1226,"open":1227,"high":1228,"low":1148,"close":1229,"change":546,"percent_change":475,"volume":1230,"transactions":9,"vwap":1229},"2026-03-19",36.67,37.0099983,36.84,962400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-18",37.32,37.375,36.935,36.95,-0.47,-1.26,993900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":190,"percent_change":22,"volume":1246,"transactions":9,"vwap":1245},"2026-03-17",37.51,37.65,37.4,37.42,750500,{"date":1248,"open":1249,"high":1134,"low":1250,"close":1233,"change":327,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1233},"2026-03-16",37.28,37.23,0.97,2282900,{"date":1254,"open":1255,"high":1256,"low":1202,"close":1257,"change":1071,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-13",37.38,37.53,36.96,-0.7,2141900,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":949,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-12",37.5,37.205,37.22,-1.48,1764800,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1133,"change":495,"percent_change":496,"volume":1272,"transactions":9,"vwap":1133},"2026-03-11",37.79,37.975,37.6,839000,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1113,"change":496,"percent_change":1180,"volume":1278,"transactions":9,"vwap":1113},"2026-03-10",37.81,38.165,37.67,1021600,{"date":1280,"open":1281,"high":1121,"low":1282,"close":1283,"change":142,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-09",37.18,36.955,37.85,0.85,1412600,{"date":1287,"open":1288,"high":1289,"low":1255,"close":1256,"change":319,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1256},"2026-03-06",37.59,37.73,-1.39,1069100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":213,"percent_change":222,"volume":1298,"transactions":9,"vwap":1297},"2026-03-05",38.09,38.26,37.74,38.060001,2135100,{"date":1300,"open":1301,"high":1302,"low":1121,"close":1303,"change":22,"percent_change":507,"volume":1304,"transactions":9,"vwap":1303},"2026-03-04",38,38.305,38.2,891200,{"date":1306,"open":1243,"high":1307,"low":1308,"close":1309,"change":299,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-03",38.055,37.343,37.93,-0.91,1052700,{"date":1313,"open":1275,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":530,"volume":1318,"transactions":9,"vwap":1316},"2026-03-02",38.4,37.75,38.28,0.01,1501400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":363,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-02-27",38.11,38.285,38.02,38.27,-0.49,953200,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":731,"percent_change":354,"volume":1333,"transactions":9,"vwap":1332},"2026-02-26",38.69,38.7,38.17,38.46,1166800,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1330,"change":152,"percent_change":1136,"volume":1338,"transactions":9,"vwap":1330},"2026-02-25",38.5,38.735,641700,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":655,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-24",37.96,38.38,37.895,38.35,0.89,694900,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":308,"percent_change":636,"volume":1353,"transactions":9,"vwap":1352},"2026-02-23",38.36,38.49,37.9,38.0099983,1306000,{"date":1355,"open":1356,"high":1350,"low":1301,"close":1357,"change":506,"percent_change":656,"volume":1358,"transactions":9,"vwap":1357},"2026-02-20",38.049999,38.47,1340200,{"date":1360,"open":1120,"high":1361,"low":1362,"close":1363,"change":1079,"percent_change":486,"volume":1364,"transactions":9,"vwap":1363},"2026-02-19",38.23,37.985,38.16,1028000,{"date":1366,"open":1363,"high":1367,"low":1321,"close":1368,"change":1017,"percent_change":373,"volume":1369,"transactions":9,"vwap":1368},"2026-02-18",38.41,38.24,1024100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":428,"percent_change":1166,"volume":1376,"transactions":9,"vwap":1375},"2026-02-17",37.86,38.195,37.645,38.07,2257600,{"date":1378,"open":1122,"high":1303,"low":1289,"close":1341,"change":112,"percent_change":243,"volume":1379,"transactions":9,"vwap":1341},"2026-02-13",1340300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1122,"change":345,"percent_change":1265,"volume":1385,"transactions":9,"vwap":1122},"2026-02-12",38.71,38.775,37.92,1427900,{"date":1387,"open":1098,"high":1388,"low":1104,"close":1389,"change":1317,"percent_change":530,"volume":1390,"transactions":9,"vwap":1389},"2026-02-11",38.858,38.54,621400,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":486,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-10",38.77,38.84,38.522,38.53,-0.54,712200,{"date":1400,"open":1350,"high":1394,"low":1401,"close":1402,"change":1017,"percent_change":447,"volume":1403,"transactions":9,"vwap":1402},"2026-02-09",38.45,38.74,794600,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":507,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-06",38.029999,38.645,38.57,1.88,879100,{"date":1412,"open":1119,"high":1413,"low":1315,"close":1372,"change":308,"percent_change":636,"volume":1414,"transactions":9,"vwap":1372},"2026-02-05",38.175,873100,{"date":1416,"open":1396,"high":1417,"low":1356,"close":1418,"change":298,"percent_change":990,"volume":1419,"transactions":9,"vwap":1418},"2026-02-04",38.592,38.32,1142100,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1357,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1357},"2026-02-03",38.92,38.95,38.18,-0.4,-1.03,779700,{"date":1429,"open":1332,"high":1423,"low":1332,"close":1430,"change":122,"percent_change":272,"volume":1431,"transactions":9,"vwap":1430},"2026-02-02",38.87,1065300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":437,"percent_change":252,"volume":1438,"transactions":9,"vwap":1437},"2026-01-30",38.61,38.76,38.37,38.62,716600,{"date":1440,"open":1441,"high":1442,"low":1373,"close":1402,"change":1317,"percent_change":530,"volume":1443,"transactions":9,"vwap":1402},"2026-01-29",38.8,38.815,768900,{"date":1445,"open":1106,"high":1441,"low":1407,"close":1446,"change":1447,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-28",38.73,0,536900,{"date":1450,"open":1451,"high":1393,"low":1452,"close":1446,"change":895,"percent_change":234,"volume":1453,"transactions":9,"vwap":1446},"2026-01-27",38.6,38.58,784100,{"date":1455,"open":1456,"high":1452,"low":1456,"close":1457,"change":191,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-01-26",38.3,38.52,0.6,558900,{"date":1461,"open":1361,"high":1314,"low":1303,"close":1462,"change":1317,"percent_change":530,"volume":1463,"transactions":9,"vwap":1462},"2026-01-23",38.29,592500,{"date":1465,"open":1316,"high":1466,"low":1467,"close":1316,"change":233,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1316},"2026-01-22",38.387,38.145,0.63,754900,{"date":1471,"open":1126,"high":1472,"low":1473,"close":1119,"change":701,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1119},"2026-01-21",38.22,37.66,1.14,4178600,{"date":1477,"open":1111,"high":1352,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-20",37.56,37.61,-0.75,-1.96,886500,{"date":1484,"open":1485,"high":1408,"low":1486,"close":1349,"change":243,"percent_change":1079,"volume":1487,"transactions":9,"vwap":1349},"2026-01-16",38.51,38.31,727800,{"date":1489,"open":1490,"high":1451,"low":1344,"close":1491,"change":418,"percent_change":899,"volume":1492,"transactions":9,"vwap":1491},"2026-01-15",38.56,38.39,756100,{"date":1494,"open":1332,"high":1336,"low":1120,"close":1495,"change":1071,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-01-14",38.34,-0.67,591800,{"date":1499,"open":1435,"high":1393,"low":1500,"close":1451,"change":213,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1451},"2026-01-13",38.485,-0.36,686100,{"date":1504,"open":1396,"high":1505,"low":1357,"close":1402,"change":530,"percent_change":626,"volume":1506,"transactions":9,"vwap":1402},"2026-01-12",38.796,700300,{"date":1508,"open":1490,"high":1441,"low":1350,"close":1382,"change":609,"percent_change":327,"volume":1509,"transactions":9,"vwap":1382},"2026-01-09",633500,{"date":1511,"open":1437,"high":1512,"low":1500,"close":1408,"change":201,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1408},"2026-01-08",38.625,-0.18,659000,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":496,"percent_change":1180,"volume":1521,"transactions":9,"vwap":1520},"2026-01-07",38.72,38.879,38.624,38.64,586900,{"date":1523,"open":1524,"high":1446,"low":1367,"close":1329,"change":122,"percent_change":272,"volume":1525,"transactions":9,"vwap":1329},"2026-01-06",38.44,598000,{"date":1527,"open":1314,"high":1490,"low":1314,"close":1524,"change":837,"percent_change":1204,"volume":1528,"transactions":9,"vwap":1524},"2026-01-05",718100,{"date":1530,"open":1342,"high":1531,"low":1119,"close":1368,"change":531,"percent_change":700,"volume":1532,"transactions":9,"vwap":1368},"2026-01-02",38.455,911900,{"date":1534,"open":1535,"high":1535,"low":1331,"close":1331,"change":438,"percent_change":710,"volume":1536,"transactions":9,"vwap":1331},"2025-12-31",38.48,2246000,{"date":1538,"open":1336,"high":1539,"low":1524,"close":1401,"change":496,"percent_change":1180,"volume":1540,"transactions":9,"vwap":1401},"2025-12-30",38.545,396500,{"date":1542,"open":1485,"high":1543,"low":1544,"close":1336,"change":213,"percent_change":1501,"volume":1545,"transactions":9,"vwap":1336},"2025-12-29",38.576,38.406,462400,{"date":1547,"open":1520,"high":1548,"low":1451,"close":1520,"change":1447,"percent_change":1447,"volume":1549,"transactions":9,"vwap":1520},"2025-12-26",38.725,429800,{"date":1551,"open":1396,"high":1329,"low":1457,"close":1520,"change":428,"percent_change":1166,"volume":1552,"transactions":9,"vwap":1520},"2025-12-24",472400,{"date":1554,"open":1114,"high":1389,"low":1114,"close":1396,"change":446,"percent_change":910,"volume":1555,"transactions":9,"vwap":1396},"2025-12-23",804800,{"date":1557,"open":1462,"high":1436,"low":1361,"close":1495,"change":191,"percent_change":1458,"volume":1558,"transactions":9,"vwap":1495},"2025-12-22",845500,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1321,"change":1166,"percent_change":761,"volume":1564,"transactions":9,"vwap":1321},"2025-12-19",37.88,38.116,37.83,674500,{"date":1566,"open":1567,"high":1119,"low":1289,"close":1567,"change":1166,"percent_change":761,"volume":1568,"transactions":9,"vwap":1567},"2025-12-18",37.82,866200,{"date":1570,"open":1128,"high":1119,"low":1571,"close":1256,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1256},"2025-12-17",37.515,-0.42,-1.11,1123400,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1577,"change":201,"percent_change":1513,"volume":1580,"transactions":9,"vwap":1577},"2025-12-16",37.95,38.066002,37.715,666600,{"date":1582,"open":1295,"high":1295,"low":1309,"close":1323,"change":786,"percent_change":546,"volume":1583,"transactions":9,"vwap":1323},"2025-12-15",739700,{"date":1585,"open":1104,"high":1531,"low":1586,"close":1297,"change":1572,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1297},"2025-12-12",37.935,-1.09,621800,{"date":1590,"open":1316,"high":1336,"low":1321,"close":1535,"change":894,"percent_change":191,"volume":1591,"transactions":9,"vwap":1535},"2025-12-11",733400,{"date":1593,"open":1363,"high":1594,"low":1375,"close":1491,"change":191,"percent_change":1458,"volume":1595,"transactions":9,"vwap":1491},"2025-12-10",38.495,813300,{"date":1597,"open":1598,"high":1302,"low":1598,"close":1363,"change":1079,"percent_change":486,"volume":1599,"transactions":9,"vwap":1363},"2025-12-09",38.15,604700,{"date":1601,"open":1344,"high":1342,"low":1602,"close":1368,"change":263,"percent_change":318,"volume":1603,"transactions":9,"vwap":1368},"2025-12-08",38.105,760900,{"date":1605,"open":1606,"high":1531,"low":1606,"close":1114,"change":428,"percent_change":1166,"volume":1607,"transactions":9,"vwap":1114},"2025-12-05",38.25,828700,{"date":1609,"open":1606,"high":1606,"low":1297,"close":1472,"change":626,"percent_change":895,"volume":1610,"transactions":9,"vwap":1472},"2025-12-04",680000,{"date":1612,"open":1128,"high":1613,"low":1309,"close":1614,"change":428,"percent_change":1166,"volume":1615,"transactions":9,"vwap":1614},"2025-12-03",38.21,38.14,1471000,{"date":1617,"open":1352,"high":1598,"low":1618,"close":1406,"change":626,"percent_change":895,"volume":1619,"transactions":9,"vwap":1406},"2025-12-02",37.905,849700,{"date":1621,"open":1111,"high":1622,"low":1133,"close":1577,"change":1180,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1577},"2025-12-01",38.080002,-0.34,822000,{"date":1626,"open":1627,"high":1294,"low":1627,"close":1622,"change":895,"percent_change":234,"volume":1628,"transactions":9,"vwap":1622},"2025-11-28",37.91,352200,{"date":1630,"open":1269,"high":1631,"low":1632,"close":1633,"change":191,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-11-26",37.995,37.71,37.87,0.61,731500,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-11-25",37.29,37.69,37.075001,37.64,0.39,1.05,671200,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-11-24",36.89,37.305,36.855,37.25,0.59,1.61,997900,{"date":1655,"open":1656,"high":1236,"low":1657,"close":1156,"change":655,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1156},"2025-11-21",36.4,36.17,0.94,2113400,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1209,"change":949,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1209},"2025-11-20",37.48,37.585,36.265,-1.52,2833600,{"date":1668,"open":1201,"high":1669,"low":1156,"close":1670,"change":894,"percent_change":233,"volume":1671,"transactions":9,"vwap":1670},"2025-11-19",37.16,36.88,1370900,{"date":1673,"open":1674,"high":1675,"low":1203,"close":1676,"change":252,"percent_change":223,"volume":1677,"transactions":9,"vwap":1676},"2025-11-18",36.87,37.049999,36.79,1397600,{"date":1679,"open":1680,"high":1288,"low":1681,"close":1682,"change":737,"percent_change":457,"volume":1683,"transactions":9,"vwap":1682},"2025-11-17",37.35,36.91,37.099998,801100,{"date":1685,"open":1686,"high":1687,"low":1215,"close":1662,"change":496,"percent_change":1180,"volume":1688,"transactions":9,"vwap":1662},"2025-11-14",37.13,37.685,1050000,{"date":1690,"open":1352,"high":1406,"low":1691,"close":1256,"change":354,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1256},"2025-11-13",37.44,-1.63,1329400,{"date":1695,"open":1424,"high":1696,"low":1697,"close":1598,"change":617,"percent_change":190,"volume":1698,"transactions":9,"vwap":1598},"2025-11-12",38.211,38.014999,792600,{"date":1700,"open":1627,"high":1701,"low":1702,"close":1321,"change":1703,"percent_change":127,"volume":1704,"transactions":9,"vwap":1321},"2025-11-11",38.147,37.865,0.15,662200,{"date":1706,"open":1632,"high":1323,"low":1127,"close":1341,"change":1458,"percent_change":1652,"volume":1707,"transactions":9,"vwap":1341},"2025-11-10",918500,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1711,"change":466,"percent_change":418,"volume":1713,"transactions":9,"vwap":1711},"2025-11-07",37.21,37.36,36.83,1351200,{"date":1715,"open":1639,"high":1315,"low":1716,"close":1717,"change":364,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-11-06",37.26,37.34,-1.14,1208600,{"date":1721,"open":1271,"high":1341,"low":1288,"close":1722,"change":1703,"percent_change":127,"volume":1723,"transactions":9,"vwap":1722},"2025-11-05",37.77,820300,{"date":1725,"open":1641,"high":1726,"low":1271,"close":1127,"change":308,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1127},"2025-11-04",37.882,-1.21,897200,{"date":1730,"open":1303,"high":1613,"low":1351,"close":1622,"change":531,"percent_change":700,"volume":1731,"transactions":9,"vwap":1622},"2025-11-03",894700,{"date":1733,"open":1598,"high":1598,"low":1111,"close":1352,"change":1017,"percent_change":373,"volume":1734,"transactions":9,"vwap":1352},"2025-10-31",780800,{"date":1736,"open":1352,"high":1598,"low":1737,"close":1111,"change":1425,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1111},"2025-10-30",37.835,-1.05,974200,{"date":1741,"open":1486,"high":1742,"low":1128,"close":1368,"change":496,"percent_change":1180,"volume":1743,"transactions":9,"vwap":1368},"2025-10-29",38.369,1451600,{"date":1745,"open":1295,"high":1314,"low":1598,"close":1462,"change":894,"percent_change":233,"volume":1746,"transactions":9,"vwap":1462},"2025-10-28",855700,{"date":1748,"open":1356,"high":1749,"low":1750,"close":1303,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1303},"2025-10-27",38.225,38.014,0.47,1.25,744500,{"date":1755,"open":1756,"high":1567,"low":1473,"close":1289,"change":142,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1289},"2025-10-24",37.68,0.86,681000,{"date":1760,"open":1716,"high":1761,"low":1762,"close":1763,"change":446,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-10-23",37.475,37.24,37.41,0.51,686800,{"date":1767,"open":1262,"high":1262,"low":1257,"close":1264,"change":353,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1264},"2025-10-22",-0.72,1037800,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1134,"change":107,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1134},"2025-10-21",37.43,37.555,37.37,0.16,1067100,{"date":1778,"open":1779,"high":1662,"low":1780,"close":1772,"change":701,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1772},"2025-10-20",37.15,37.11,1.16,758500,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":880,"percent_change":507,"volume":1789,"transactions":9,"vwap":1788},"2025-10-17",36.68,37.074001,36.65,37,1132200,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":731,"percent_change":1188,"volume":1796,"transactions":9,"vwap":1795},"2025-10-16",37.080002,37.2,36.544,36.74,1889500,{"date":1798,"open":1682,"high":1716,"low":1799,"close":1800,"change":899,"percent_change":152,"volume":1801,"transactions":9,"vwap":1800},"2025-10-15",36.64,36.98,2087700,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1079,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-10-14",36.6,37.055,36.37,36.85,-0.22,1620600,{"date":1811,"open":1144,"high":1812,"low":1151,"close":1813,"change":234,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-10-13",37.0050011,36.93,1.51,1138000,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1193,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1193},"2025-10-10",37.46,37.547,36.36,-1.02,-2.73,1435200,{"date":1825,"open":1478,"high":1478,"low":1826,"close":1244,"change":1079,"percent_change":486,"volume":1827,"transactions":9,"vwap":1244},"2025-10-09",37.285,757400,{"date":1829,"open":1774,"high":1830,"low":1717,"close":1662,"change":700,"percent_change":838,"volume":1831,"transactions":9,"vwap":1662},"2025-10-08",37.516,455600,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":363,"percent_change":635,"volume":1838,"transactions":9,"vwap":1837},"2025-10-07",37.52,37.55,37.224,37.3,684300,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1134,"change":419,"percent_change":142,"volume":1844,"transactions":9,"vwap":1134},"2025-10-06",37.45,37.525,37.334,679600,{"date":1846,"open":1245,"high":1835,"low":1648,"close":1774,"change":495,"percent_change":496,"volume":1847,"transactions":9,"vwap":1774},"2025-10-03",992700,{"date":1849,"open":1662,"high":1662,"low":1762,"close":1850,"change":418,"percent_change":899,"volume":1851,"transactions":9,"vwap":1850},"2025-10-02",37.39,733300,{"date":1853,"open":1854,"high":1855,"low":1792,"close":1717,"change":531,"percent_change":446,"volume":1856,"transactions":9,"vwap":1717},"2025-10-01",37.09,37.415,617400,{"date":1858,"open":1859,"high":1860,"low":1675,"close":1861,"change":428,"percent_change":1043,"volume":1862,"transactions":9,"vwap":1861},"2025-09-30",37.14,37.295,37.27,909700,{"date":1864,"open":1264,"high":1861,"low":1865,"close":1669,"change":531,"percent_change":446,"volume":1866,"transactions":9,"vwap":1669},"2025-09-29",37.07,737600,{"date":1868,"open":1236,"high":1854,"low":1869,"close":1854,"change":122,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1854},"2025-09-26",36.825,0.68,861200,{"date":1873,"open":1229,"high":1874,"low":1787,"close":1229,"change":202,"percent_change":364,"volume":1875,"transactions":9,"vwap":1229},"2025-09-25",36.925,1084000,{"date":1877,"open":1281,"high":1281,"low":1647,"close":1788,"change":263,"percent_change":731,"volume":1878,"transactions":9,"vwap":1788},"2025-09-24",725800,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1854,"change":731,"percent_change":1196,"volume":1884,"transactions":9,"vwap":1854},"2025-09-23",37.31,37.356,37.034,850000,{"date":1886,"open":1792,"high":1711,"low":1792,"close":1887,"change":1017,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-09-22",37.33,0.46,728600,{"date":1891,"open":1686,"high":1793,"low":1892,"close":1669,"change":531,"percent_change":446,"volume":1893,"transactions":9,"vwap":1669},"2025-09-19",36.981,868100,{"date":1895,"open":1792,"high":1896,"low":1800,"close":1854,"change":1017,"percent_change":1888,"volume":1897,"transactions":9,"vwap":1854},"2025-09-18",37.215,949900,{"date":1899,"open":1900,"high":1901,"low":1799,"close":1902,"change":112,"percent_change":243,"volume":1903,"transactions":9,"vwap":1902},"2025-09-17",36.94,37.029999,36.92,1462900,{"date":1905,"open":1901,"high":1901,"low":1906,"close":1813,"change":201,"percent_change":363,"volume":1907,"transactions":9,"vwap":1813},"2025-09-16",36.877,1795700,{"date":1909,"open":1647,"high":1788,"low":1670,"close":1788,"change":191,"percent_change":1468,"volume":1910,"transactions":9,"vwap":1788},"2025-09-15",725100,{"date":1912,"open":1676,"high":1807,"low":1795,"close":1149,"change":112,"percent_change":243,"volume":1913,"transactions":9,"vwap":1149},"2025-09-12",772500,{"date":1915,"open":1916,"high":1869,"low":1917,"close":1201,"change":880,"percent_change":507,"volume":1918,"transactions":9,"vwap":1201},"2025-09-11",36.61,36.58,960500,{"date":1920,"open":1917,"high":1921,"low":1922,"close":1923,"change":531,"percent_change":446,"volume":1924,"transactions":9,"vwap":1923},"2025-09-10",36.615,36.418,36.52,1155000,{"date":1926,"open":1806,"high":1927,"low":1928,"close":1929,"change":531,"percent_change":446,"volume":1930,"transactions":9,"vwap":1929},"2025-09-09",36.46,36.29,36.45,1002200,{"date":1932,"open":1209,"high":1933,"low":1928,"close":1193,"change":609,"percent_change":1642,"volume":1871,"transactions":9,"vwap":1193},"2025-09-08",36.425,{"date":1935,"open":1936,"high":1165,"low":1937,"close":1938,"change":437,"percent_change":681,"volume":1939,"transactions":9,"vwap":1938},"2025-09-05",36.5,36.049999,36.24,2717500,{"date":1941,"open":1942,"high":1820,"low":1943,"close":1820,"change":1166,"percent_change":411,"volume":1944,"transactions":9,"vwap":1820},"2025-09-04",36.11,36.044998,739000,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":880,"percent_change":38,"volume":1951,"transactions":9,"vwap":1950},"2025-09-03",35.99,36.105,35.89,36.07,1023400,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":486,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-09-02",35.59,35.82,35.47,35.81,-0.58,848200,{"date":1961,"open":1962,"high":1962,"low":1185,"close":1195,"change":363,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1195},"2025-08-29",36.18,-0.52,915800,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":190,"percent_change":1050,"volume":1971,"transactions":9,"vwap":1970},"2025-08-28",36.12,36.25,36.014999,36.21,600800,{"date":1973,"open":1194,"high":1974,"low":1194,"close":1942,"change":531,"percent_change":446,"volume":1975,"transactions":9,"vwap":1942},"2025-08-27",36.15,691200,{"date":1977,"open":1978,"high":1979,"low":1957,"close":1979,"change":1017,"percent_change":1751,"volume":1980,"transactions":9,"vwap":1979},"2025-08-26",35.87,36.040001,705000,{"date":1982,"open":1157,"high":1979,"low":1978,"close":1978,"change":1180,"percent_change":1501,"volume":1983,"transactions":9,"vwap":1978},"2025-08-25",768600,{"date":1985,"open":1171,"high":1986,"low":1987,"close":1194,"change":690,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1194},"2025-08-22",36.060001,35.58,1.52,953800,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":437,"percent_change":1623,"volume":1996,"transactions":9,"vwap":1995},"2025-08-21",35.48,35.575,35.36,35.46,825500,{"date":1998,"open":1999,"high":1999,"low":2000,"close":1987,"change":263,"percent_change":344,"volume":2001,"transactions":9,"vwap":1987},"2025-08-20",35.65,35.27,1388300,{"date":2003,"open":1978,"high":2004,"low":1171,"close":2005,"change":264,"percent_change":949,"volume":2006,"transactions":9,"vwap":2005},"2025-08-19",35.92,35.67,790800,{"date":2008,"open":2009,"high":2010,"low":2009,"close":1978,"change":466,"percent_change":107,"volume":2011,"transactions":9,"vwap":1978},"2025-08-18",35.78,35.905,837800,{"date":2013,"open":1194,"high":1194,"low":2014,"close":2015,"change":730,"percent_change":438,"volume":2006,"transactions":9,"vwap":2015},"2025-08-15",35.8,35.85,{"date":2017,"open":1955,"high":1947,"low":2018,"close":2019,"change":530,"percent_change":626,"volume":2020,"transactions":9,"vwap":2019},"2025-08-14",35.805,35.95,853400,{"date":2022,"open":1978,"high":2023,"low":2024,"close":2004,"change":899,"percent_change":327,"volume":2025,"transactions":9,"vwap":2004},"2025-08-13",35.96,35.79,624100,{"date":2027,"open":2028,"high":2024,"low":2029,"close":2024,"change":744,"percent_change":1781,"volume":2030,"transactions":9,"vwap":2024},"2025-08-12",35.51,35.445,540900,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":1079,"percent_change":318,"volume":2037,"transactions":9,"vwap":2036},"2025-08-11",35.49,35.55,35.33,35.38,608000,{"date":2039,"open":2040,"high":2033,"low":2040,"close":1995,"change":506,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1995},"2025-08-08",35.26,0.88,690800,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":530,"percent_change":894,"volume":2049,"transactions":9,"vwap":2048},"2025-08-07",35.34,35.39,34.945,35.15,1200400,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1166,"percent_change":328,"volume":2056,"transactions":9,"vwap":2055},"2025-08-06",34.9,35.16,34.83,35.12,780000,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2054,"change":213,"percent_change":1425,"volume":2062,"transactions":9,"vwap":2054},"2025-08-05",35,35.055,34.76,1242100,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2066,"change":381,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-08-04",34.65,34.97,1.54,952400,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":949,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-08-01",34.68,34.305,34.44,-1.6,904300,{"date":2077,"open":2078,"high":2029,"low":2079,"close":2059,"change":730,"percent_change":438,"volume":2080,"transactions":9,"vwap":2059},"2025-07-31",35.43,34.95,2363500,{"date":2082,"open":2083,"high":2000,"low":2079,"close":2084,"change":112,"percent_change":243,"volume":2085,"transactions":9,"vwap":2084},"2025-07-30",35.17,35.099998,907400,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":213,"percent_change":1425,"volume":2092,"transactions":9,"vwap":2091},"2025-07-29",35.31,35.32,35.067001,35.11,1099500,{"date":2094,"open":2000,"high":2095,"low":2096,"close":2097,"change":1317,"percent_change":530,"volume":2098,"transactions":9,"vwap":2097},"2025-07-28",35.309,35.152,35.25,962300,{"date":2100,"open":2055,"high":2000,"low":2055,"close":1179,"change":609,"percent_change":127,"volume":2101,"transactions":9,"vwap":1179},"2025-07-25",587600,{"date":2103,"open":2055,"high":2104,"low":2105,"close":2084,"change":466,"percent_change":107,"volume":2106,"transactions":9,"vwap":2084},"2025-07-24",35.19,35.080002,1056100,{"date":2108,"open":2052,"high":2105,"low":2109,"close":2105,"change":1166,"percent_change":328,"volume":2110,"transactions":9,"vwap":2105},"2025-07-23",34.81,937800,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":201,"percent_change":264,"volume":2116,"transactions":9,"vwap":2115},"2025-07-22",34.86,34.67,34.79,2215400,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2113,"change":626,"percent_change":191,"volume":2121,"transactions":9,"vwap":2113},"2025-07-21",34.8,35.014999,630700,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2126,"change":112,"percent_change":243,"volume":2127,"transactions":9,"vwap":2126},"2025-07-18",34.88,34.703,34.78,696900,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2115,"change":446,"percent_change":234,"volume":2133,"transactions":9,"vwap":2115},"2025-07-17",34.61,34.817,34.6,657800,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2132,"change":626,"percent_change":191,"volume":2139,"transactions":9,"vwap":2132},"2025-07-16",34.58,34.64,34.3,949100,{"date":2141,"open":2119,"high":2142,"low":2143,"close":2143,"change":213,"percent_change":1425,"volume":2144,"transactions":9,"vwap":2143},"2025-07-15",34.84,34.52,723300,{"date":2146,"open":2147,"high":2148,"low":2143,"close":2149,"change":894,"percent_change":880,"volume":2150,"transactions":9,"vwap":2149},"2025-07-14",34.53,34.71,34.66,859600,{"date":2152,"open":2136,"high":2153,"low":2154,"close":2155,"change":778,"percent_change":1325,"volume":2156,"transactions":9,"vwap":2155},"2025-07-11",34.655,34.5,34.57,1009700,{"date":2158,"open":2159,"high":2115,"low":2132,"close":2160,"change":617,"percent_change":419,"volume":2161,"transactions":9,"vwap":2160},"2025-07-10",34.7,34.74,562800,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2159,"change":895,"percent_change":1634,"volume":2167,"transactions":9,"vwap":2159},"2025-07-09",34.62,34.735,34.54,740400,{"date":2169,"open":2164,"high":2164,"low":2170,"close":2171,"change":1079,"percent_change":318,"volume":2172,"transactions":9,"vwap":2171},"2025-07-08",34.47,34.49,694800,{"date":2174,"open":2071,"high":2175,"low":2176,"close":2155,"change":344,"percent_change":1768,"volume":2177,"transactions":9,"vwap":2155},"2025-07-07",34.765,34.425,1032000,{"date":2179,"open":2164,"high":2180,"low":2164,"close":2181,"change":1166,"percent_change":811,"volume":2182,"transactions":9,"vwap":2181},"2025-07-03",34.855,34.82,451200,{"date":2184,"open":2185,"high":2166,"low":2186,"close":2147,"change":894,"percent_change":880,"volume":2187,"transactions":9,"vwap":2147},"2025-07-02",34.42,34.36,619800,{"date":2189,"open":2190,"high":2143,"low":2191,"close":2073,"change":496,"percent_change":213,"volume":2192,"transactions":9,"vwap":2073},"2025-07-01",34.38,34.33,747300,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2171,"change":446,"percent_change":234,"volume":2198,"transactions":9,"vwap":2171},"2025-06-30",34.41,34.55,34.315,2031600,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2138,"change":837,"percent_change":1651,"volume":2204,"transactions":9,"vwap":2138},"2025-06-27",34.15,34.34,34.049999,742300,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":22,"percent_change":411,"volume":2211,"transactions":9,"vwap":2210},"2025-06-26",33.91,34.12,33.89,34.099998,724600,{"date":2213,"open":2207,"high":2214,"low":2215,"close":2216,"change":1447,"percent_change":1447,"volume":2217,"transactions":9,"vwap":2216},"2025-06-25",33.925,33.76,33.83,618600,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2216,"change":289,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2216},"2025-06-24",33.66,33.877,33.65,1.26,858800,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1043,"percent_change":1136,"volume":2231,"transactions":9,"vwap":2230},"2025-06-23",33.12,33.445,32.97,33.41,963400,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":298,"percent_change":522,"volume":2238,"transactions":9,"vwap":2237},"2025-06-20",33.33,33.39,33.02,33.11,696000,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":243,"percent_change":263,"volume":2245,"transactions":9,"vwap":2244},"2025-06-18",33.31,33.49,33.215,33.26,883600,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":353,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-06-17",33.43,33.505,33.25,33.29,-0.8,2197400,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2258,"change":506,"percent_change":1024,"volume":2259,"transactions":9,"vwap":2258},"2025-06-16",33.42,33.631,33.56,738600,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2250,"change":990,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2250},"2025-06-13",33.32,33.52,33.17,-1.16,1269900,{"date":2268,"open":2256,"high":2269,"low":2230,"close":2269,"change":428,"percent_change":580,"volume":2270,"transactions":9,"vwap":2269},"2025-06-12",33.64,905300,{"date":2272,"open":2273,"high":2274,"low":2230,"close":2275,"change":730,"percent_change":475,"volume":2276,"transactions":9,"vwap":2275},"2025-06-11",33.68,33.72,33.53,1028200,{"date":2278,"open":2275,"high":2222,"low":2248,"close":2279,"change":1775,"percent_change":838,"volume":2280,"transactions":9,"vwap":2279},"2025-06-10",33.63,634800,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1317,"percent_change":530,"volume":2287,"transactions":9,"vwap":2286},"2025-06-09",33.54,33.57,33.45,33.47,599600,{"date":2289,"open":2248,"high":2284,"low":2290,"close":2291,"change":506,"percent_change":1658,"volume":2292,"transactions":9,"vwap":2291},"2025-06-06",33.35,33.46,622500,{"date":2294,"open":2295,"high":2285,"low":2296,"close":2297,"change":730,"percent_change":475,"volume":2298,"transactions":9,"vwap":2297},"2025-06-05",33.37,33.054001,33.15,914100,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2250,"change":112,"percent_change":243,"volume":2304,"transactions":9,"vwap":2250},"2025-06-04",33.3,33.38,33.24,741700,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2244,"change":446,"percent_change":570,"volume":2310,"transactions":9,"vwap":2244},"2025-06-03",33.029999,33.305,33.023998,843800,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":1703,"percent_change":1888,"volume":2317,"transactions":9,"vwap":2316},"2025-06-02",32.84,33.075001,32.67,33.07,685400,{"date":2319,"open":2313,"high":2320,"low":2321,"close":2322,"change":243,"percent_change":263,"volume":2323,"transactions":9,"vwap":2322},"2025-05-30",32.995,32.55,32.92,1373700,{"date":2325,"open":2297,"high":2297,"low":2326,"close":2327,"change":419,"percent_change":942,"volume":2328,"transactions":9,"vwap":2327},"2025-05-29",32.72,32.95,833100,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":202,"percent_change":487,"volume":2335,"transactions":9,"vwap":2334},"2025-05-28",33.040001,33.099998,32.785,32.83,648100,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":272,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-05-27",32.7,33.0050011,32.615,32.99,2.01,755400,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":318,"percent_change":253,"volume":2350,"transactions":9,"vwap":2349},"2025-05-23",32.19,32.5,32.080002,32.34,651100,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":495,"percent_change":212,"volume":2357,"transactions":9,"vwap":2356},"2025-05-22",32.54,32.78,32.505,32.57,755100,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":487,"percent_change":600,"volume":2364,"transactions":9,"vwap":2363},"2025-05-21",32.82,33.105,32.52,32.59,1199000,{"date":2366,"open":2367,"high":2237,"low":2368,"close":2316,"change":546,"percent_change":681,"volume":2369,"transactions":9,"vwap":2316},"2025-05-20",33.09,32.885,625300,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2374,"change":418,"percent_change":1703,"volume":2375,"transactions":9,"vwap":2374},"2025-05-19",32.79,33.195,33.18,715100,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":837,"percent_change":1634,"volume":2382,"transactions":9,"vwap":2381},"2025-05-16",33,33.14,32.88,33.13,483800,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1017,"percent_change":1204,"volume":2389,"transactions":9,"vwap":2388},"2025-05-15",32.64,32.98,32.63,32.93,577600,{"date":2391,"open":2392,"high":2334,"low":2315,"close":2393,"change":626,"percent_change":233,"volume":2394,"transactions":9,"vwap":2393},"2025-05-14",32.71,32.76,582600,{"date":2396,"open":2347,"high":2397,"low":2398,"close":2399,"change":979,"percent_change":1870,"volume":2400,"transactions":9,"vwap":2399},"2025-05-13",32.795,32.468,32.68,1384300,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2404,"change":374,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-05-12",32.39,32.46,32.11,3.28,906300,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":495,"percent_change":212,"volume":2414,"transactions":9,"vwap":2413},"2025-05-09",31.55,31.59,31.34,31.43,524700,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2417,"change":700,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2417},"2025-05-08",31.45,31.745,31.29,0.58,521500,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":609,"percent_change":373,"volume":2428,"transactions":9,"vwap":2427},"2025-05-07",31.23,31.4,30.97,31.27,567500,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":344,"percent_change":2252,"volume":2435,"transactions":9,"vwap":2434},"2025-05-06",31.1,31.37,31.02,31.13,400700,{"date":2437,"open":2412,"high":2438,"low":2439,"close":2440,"change":363,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-05-05",31.547,31.25,31.38,-0.6,1321800,{"date":2444,"open":2445,"high":2446,"low":2412,"close":2447,"change":289,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-05-02",31.49,31.65,31.57,1.35,1370600,{"date":2451,"open":2439,"high":2452,"low":2453,"close":2454,"change":1017,"percent_change":234,"volume":2455,"transactions":9,"vwap":2454},"2025-05-01",31.431,31.12,31.15,517100,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":466,"percent_change":107,"volume":2462,"transactions":9,"vwap":2461},"2025-04-30",30.58,31.059999,30.26,30.98,497400,{"date":2464,"open":2465,"high":2433,"low":2465,"close":2466,"change":837,"percent_change":272,"volume":2467,"transactions":9,"vwap":2466},"2025-04-29",30.59,30.96,858300,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":531,"percent_change":191,"volume":2474,"transactions":9,"vwap":2473},"2025-04-28",30.75,30.865,30.42,30.76,1068300,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":446,"percent_change":23,"volume":2481,"transactions":9,"vwap":2480},"2025-04-25",30.51,30.74,30.34,30.69,1692500,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":560,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-04-24",29.91,30.52,29.85,30.5,2.31,1121200,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":744,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-04-23",30.11,30.36,29.75,29.81,1.39,1267600,{"date":180,"open":2499,"high":2500,"low":176,"close":2501,"change":1642,"percent_change":82,"volume":2502,"transactions":9,"vwap":2501},29.01,29.5,29.4,2181600]