[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FELG":3,"homepage-market-summary":29,"stock-historical-FELG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FELG","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 Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3236,0.148,"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":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},45.73,45.79,46,45.6,45.26,0.47,1.04,546539.439556,35.925,544282.901554128,97.3,719,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":19,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},29.305,498402,181916825.388532,53.66,"2025-04-22",[181,184,193,202,211,222,233,242,253,262,271,281,290,301,312,323,333,341,352,362,372,382,393,404,413,422,432,441,451,461,471,479,486,494,505,516,526,535,545,552,560,569,577,586,596,607,617,627,638,649,660,671,682,691,702,712,723,731,741,749,755,763,772,779,785,793,801,809,818,827,834,841,848,854,859,866,871,878,884,889,897,904,910,917,923,929,937,943,948,952,957,964,968,972,979,985,989,994,998,1004,1010,1014,1018,1021,1029,1036,1042,1047,1053,1060,1069,1078,1085,1092,1099,1106,1112,1121,1128,1136,1143,1150,1157,1164,1172,1178,1186,1194,1201,1209,1216,1225,1233,1241,1249,1257,1264,1270,1277,1284,1292,1299,1307,1314,1320,1326,1333,1339,1347,1354,1361,1367,1374,1380,1387,1391,1396,1402,1406,1413,1420,1425,1431,1437,1445,1453,1460,1468,1476,1483,1490,1496,1502,1508,1514,1521,1529,1536,1541,1547,1553,1561,1567,1571,1575,1581,1586,1591,1597,1601,1606,1611,1616,1621,1626,1631,1635,1640,1644,1650,1656,1658,1663,1669,1672,1677,1680,1684,1687,1692,1695,1701,1705,1710,1715,1722,1728,1732,1737,1744,1751,1756,1760,1764,1768,1773,1779,1783,1788,1793,1799,1806,1812,1816,1821,1826,1831,1836,1839,1843,1849,1855,1862,1867,1871,1877,1886,1889,1894,1898,1901,1906,1911,1916,1920,1923,1929,1933,1938,1944,1949,1955,1961,1967,1972,1978,1983,1988,1994,1998,2003,2006,2011,2015,2022,2028,2031,2036,2041,2047,2054,2060,2067,2072,2077,2080,2083,2087,2093,2099,2105,2111,2117,2123,2129,2136,2140,2146,2150,2154,2158,2163,2168,2175,2181,2186,2191,2196,2202,2209,2216,2220,2224,2229,2237,2242,2247,2254,2261,2267,2274,2280,2288,2295,2300,2307,2314,2319,2327,2335,2343,2349,2356,2362,2367,2373,2381,2387,2393,2398,2405,2412,2419,2426,2432,2439,2445,2451,2457,2463,2470,2477,2485,2492,2498,2506,2513,2518,2526,2533,2538,2545,2553,2561,2569],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},4082,45.7453,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":146,"volume":190,"transactions":191,"vwap":192},"2026-10-01",45.3,45.4,44.9,0.17,346292.473099,2646,45.2091,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",45.22,45.56,45.09,0,463484.093953,1925,45.4304,{"date":203,"open":204,"high":204,"low":205,"close":197,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",45.37,44.975,0.03,0.07,387937.561237,2165,45.1128,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",45.24,45.31,44.83,45.06,-0.32,-0.71,335838.099688,1729,45.0596,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",45.29,45.4444,45.0885,45.38,0.26,0.58,188540.091845,1556,45.3384,{"date":234,"open":235,"high":195,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",44.68,45.12,0.04,0.09,333533.779334,2039,45.0335,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",45.51,45.5532,44.96,45.08,-0.43,-0.94,431710.616906,1802,45.1103,{"date":254,"open":255,"high":256,"low":257,"close":244,"change":238,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",45.44,45.625,45.42,0.2,237186.276819,1923,45.5352,{"date":263,"open":264,"high":265,"low":266,"close":257,"change":101,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",44.73,45.5,44.695,2.27,409268.960472,2518,45.2109,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":258,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",44.4,44.43,44.075,44.41,0.45,220495.195913,1703,44.2549,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":37,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",44.25,44.055,44.21,1.68,318396.918382,1369,44.1575,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",43.72,43.93,43.205,43.48,-0.02,-0.05,377176.524187,2599,43.6438,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",43.69,43.73,43.39,43.5,-0.18,-0.41,316325.654805,1896,43.4966,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",43.41,43.85,43.32,43.68,-0.4,-0.91,375863.296343,2534,43.6359,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":126,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",44.11,44.29,44.07,44.08,0.92,184368.8109,1413,44.1807,{"date":334,"open":292,"high":335,"low":336,"close":317,"change":308,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",43.83,43.5399,-0.93,268245.424374,1809,43.7009,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",44.19,44.225,43.975,44.09,-0.21,-0.47,356545.26221,1585,44.1159,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",44.55,44.23,44.3,-0.17,-0.38,435983.045381,2619,44.3383,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":296,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",44.57,44.66,44.355,44.47,-0.04,427215.465829,2235,44.4514,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":229,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",44.06,44.565,44.03,44.49,1.32,226717.831206,1758,44.382,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",43.7,43.97,43.605,43.91,0.28,0.64,294582.052162,1843,43.8621,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",43.61,43.9,43.4699,43.63,-0.49,-1.11,263964.391711,1929,43.6531,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":237,"percent_change":238,"volume":410,"transactions":411,"vwap":412},"2026-08-31",43.98,44.155,43.8421,44.12,258568.579418,2156,43.9998,{"date":414,"open":415,"high":416,"low":417,"close":328,"change":248,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",44.46,44.665,44.04,-0.97,258665.545421,1856,44.2735,{"date":423,"open":424,"high":425,"low":325,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",44.24,44.525,44.51,0.87,1.99,279418.122399,1667,44.3573,{"date":433,"open":398,"high":434,"low":435,"close":436,"change":437,"percent_change":307,"volume":438,"transactions":439,"vwap":440},"2026-08-26",43.765,43.49,43.64,-0.08,266297.378158,1497,43.6583,{"date":442,"open":443,"high":444,"low":445,"close":292,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",43.8,43.8899,43.51,0.275,0.63,341353.265841,1627,43.6573,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",43.66,43.285,43.445,-0.42,-0.96,227515.013326,1749,43.5174,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":277,"volume":468,"transactions":469,"vwap":470},"2026-08-21",43.99,44.02,43.67,43.865,0.195,207043.163927,2233,43.8855,{"date":472,"open":473,"high":464,"low":395,"close":465,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",43.88,-0.31,-0.7,618462.60474,2922,43.7681,{"date":480,"open":326,"high":481,"low":443,"close":406,"change":347,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",44.34,-0.48,336487.095859,2354,44.0094,{"date":487,"open":356,"high":488,"low":328,"close":343,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",44.37,-0.68,-1.52,716625.833243,2026,44.2013,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",45.07,45.146,44.86,44.87,-0.07,-0.16,716351.447629,2798,45.0633,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",45.16,45.165,44.835,44.94,-0.11,-0.24,190719.256818,1873,44.9281,{"date":517,"open":264,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",45.1636,44.7299,45.05,0.5,1.12,1145472.948176,3231,45.0798,{"date":527,"open":528,"high":528,"low":529,"close":354,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",44.72,44.52,0.33,0.75,200425.539003,2154,44.5954,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":512,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",44.64,44.6946,44.15,44.22,-0.54,213834.888503,1737,44.3382,{"date":546,"open":547,"high":548,"low":276,"close":415,"change":307,"percent_change":318,"volume":549,"transactions":550,"vwap":551},"2026-08-10",44.63,44.76,293771.940707,2913,44.5367,{"date":553,"open":365,"high":554,"low":555,"close":537,"change":146,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",44.69,44.31,0.86,213971.015591,1711,44.5481,{"date":561,"open":325,"high":562,"low":563,"close":564,"change":565,"percent_change":512,"volume":566,"transactions":567,"vwap":568},"2026-08-06",44.58,44.065,44.26,-0.105,532366.363587,3559,44.2965,{"date":570,"open":571,"high":496,"low":572,"close":572,"change":573,"percent_change":456,"volume":574,"transactions":575,"vwap":576},"2026-08-05",44.89,44.365,-0.185,348992.346402,4255,44.752,{"date":578,"open":579,"high":580,"low":579,"close":354,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",43.76,44.6901,1.18,2.72,394347.703675,3181,44.299,{"date":587,"open":588,"high":306,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",42.48,42.46,43.37,0.83,1.95,281602.092375,2590,43.1491,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",42.56,42.708,41.85,42.54,0.39,0.93,259375.307116,1869,42.398,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":581,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",41.71,42.21,41.6,42.15,2.88,423224.346635,2563,42.0367,{"date":618,"open":619,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",41.76,42.06,40.97,-0.81,-1.94,330967.717958,2663,41.4286,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",41.63,41.925,41.155,41.78,-0.19,-0.45,416246.421702,2593,41.6587,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",42.62,42.6782,41.6201,41.97,-0.23,-0.55,650439.234872,3881,41.9523,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",42.38,42.645,42.02,42.2,-0.33,-0.78,277767.574349,2139,42.327,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",42.58,42.81,42.225,42.53,-0.73,-1.69,359401.768488,2411,42.4787,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",43.11,43.5597,43.0519,43.26,-0.15,-0.35,245301.658973,1356,43.3689,{"date":683,"open":684,"high":295,"low":685,"close":314,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",43.28,43.1,0.62,1.45,239769.718617,1405,43.3852,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",43.13,43.3302,42.75,42.79,0.05,0.12,301221.404452,2170,43.008,{"date":703,"open":704,"high":673,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-17",42.39,42.12,42.74,-0.51,-1.18,344742.170005,2844,42.7772,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-16",43.74,43.81,43.06,43.25,-0.84,-1.91,237458.863707,2002,43.4579,{"date":724,"open":725,"high":725,"low":726,"close":346,"change":727,"percent_change":728,"volume":729,"transactions":658,"vwap":730},"2026-07-15",44.16,43.55,0.15,0.34,291079.789122,43.8984,{"date":732,"open":335,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-14",44.0401,43.575,43.94,0.53,1.22,438648.609604,1832,43.9092,{"date":742,"open":743,"high":466,"low":744,"close":314,"change":656,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-13",43.75,43.335,-1.77,315477.391822,2187,43.5586,{"date":750,"open":315,"high":343,"low":751,"close":343,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":343},"2026-07-10",43.62,0.3,0.68,184800,{"date":756,"open":398,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-09",43.96,43.38,43.89,0.56,1.29,180100,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-08",42.8,43.36,42.7,43.33,0.16,0.37,285400,{"date":773,"open":774,"high":744,"low":775,"close":776,"change":634,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-07",43.24,42.799,43.17,-1.03,288600,{"date":780,"open":758,"high":781,"low":782,"close":751,"change":686,"percent_change":783,"volume":784,"transactions":9,"vwap":751},"2026-07-06",43.735,43.29,1.44,275900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":645,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-02",43.53,43.795,42.665,43,-1.26,377600,{"date":794,"open":795,"high":796,"low":797,"close":726,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":726},"2026-07-01",43.52,43.84,43.337,-0.2,-0.46,413500,{"date":802,"open":803,"high":804,"low":805,"close":743,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":743},"2026-06-30",43.18,43.835,43.089001,0.59,1.37,945900,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-29",42.63,43.19,42.3,43.16,0.97,2.3,1311300,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-26",41.86,42.49,41.74,42.19,0.1,0.24,645700,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":482,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-25",42.64,41.92,42.09,-1.13,712200,{"date":835,"open":640,"high":693,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-24",42.47,42.57,0.01,0.02,743100,{"date":842,"open":843,"high":844,"low":598,"close":598,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":598},"2026-06-23",42.68,43.0099983,-0.75,-1.73,439100,{"date":849,"open":303,"high":850,"low":851,"close":852,"change":308,"percent_change":249,"volume":853,"transactions":9,"vwap":852},"2026-06-22",43.895,43.265,43.31,649200,{"date":855,"open":303,"high":715,"low":856,"close":292,"change":736,"percent_change":857,"volume":858,"transactions":9,"vwap":292},"2026-06-18",43.34,1.23,486600,{"date":860,"open":443,"high":861,"low":862,"close":812,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":812},"2026-06-17",43.87,43.049999,-0.53,-1.21,692200,{"date":867,"open":293,"high":868,"low":869,"close":292,"change":655,"percent_change":845,"volume":870,"transactions":9,"vwap":292},"2026-06-16",43.995,43.685,400900,{"date":872,"open":873,"high":874,"low":304,"close":875,"change":101,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-15",43.79,44.17,44.049999,2.35,557500,{"date":879,"open":880,"high":881,"low":640,"close":882,"change":697,"percent_change":698,"volume":883,"transactions":9,"vwap":882},"2026-06-12",43.14,43.2,43.040001,284600,{"date":885,"open":836,"high":673,"low":831,"close":886,"change":158,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-11",42.99,1.75,619600,{"date":890,"open":891,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-10",42.78,43.099998,42.25,-0.87,-2.02,640100,{"date":898,"open":899,"high":385,"low":900,"close":901,"change":655,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-09",43.71,42.099998,43.12,-0.76,605900,{"date":905,"open":743,"high":473,"low":314,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-08",43.45,0.08,0.18,329800,{"date":911,"open":912,"high":562,"low":913,"close":590,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":590},"2026-06-05",44.54,43.23,-1.54,-3.43,505800,{"date":918,"open":426,"high":919,"low":920,"close":921,"change":237,"percent_change":238,"volume":922,"transactions":9,"vwap":921},"2026-06-04",45.0099983,44.44,44.91,598400,{"date":924,"open":186,"high":925,"low":926,"close":499,"change":707,"percent_change":927,"volume":928,"transactions":9,"vwap":499},"2026-06-03",45.323,44.805,-1.12,1782600,{"date":930,"open":931,"high":932,"low":933,"close":227,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":227},"2026-06-02",45.41,45.55,45.25,-0.1,-0.22,268500,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":728,"percent_change":531,"volume":942,"transactions":9,"vwap":941},"2026-06-01",45.21,45.63,45.48,428900,{"date":944,"open":945,"high":21,"low":510,"close":946,"change":121,"percent_change":760,"volume":947,"transactions":9,"vwap":946},"2026-05-29",44.95,45.14,352700,{"date":949,"open":377,"high":571,"low":488,"close":571,"change":950,"percent_change":815,"volume":951,"transactions":9,"vwap":571},"2026-05-28",0.43,374400,{"date":953,"open":954,"high":529,"low":955,"close":415,"change":838,"percent_change":839,"volume":956,"transactions":9,"vwap":415},"2026-05-27",44.48,44.325,374100,{"date":958,"open":273,"high":537,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-26",44.32,44.45,0.27,0.61,392000,{"date":965,"open":555,"high":367,"low":409,"close":966,"change":907,"percent_change":908,"volume":967,"transactions":9,"vwap":966},"2026-05-22",44.18,479800,{"date":969,"open":387,"high":326,"low":579,"close":970,"change":237,"percent_change":238,"volume":971,"transactions":9,"vwap":970},"2026-05-21",44.099998,348200,{"date":973,"open":453,"high":974,"low":734,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-20",44.105,44.060001,0.48,1.1,341400,{"date":980,"open":743,"high":981,"low":982,"close":983,"change":655,"percent_change":845,"volume":984,"transactions":9,"vwap":983},"2026-05-19",43.875,43.43,43.58,193600,{"date":986,"open":987,"high":966,"low":983,"close":387,"change":798,"percent_change":634,"volume":988,"transactions":9,"vwap":387},"2026-05-18",44.13,344900,{"date":990,"open":564,"high":415,"low":861,"close":325,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":325},"2026-05-15",-0.52,-1.17,368000,{"date":995,"open":424,"high":996,"low":424,"close":547,"change":521,"percent_change":116,"volume":997,"transactions":9,"vwap":547},"2026-05-14",44.7,274300,{"date":999,"open":579,"high":1000,"low":1001,"close":987,"change":126,"percent_change":1002,"volume":1003,"transactions":9,"vwap":987},"2026-05-13",44.275,43.555,0.91,239500,{"date":1005,"open":714,"high":1006,"low":1007,"close":304,"change":511,"percent_change":1008,"volume":1009,"transactions":9,"vwap":304},"2026-05-12",43.82,43.295,-0.25,346400,{"date":1011,"open":1012,"high":875,"low":1012,"close":796,"change":206,"percent_change":207,"volume":1013,"transactions":9,"vwap":796},"2026-05-11",43.57,329600,{"date":1015,"open":1016,"high":473,"low":1016,"close":715,"change":388,"percent_change":389,"volume":1017,"transactions":9,"vwap":715},"2026-05-08",43.6,424300,{"date":1019,"open":303,"high":387,"low":314,"close":787,"change":207,"percent_change":769,"volume":1020,"transactions":9,"vwap":787},"2026-05-07",770800,{"date":1022,"open":886,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-06",43.486,42.88,43.46,0.77,1.8,465500,{"date":1030,"open":1031,"high":1032,"low":662,"close":1033,"change":752,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-05",42.59,42.783,42.69,0.71,245500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":704,"change":500,"percent_change":501,"volume":1041,"transactions":9,"vwap":704},"2026-05-04",42.44,42.61,42.13,268900,{"date":1043,"open":589,"high":1044,"low":1045,"close":589,"change":530,"percent_change":131,"volume":1046,"transactions":9,"vwap":589},"2026-05-01",42.705,42.43,337800,{"date":1048,"open":654,"high":1049,"low":1050,"close":1040,"change":1051,"percent_change":530,"volume":1052,"transactions":9,"vwap":1040},"2026-04-30",42.235,41.599,0.14,326700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":368,"percent_change":934,"volume":1059,"transactions":9,"vwap":1058},"2026-04-29",41.96,42.046001,41.75,41.99,386700,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-28",41.91,42.060001,41.73,42.029999,-0.28,-0.66,327800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-27",42.049999,42.33,42.015999,42.31,0.13,0.31,332900,{"date":1079,"open":619,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":807,"volume":1084,"transactions":9,"vwap":1082},"2026-04-24",42.215,41.65,42.18,0.57,400600,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":707,"percent_change":864,"volume":1091,"transactions":9,"vwap":1090},"2026-04-23",41.9,41.995,41.235,41.61,366700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":705,"change":962,"percent_change":1097,"volume":1098,"transactions":9,"vwap":705},"2026-04-22",41.82,42.145,41.735,1.47,402200,{"date":1100,"open":1094,"high":1101,"low":1102,"close":1103,"change":1066,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-21",41.95,41.425,41.51,-0.67,410300,{"date":1107,"open":1108,"high":1109,"low":1103,"close":1110,"change":934,"percent_change":512,"volume":1111,"transactions":9,"vwap":1110},"2026-04-20",41.8,41.852,41.79,401700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-17",41.69,42.040001,41.685,41.89,0.55,1.33,651100,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":296,"percent_change":297,"volume":1127,"transactions":9,"vwap":1126},"2026-04-16",41.43,41.46,41.11,41.34,449000,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-15",40.77,41.365,41.36,0.72,1.77,1122300,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1034,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-14",40.13,40.65,40.64,1.78,538600,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1146,"change":521,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-13",39.32,39.93,39.23,1.27,501300,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1075,"percent_change":530,"volume":1156,"transactions":9,"vwap":1155},"2026-04-10",39.46,39.6,39.34,39.43,427000,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":121,"percent_change":389,"volume":1163,"transactions":9,"vwap":1162},"2026-04-09",39.029999,39.36,38.83,39.3,451900,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":44,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-08",39.35,39.42,38.85,39.049999,2.63,823700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1175,"change":207,"percent_change":908,"volume":1177,"transactions":9,"vwap":1175},"2026-04-07",37.85,38.049999,37.315,923200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":769,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-06",37.89,38.080002,37.76,37.98,0.42,453200,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":501,"volume":1193,"transactions":9,"vwap":1191},"2026-04-02",37.22,37.94,37.080002,37.82,-0.06,450300,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":602,"percent_change":23,"volume":1200,"transactions":9,"vwap":1199},"2026-04-01",37.79,38.13,37.69,37.88,564800,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-31",36.54,37.57,37.49,1.41,3.91,599300,{"date":1210,"open":1211,"high":1212,"low":25,"close":1213,"change":644,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-30",36.59,36.63,36.080002,-0.63,836500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-27",36.91,36.915,36.24,36.31,-0.82,-2.21,1164900,{"date":1226,"open":1227,"high":1191,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-26",37.7,37.12,37.13,-0.9,-2.37,522200,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":228,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-25",38.18,38.34,37.93,38.029999,0.69,984000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":418,"volume":1248,"transactions":9,"vwap":1246},"2026-03-24",37.87,38.014999,37.68,37.77,-0.37,1117500,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":783,"volume":1256,"transactions":9,"vwap":1254},"2026-03-23",38.2,38.54,38.0099983,38.14,0.54,750600,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":475,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-20",38.15,37.36,37.6,-1.83,504500,{"date":1265,"open":1254,"high":1266,"low":1267,"close":1268,"change":501,"percent_change":456,"volume":1269,"transactions":9,"vwap":1268},"2026-03-19",38.496,38,38.3,1568500,{"date":1271,"open":1272,"high":1169,"low":1273,"close":1274,"change":645,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-18",38.92,38.435,38.46,-1.41,4704000,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":206,"percent_change":907,"volume":1283,"transactions":9,"vwap":1282},"2026-03-17",39.14,39.336,38.965,39.0099983,835800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":521,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-16",38.87,39.21,38.8,38.98,1.3,493300,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":799,"percent_change":708,"volume":1298,"transactions":9,"vwap":1297},"2026-03-13",39.080002,39.27,38.443,38.48,471300,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-12",39.37,39.406,38.94,-0.74,-1.86,1239800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":237,"percent_change":824,"volume":1313,"transactions":9,"vwap":1312},"2026-03-11",39.72,39.965,39.47,39.68,641900,{"date":1315,"open":1316,"high":1317,"low":1152,"close":1318,"change":437,"percent_change":798,"volume":1319,"transactions":9,"vwap":1318},"2026-03-10",39.7,39.99,39.64,651400,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1309,"change":976,"percent_change":737,"volume":1325,"transactions":9,"vwap":1309},"2026-03-09",38.89,39.8,38.68,702500,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1328,"change":991,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1328},"2026-03-06",39.24,39.57,39.111,-1.31,3695600,{"date":1334,"open":1335,"high":1336,"low":1166,"close":1337,"change":838,"percent_change":206,"volume":1338,"transactions":9,"vwap":1337},"2026-03-05",39.63,39.95,39.76,861100,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1184,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-04",39.48,39.91,39.44,39.75,1.07,408200,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1066,"percent_change":218,"volume":1353,"transactions":9,"vwap":1352},"2026-03-03",39,39.49,38.69,39.33,1111500,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":106,"percent_change":727,"volume":1360,"transactions":9,"vwap":1359},"2026-03-02",38.97,39.78,38.93,39.61,1036800,{"date":1362,"open":1363,"high":1318,"low":1154,"close":1364,"change":678,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-27",39.38,39.55,-0.88,364000,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":318,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-26",40.28,39.5,39.9,-0.99,697000,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":51,"percent_change":857,"volume":1379,"transactions":9,"vwap":1378},"2026-02-25",40.02,40.346,40.3,510800,{"date":1381,"open":1154,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":522,"volume":1386,"transactions":9,"vwap":1384},"2026-02-24",39.868,39.202,39.81,0.44,337400,{"date":1388,"open":1384,"high":1371,"low":1287,"close":1301,"change":541,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1301},"2026-02-23",-1.35,863900,{"date":1392,"open":1363,"high":1393,"low":1363,"close":1342,"change":151,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1342},"2026-02-20",40,0.88,643900,{"date":1397,"open":1350,"high":1398,"low":1399,"close":1400,"change":511,"percent_change":1066,"volume":1401,"transactions":9,"vwap":1400},"2026-02-19",39.67,39.355,39.56,588400,{"date":1403,"open":1370,"high":1404,"low":1167,"close":1398,"change":121,"percent_change":447,"volume":1405,"transactions":9,"vwap":1398},"2026-02-18",39.87,548700,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1167,"change":1411,"percent_change":806,"volume":1412,"transactions":9,"vwap":1167},"2026-02-17",39.07,39.595,38.84,0.23,668300,{"date":1414,"open":1350,"high":1415,"low":1416,"close":1417,"change":644,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-13",39.575,39.095001,39.19,-0.58,521600,{"date":1421,"open":1378,"high":1422,"low":1154,"close":1167,"change":1304,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1167},"2026-02-12",40.335,-1.84,617800,{"date":1426,"open":1427,"high":1427,"low":1393,"close":1428,"change":644,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-11",40.72,40.16,-0.57,1043600,{"date":1432,"open":1433,"high":1434,"low":1422,"close":1435,"change":633,"percent_change":348,"volume":1436,"transactions":9,"vwap":1435},"2026-02-10",40.67,40.74,40.39,1112700,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":530,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-09",40.2,40.716,40.099998,40.58,0.82,444800,{"date":1446,"open":1398,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-06",40.34,39.59,40.25,0.85,2.16,550100,{"date":1454,"open":1312,"high":1404,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-05",39.28,39.4,-0.64,-1.6,505000,{"date":1461,"open":1462,"high":1463,"low":1318,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-04",40.46,40.48,40.040001,-0.36,-0.89,908900,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-03",41.23,40.080002,40.4,-0.79,-1.92,529500,{"date":1477,"open":142,"high":1478,"low":142,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-02",41.325,41.19,0.21,0.51,453500,{"date":1484,"open":1485,"high":1470,"low":142,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-30",41.060001,40.98,-0.27,-0.65,420000,{"date":1491,"open":1132,"high":1492,"low":1493,"close":1494,"change":347,"percent_change":707,"volume":1495,"transactions":9,"vwap":1494},"2026-01-29",41.395,40.47,41.25,892300,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1124,"change":511,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1124},"2026-01-28",41.66,41.29,-0.26,460300,{"date":1503,"open":1504,"high":1116,"low":1505,"close":1506,"change":752,"percent_change":37,"volume":1507,"transactions":9,"vwap":1506},"2026-01-27",41.55,41.42,41.57,359900,{"date":1509,"open":1510,"high":1511,"low":621,"close":1512,"change":141,"percent_change":131,"volume":1513,"transactions":9,"vwap":1512},"2026-01-26",41,41.39,41.27,382500,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":907,"percent_change":258,"volume":1520,"transactions":9,"vwap":1519},"2026-01-23",40.88,41.145,40.76,40.95,538100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":141,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-22",40.9,40.96,40.73,40.87,0.79,626700,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":602,"percent_change":815,"volume":1535,"transactions":9,"vwap":1534},"2026-01-21",40.24,40.825,40.07,40.55,921500,{"date":1537,"open":1538,"high":1140,"low":1441,"close":1428,"change":1372,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1428},"2026-01-20",40.44,-2.41,994100,{"date":1542,"open":1123,"high":1543,"low":1125,"close":1544,"change":1545,"percent_change":935,"volume":1546,"transactions":9,"vwap":1544},"2026-01-16",41.44,41.15,-0.09,663100,{"date":1548,"open":1549,"high":1506,"low":1550,"close":1551,"change":237,"percent_change":824,"volume":1552,"transactions":9,"vwap":1551},"2026-01-15",41.56,41.18,41.24,806800,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1429,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-14",41.54,41.556,40.895,41.2,-1.36,602200,{"date":1562,"open":1563,"high":1564,"low":1506,"close":1565,"change":437,"percent_change":633,"volume":1566,"transactions":9,"vwap":1565},"2026-01-13",41.87,41.936,41.77,615000,{"date":1568,"open":1549,"high":1569,"low":1549,"close":600,"change":206,"percent_change":207,"volume":1570,"transactions":9,"vwap":600},"2026-01-12",42.0050011,508700,{"date":1572,"open":1114,"high":1062,"low":1573,"close":1094,"change":769,"percent_change":146,"volume":1574,"transactions":9,"vwap":1094},"2026-01-09",41.53,510300,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1498,"change":1465,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1498},"2026-01-08",41.98,41.485,-0.86,1656800,{"date":1582,"open":1583,"high":1584,"low":1094,"close":653,"change":1480,"percent_change":521,"volume":1585,"transactions":9,"vwap":653},"2026-01-07",41.88,42.28,293200,{"date":1587,"open":1114,"high":1583,"low":1588,"close":1589,"change":1051,"percent_change":728,"volume":1590,"transactions":9,"vwap":1589},"2026-01-06",41.545,41.81,496100,{"date":1592,"open":1593,"high":1062,"low":1594,"close":1595,"change":207,"percent_change":189,"volume":1596,"transactions":9,"vwap":1595},"2026-01-05",41.84,41.615,41.67,454400,{"date":1598,"open":643,"high":823,"low":1599,"close":611,"change":934,"percent_change":512,"volume":1600,"transactions":9,"vwap":611},"2026-01-02",41.38,515300,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1604,"change":655,"percent_change":1473,"volume":1605,"transactions":9,"vwap":1604},"2025-12-31",42.07,41.7,303200,{"date":1607,"open":1603,"high":1608,"low":1609,"close":1065,"change":437,"percent_change":633,"volume":1610,"transactions":9,"vwap":1065},"2025-12-30",42.158,42,356300,{"date":1612,"open":831,"high":1082,"low":1613,"close":1614,"change":798,"percent_change":348,"volume":1615,"transactions":9,"vwap":1614},"2025-12-29",41.985,42.11,432400,{"date":1617,"open":1072,"high":1618,"low":1619,"close":1074,"change":838,"percent_change":839,"volume":1620,"transactions":9,"vwap":1074},"2025-12-26",42.45,42.275,247800,{"date":1622,"open":1623,"high":1624,"low":1623,"close":813,"change":207,"percent_change":189,"volume":1625,"transactions":9,"vwap":813},"2025-12-24",42.17,42.35,282300,{"date":1627,"open":1593,"high":1628,"low":1593,"close":1629,"change":752,"percent_change":1133,"volume":1630,"transactions":9,"vwap":1629},"2025-12-23",42.236,42.23,379600,{"date":1632,"open":643,"high":1609,"low":1589,"close":1633,"change":258,"percent_change":976,"volume":1634,"transactions":9,"vwap":1633},"2025-12-22",41.93,751100,{"date":1636,"open":1132,"high":1064,"low":1637,"close":1064,"change":760,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1064},"2025-12-19",41.32,1.36,353900,{"date":1641,"open":1125,"high":1599,"low":1524,"close":1642,"change":736,"percent_change":1290,"volume":1643,"transactions":9,"vwap":1642},"2025-12-18",41.17,322400,{"date":1645,"open":1505,"high":1505,"low":1646,"close":1140,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1140},"2025-12-17",40.635,-0.69,-1.67,344500,{"date":1651,"open":1544,"high":1543,"low":1652,"close":1653,"change":907,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-12-16",41.0050011,41.33,0.19,689100,{"date":1657,"open":1595,"high":1595,"low":1642,"close":1494,"change":357,"percent_change":308,"volume":947,"transactions":9,"vwap":1494},"2025-12-15",{"date":1659,"open":1660,"high":1058,"low":1551,"close":1505,"change":489,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1505},"2025-12-12",41.94,-1.62,332400,{"date":1664,"open":1660,"high":1665,"low":1666,"close":900,"change":1667,"percent_change":500,"volume":1668,"transactions":9,"vwap":900},"2025-12-11",42.14,41.565,-0.03,309700,{"date":1670,"open":1609,"high":1629,"low":1110,"close":1040,"change":697,"percent_change":698,"volume":1671,"transactions":9,"vwap":1040},"2025-12-10",756700,{"date":1673,"open":1058,"high":1674,"low":1101,"close":1675,"change":838,"percent_change":839,"volume":1676,"transactions":9,"vwap":1675},"2025-12-09",42.165,42.080002,312400,{"date":1678,"open":823,"high":1074,"low":830,"close":1603,"change":500,"percent_change":357,"volume":1679,"transactions":9,"vwap":1603},"2025-12-08",448400,{"date":1681,"open":1071,"high":1584,"low":1609,"close":1665,"change":727,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1665},"2025-12-05",0.36,539300,{"date":1685,"open":1603,"high":1603,"low":1565,"close":1058,"change":207,"percent_change":189,"volume":1686,"transactions":9,"vwap":1058},"2025-12-04",461200,{"date":1688,"open":1094,"high":1689,"low":1690,"close":830,"change":368,"percent_change":934,"volume":1691,"transactions":9,"vwap":830},"2025-12-03",42.0099983,41.645,568400,{"date":1693,"open":1055,"high":823,"low":1094,"close":1055,"change":908,"percent_change":950,"volume":1694,"transactions":9,"vwap":1055},"2025-12-02",886200,{"date":1696,"open":1555,"high":1697,"low":1698,"close":632,"change":1699,"percent_change":655,"volume":1700,"transactions":9,"vwap":632},"2025-12-01",41.896,41.505,-0.14,1823500,{"date":1702,"open":1094,"high":1633,"low":1703,"close":830,"change":727,"percent_change":1682,"volume":1704,"transactions":9,"vwap":830},"2025-11-28",41.745,396100,{"date":1706,"open":1595,"high":1707,"low":1708,"close":1565,"change":728,"percent_change":1443,"volume":1709,"transactions":9,"vwap":1565},"2025-11-26",41.885,41.525,1029200,{"date":1711,"open":1712,"high":1713,"low":1525,"close":1123,"change":752,"percent_change":37,"volume":1714,"transactions":9,"vwap":1123},"2025-11-25",41.040001,41.515,690000,{"date":1716,"open":1717,"high":1479,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-11-24",40.52,41.13,0.95,2.36,435800,{"date":1723,"open":1533,"high":1724,"low":1725,"close":1726,"change":121,"percent_change":447,"volume":1727,"transactions":9,"vwap":1726},"2025-11-21",40.62,39.569,40.18,553800,{"date":1729,"open":1090,"high":1057,"low":1404,"close":1146,"change":622,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1146},"2025-11-20",-1.99,433400,{"date":1733,"open":1734,"high":1544,"low":1735,"close":1434,"change":1411,"percent_change":1083,"volume":1736,"transactions":9,"vwap":1434},"2025-11-19",40.56,40.438,345900,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":482,"percent_change":992,"volume":1743,"transactions":9,"vwap":1742},"2025-11-18",40.7,40.86,40.23,40.51,758900,{"date":1745,"open":1746,"high":1549,"low":1747,"close":1748,"change":456,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-11-17",41.16,40.747,40.99,-1.01,423100,{"date":1752,"open":1427,"high":1114,"low":1753,"close":1754,"change":907,"percent_change":1654,"volume":1755,"transactions":9,"vwap":1754},"2025-11-14",40.6,41.41,708800,{"date":1757,"open":1609,"high":1609,"low":1558,"close":1653,"change":1365,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1653},"2025-11-13",-2.08,547300,{"date":1761,"open":1762,"high":821,"low":1660,"close":610,"change":500,"percent_change":357,"volume":1763,"transactions":9,"vwap":610},"2025-11-12",42.41,311800,{"date":1765,"open":1603,"high":1766,"low":1633,"close":1584,"change":206,"percent_change":207,"volume":1767,"transactions":9,"vwap":1584},"2025-11-11",42.32,427200,{"date":1769,"open":1633,"high":1770,"low":1593,"close":893,"change":329,"percent_change":1771,"volume":1772,"transactions":9,"vwap":893},"2025-11-10",42.335,2.23,431900,{"date":1774,"open":1775,"high":1776,"low":1753,"close":1653,"change":1699,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1653},"2025-11-07",41.22,41.355,-0.34,787300,{"date":1780,"open":831,"high":831,"low":1132,"close":1781,"change":1488,"percent_change":914,"volume":1782,"transactions":9,"vwap":1781},"2025-11-06",41.47,286300,{"date":1784,"open":643,"high":1785,"low":1583,"close":705,"change":698,"percent_change":1786,"volume":1787,"transactions":9,"vwap":705},"2025-11-05",42.425,0.29,265400,{"date":1789,"open":1623,"high":1045,"low":1790,"close":1609,"change":656,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1609},"2025-11-04",41.975,-1.82,502200,{"date":1794,"open":1795,"high":1796,"low":1797,"close":891,"change":908,"percent_change":1184,"volume":1798,"transactions":9,"vwap":891},"2025-11-03",42.94,43.014999,42.66,348400,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":189,"percent_change":126,"volume":1805,"transactions":9,"vwap":1804},"2025-10-31",42.95,42.97,42.455,42.6,264500,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1045,"change":1647,"percent_change":1458,"volume":1811,"transactions":9,"vwap":1045},"2025-10-30",42.83,42.834,42.4,408800,{"date":1813,"open":892,"high":1814,"low":696,"close":901,"change":825,"percent_change":760,"volume":1815,"transactions":9,"vwap":901},"2025-10-29",43.22,418800,{"date":1817,"open":1818,"high":1819,"low":837,"close":1024,"change":950,"percent_change":101,"volume":1820,"transactions":9,"vwap":1024},"2025-10-28",42.73,43.016998,424600,{"date":1822,"open":654,"high":1823,"low":654,"close":1618,"change":1026,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1618},"2025-10-27",42.515,1.85,890900,{"date":1827,"open":1081,"high":1828,"low":1090,"close":1829,"change":151,"percent_change":1450,"volume":1830,"transactions":9,"vwap":1829},"2025-10-24",41.827,41.68,519200,{"date":1832,"open":621,"high":1833,"low":1834,"close":1653,"change":151,"percent_change":1450,"volume":1835,"transactions":9,"vwap":1653},"2025-10-23",41.4,40.965,304400,{"date":1837,"open":1124,"high":1124,"low":1753,"close":1486,"change":1247,"percent_change":1466,"volume":1838,"transactions":9,"vwap":1486},"2025-10-22",1657200,{"date":1840,"open":1126,"high":1102,"low":1470,"close":1841,"change":697,"percent_change":698,"volume":1842,"transactions":9,"vwap":1841},"2025-10-21",41.35,760400,{"date":1844,"open":1510,"high":1845,"low":1510,"close":1846,"change":51,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-20",41.417,41.3,1.2,415800,{"date":1850,"open":1851,"high":1852,"low":1853,"close":142,"change":825,"percent_change":806,"volume":1854,"transactions":9,"vwap":142},"2025-10-17",40.45,40.935,40.33,262800,{"date":1856,"open":1857,"high":1858,"low":1378,"close":1859,"change":501,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-10-16",40.89,41.084999,40.57,-0.39,484700,{"date":1863,"open":1486,"high":1864,"low":1865,"close":1525,"change":1075,"percent_change":141,"volume":1866,"transactions":9,"vwap":1525},"2025-10-15",41.12,40.35,461300,{"date":1868,"open":1493,"high":1557,"low":1869,"close":1753,"change":217,"percent_change":656,"volume":1870,"transactions":9,"vwap":1753},"2025-10-14",40.09,477700,{"date":1872,"open":1130,"high":1524,"low":1859,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-10-13",40.92,0.81,2.02,1132300,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-10-10",41.45,41.58,40.075001,40.11,-1.3,-3.14,525400,{"date":1887,"open":1781,"high":1888,"low":1494,"close":1754,"change":500,"percent_change":357,"volume":847,"transactions":9,"vwap":1754},"2025-10-09",41.5,{"date":1890,"open":1551,"high":1891,"low":1892,"close":1891,"change":770,"percent_change":65,"volume":1893,"transactions":9,"vwap":1891},"2025-10-08",41.48,41.229,223900,{"date":1895,"open":1754,"high":1896,"low":1748,"close":1125,"change":1487,"percent_change":1488,"volume":1897,"transactions":9,"vwap":1125},"2025-10-07",41.443,649300,{"date":1899,"open":1470,"high":1879,"low":1864,"close":1599,"change":1654,"percent_change":1900,"volume":1068,"transactions":9,"vwap":1599},"2025-10-06",0.46,{"date":1902,"open":1903,"high":1123,"low":1904,"close":1479,"change":677,"percent_change":1465,"volume":1905,"transactions":9,"vwap":1479},"2025-10-03",41.37,41.035,269400,{"date":1907,"open":1103,"high":1908,"low":1909,"close":1126,"change":839,"percent_change":697,"volume":1910,"transactions":9,"vwap":1126},"2025-10-02",41.52,41.185,776100,{"date":1912,"open":1913,"high":1492,"low":1914,"close":1637,"change":258,"percent_change":51,"volume":1915,"transactions":9,"vwap":1637},"2025-10-01",40.93,40.91,305600,{"date":1917,"open":1523,"high":1642,"low":1918,"close":1864,"change":189,"percent_change":1184,"volume":1919,"transactions":9,"vwap":1864},"2025-09-30",40.775,892800,{"date":1921,"open":1486,"high":631,"low":1740,"close":1519,"change":769,"percent_change":602,"volume":1922,"transactions":9,"vwap":1519},"2025-09-29",1006700,{"date":1924,"open":1925,"high":1926,"low":1435,"close":1926,"change":1927,"percent_change":1255,"volume":1928,"transactions":9,"vwap":1926},"2025-09-26",40.66,40.79,0.22,288400,{"date":1930,"open":1462,"high":1739,"low":1931,"close":1859,"change":935,"percent_change":541,"volume":1932,"transactions":9,"vwap":1859},"2025-09-25",40.275,437900,{"date":1934,"open":1718,"high":1718,"low":1935,"close":1926,"change":1936,"percent_change":482,"volume":1937,"transactions":9,"vwap":1926},"2025-09-24",40.595,-0.195,315800,{"date":1939,"open":1781,"high":1781,"low":1913,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-09-23",40.985,-0.445,-1.07,379000,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1123,"change":728,"percent_change":591,"volume":1948,"transactions":9,"vwap":1123},"2025-09-22",41.049999,41.49,294400,{"date":1950,"open":1873,"high":1544,"low":1951,"close":1952,"change":1076,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-09-19",40.855,41.09,0.76,285900,{"date":1956,"open":1957,"high":1958,"low":1139,"close":1959,"change":228,"percent_change":389,"volume":1960,"transactions":9,"vwap":1959},"2025-09-18",40.82,40.945,40.78,298000,{"date":1962,"open":1739,"high":1963,"low":1964,"close":1717,"change":307,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1717},"2025-09-17",40.719,40.179,-0.44,227800,{"date":1968,"open":1969,"high":1970,"low":1139,"close":1739,"change":1667,"percent_change":500,"volume":1971,"transactions":9,"vwap":1739},"2025-09-16",40.8,40.804,254700,{"date":1973,"open":1717,"high":1974,"low":1975,"close":1525,"change":1976,"percent_change":88,"volume":1977,"transactions":9,"vwap":1525},"2025-09-15",40.735,40.474,0.41,368100,{"date":1979,"open":1980,"high":1472,"low":1882,"close":1981,"change":1654,"percent_change":22,"volume":1982,"transactions":9,"vwap":1981},"2025-09-12",40.22,40.32,182100,{"date":1984,"open":1726,"high":1985,"low":1986,"close":1138,"change":727,"percent_change":146,"volume":1987,"transactions":9,"vwap":1138},"2025-09-11",40.21,39.98,198100,{"date":1989,"open":1441,"high":1990,"low":1991,"close":1986,"change":228,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1986},"2025-09-10",40.14,39.82,0.65,317600,{"date":1995,"open":1312,"high":1996,"low":1152,"close":1309,"change":1075,"percent_change":530,"volume":1997,"transactions":9,"vwap":1309},"2025-09-09",39.725,197300,{"date":1999,"open":1364,"high":2000,"low":2001,"close":1448,"change":1076,"percent_change":1527,"volume":2002,"transactions":9,"vwap":1448},"2025-09-08",39.73,39.54,253500,{"date":2004,"open":1309,"high":1309,"low":2005,"close":1455,"change":437,"percent_change":798,"volume":778,"transactions":9,"vwap":1455},"2025-09-05",38.995,{"date":2007,"open":2008,"high":2009,"low":2010,"close":1160,"change":530,"percent_change":1450,"volume":1035,"transactions":9,"vwap":1160},"2025-09-04",39.12,39.39,39.014,{"date":2012,"open":1272,"high":1279,"low":2013,"close":1159,"change":126,"percent_change":23,"volume":2014,"transactions":9,"vwap":1159},"2025-09-03",38.82,295200,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1487,"percent_change":1647,"volume":2021,"transactions":9,"vwap":2020},"2025-09-02",38.28,38.64,38.16,38.63,283100,{"date":2023,"open":1417,"high":1417,"low":2024,"close":2025,"change":634,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-08-29",38.75,38.9,-1.14,242500,{"date":2029,"open":1279,"high":1456,"low":1159,"close":1166,"change":1411,"percent_change":806,"volume":2030,"transactions":9,"vwap":1166},"2025-08-28",310300,{"date":2032,"open":1408,"high":2033,"low":2034,"close":2008,"change":206,"percent_change":907,"volume":2035,"transactions":9,"vwap":2008},"2025-08-27",39.2,38.95,275500,{"date":2037,"open":1168,"high":1416,"low":2038,"close":2039,"change":908,"percent_change":1900,"volume":2040,"transactions":9,"vwap":2039},"2025-08-26",38.77,39.09,262900,{"date":2042,"open":1168,"high":2043,"low":2044,"close":2045,"change":296,"percent_change":297,"volume":2046,"transactions":9,"vwap":2045},"2025-08-25",39.11,38.817,38.91,345400,{"date":2048,"open":2049,"high":2050,"low":2051,"close":1358,"change":1992,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1358},"2025-08-22",38.36,39.025002,38.29,1.7,577800,{"date":2055,"open":2056,"high":1274,"low":2057,"close":2017,"change":511,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2017},"2025-08-21",38.26,38.12,-0.29,6713600,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":512,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-08-20",38.57,37.9,38.39,-0.62,407200,{"date":2068,"open":2008,"high":2008,"low":2069,"close":2020,"change":541,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2020},"2025-08-19",38.555,-1.38,461800,{"date":2073,"open":1408,"high":2074,"low":1289,"close":2075,"change":238,"percent_change":1411,"volume":2076,"transactions":9,"vwap":2075},"2025-08-18",39.185,39.17,313800,{"date":2078,"open":1295,"high":1295,"low":1289,"close":1294,"change":501,"percent_change":308,"volume":2079,"transactions":9,"vwap":1294},"2025-08-15",363600,{"date":2081,"open":1294,"high":1154,"low":1408,"close":1328,"change":207,"percent_change":908,"volume":2082,"transactions":9,"vwap":1328},"2025-08-14",204600,{"date":2084,"open":1154,"high":2085,"low":2050,"close":2075,"change":198,"percent_change":198,"volume":2086,"transactions":9,"vwap":2075},"2025-08-13",39.375,290100,{"date":2088,"open":2045,"high":2089,"low":2090,"close":2075,"change":277,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2075},"2025-08-12",39.195,38.73,1.16,181700,{"date":2094,"open":2095,"high":1282,"low":2096,"close":2097,"change":1699,"percent_change":1465,"volume":2098,"transactions":9,"vwap":2097},"2025-08-11",38.86,38.67,38.72,261100,{"date":2100,"open":2020,"high":2101,"low":2102,"close":2095,"change":770,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2095},"2025-08-08",38.88,38.615,0.96,293000,{"date":2106,"open":2097,"high":2107,"low":2108,"close":2109,"change":907,"percent_change":1480,"volume":2110,"transactions":9,"vwap":2109},"2025-08-07",38.79,38.17,38.49,596300,{"date":2112,"open":1267,"high":2113,"low":1267,"close":2114,"change":22,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-08-06",38.465,38.41,1.24,310400,{"date":2118,"open":2119,"high":2120,"low":2063,"close":1189,"change":633,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1189},"2025-08-05",38.21,38.31,-0.5,360700,{"date":2124,"open":2125,"high":2126,"low":2125,"close":1197,"change":158,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1197},"2025-08-04",37.72,38.168,1.98,291300,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":622,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-08-01",37.74,37.245,37.39,-2.12,395400,{"date":2137,"open":1410,"high":1410,"low":2138,"close":1251,"change":1075,"percent_change":728,"volume":2139,"transactions":9,"vwap":1251},"2025-07-31",38.11,249300,{"date":2141,"open":1181,"high":2142,"low":1243,"close":2143,"change":237,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-07-30",38.215,38.07,0.11,312200,{"date":2147,"open":2148,"high":2148,"low":1183,"close":1238,"change":935,"percent_change":1418,"volume":2149,"transactions":9,"vwap":1238},"2025-07-29",38.37,265500,{"date":2151,"open":2119,"high":2051,"low":1254,"close":2152,"change":698,"percent_change":1076,"volume":2153,"transactions":9,"vwap":2152},"2025-07-28",38.25,207200,{"date":2155,"open":2156,"high":1251,"low":1267,"close":1197,"change":258,"percent_change":736,"volume":2157,"transactions":9,"vwap":1197},"2025-07-25",38.040001,239700,{"date":2159,"open":2160,"high":2161,"low":1174,"close":1237,"change":106,"percent_change":769,"volume":2162,"transactions":9,"vwap":1237},"2025-07-24",37.96,38.055,231400,{"date":2164,"open":2165,"high":1243,"low":2166,"close":1243,"change":1786,"percent_change":1026,"volume":2167,"transactions":9,"vwap":1243},"2025-07-23",37.75,37.53,244700,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":644,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-07-22",37.86,37.4,37.58,-0.61,407700,{"date":2176,"open":2177,"high":2178,"low":1227,"close":2179,"change":698,"percent_change":141,"volume":2180,"transactions":9,"vwap":2179},"2025-07-21",37.71,37.947,37.81,195700,{"date":2182,"open":2183,"high":2183,"low":2184,"close":1198,"change":237,"percent_change":2144,"volume":2185,"transactions":9,"vwap":1198},"2025-07-18",37.78,37.56,279200,{"date":2187,"open":2188,"high":2125,"low":2188,"close":2189,"change":1654,"percent_change":1481,"volume":2190,"transactions":9,"vwap":2189},"2025-07-17",37.46,37.65,262300,{"date":2192,"open":2171,"high":2193,"low":2194,"close":2188,"change":727,"percent_change":126,"volume":2195,"transactions":9,"vwap":2188},"2025-07-16",37.47,37.099998,493000,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2200,"change":838,"percent_change":206,"volume":2201,"transactions":9,"vwap":2200},"2025-07-15",37.55,37.61,37.31,236500,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":727,"percent_change":126,"volume":2208,"transactions":9,"vwap":2207},"2025-07-14",37.16,37.37,37.040001,37.3,276900,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":501,"percent_change":248,"volume":2215,"transactions":9,"vwap":2214},"2025-07-11",37.11,37.29,37.049999,37.15,176600,{"date":2217,"open":1260,"high":1260,"low":2218,"close":2200,"change":198,"percent_change":198,"volume":2219,"transactions":9,"vwap":2200},"2025-07-10",37.089001,262500,{"date":2221,"open":2222,"high":2133,"low":1229,"close":2200,"change":728,"percent_change":329,"volume":2223,"transactions":9,"vwap":2200},"2025-07-09",37.14,320900,{"date":2225,"open":2204,"high":2204,"low":2226,"close":2227,"change":297,"percent_change":1699,"volume":2228,"transactions":9,"vwap":2227},"2025-07-08",36.935,36.97,248800,{"date":2230,"open":1229,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-07-07",37.187,36.865,37.02,-0.3,-0.8,284400,{"date":2238,"open":2213,"high":2205,"low":2213,"close":2239,"change":146,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-07-03",37.32,1.03,165600,{"date":2243,"open":2244,"high":2245,"low":1212,"close":2245,"change":961,"percent_change":158,"volume":2246,"transactions":9,"vwap":2245},"2025-07-02",36.66,36.94,237600,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":1465,"percent_change":418,"volume":2253,"transactions":9,"vwap":2252},"2025-07-01",36.86,36.959,36.52,36.67,405500,{"date":2255,"open":2256,"high":1228,"low":2257,"close":2258,"change":1654,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-06-30",36.99,36.84,37.029999,0.52,290000,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2257,"change":388,"percent_change":1026,"volume":2266,"transactions":9,"vwap":2257},"2025-06-27",36.65,36.87,36.49,329100,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":141,"percent_change":1394,"volume":2273,"transactions":9,"vwap":2272},"2025-06-26",36.4,36.633,36.28,36.56,241400,{"date":2275,"open":2276,"high":2277,"low":2278,"close":1220,"change":2144,"percent_change":752,"volume":2279,"transactions":9,"vwap":1220},"2025-06-25",36.3,36.39,36.15,416700,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":736,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-06-24",35.97,36.205,35.945,36.13,1.49,421600,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1184,"percent_change":58,"volume":2294,"transactions":9,"vwap":2293},"2025-06-23",35.25,35.64,35.09,35.6,591200,{"date":2296,"open":2297,"high":2291,"low":2298,"close":2299,"change":1487,"percent_change":902,"volume":956,"transactions":9,"vwap":2299},"2025-06-20",35.59,35.11,35.18,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1667,"percent_change":437,"volume":2306,"transactions":9,"vwap":2305},"2025-06-18",35.57,35.72,35.35,35.45,359800,{"date":2308,"open":2309,"high":2310,"low":2305,"close":2311,"change":678,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-06-17",35.62,35.76,35.48,-0.98,457000,{"date":2315,"open":2309,"high":2316,"low":2309,"close":2317,"change":22,"percent_change":1119,"volume":2318,"transactions":9,"vwap":2317},"2025-06-16",35.89,35.83,340400,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":1389,"volume":2326,"transactions":9,"vwap":2324},"2025-06-13",35.44,35.685,35.29,35.36,-0.485,811600,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":961,"volume":2334,"transactions":9,"vwap":2332},"2025-06-12",35.66,35.895,35.644,35.845,0.095,185500,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":1465,"volume":2342,"transactions":9,"vwap":2340},"2025-06-11",35.98,36.040001,35.61,35.75,-0.13,292100,{"date":2344,"open":2303,"high":2345,"low":2346,"close":2347,"change":1654,"percent_change":736,"volume":2348,"transactions":9,"vwap":2347},"2025-06-10",35.9,35.55,35.88,496300,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":206,"percent_change":907,"volume":2355,"transactions":9,"vwap":2354},"2025-06-09",35.7,35.78,35.624,35.69,861000,{"date":2357,"open":2309,"high":2358,"low":2359,"close":2329,"change":770,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2329},"2025-06-06",35.77,35.53,1.05,216500,{"date":2363,"open":2293,"high":2364,"low":2365,"close":2323,"change":633,"percent_change":541,"volume":2366,"transactions":9,"vwap":2323},"2025-06-05",35.756,35.16,319200,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2311,"change":189,"percent_change":976,"volume":2372,"transactions":9,"vwap":2311},"2025-06-04",35.43,35.541,35.37,397200,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1480,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-06-03",35.080002,35.41,35.060001,35.31,0.6,240600,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2384,"change":825,"percent_change":1239,"volume":2386,"transactions":9,"vwap":2384},"2025-06-02",34.75,35.099998,34.625,687500,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2389,"change":1192,"percent_change":357,"volume":2392,"transactions":9,"vwap":2389},"2025-05-30",34.86,34.94,34.365,143400,{"date":2394,"open":2304,"high":2304,"low":2395,"close":2396,"change":697,"percent_change":1051,"volume":2397,"transactions":9,"vwap":2396},"2025-05-29",34.73,34.92,257300,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":500,"percent_change":798,"volume":2404,"transactions":9,"vwap":2403},"2025-05-28",35.029999,35.13,34.82,34.87,199100,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2390,"change":131,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2390},"2025-05-27",34.57,34.965,34.535,2.28,224300,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1777,"percent_change":1372,"volume":2418,"transactions":9,"vwap":2417},"2025-05-23",33.99,34.34,33.9,34.16,225700,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":907,"percent_change":1411,"volume":2425,"transactions":9,"vwap":2424},"2025-05-22",34.42,34.74,34.38,34.5,151700,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2421,"change":348,"percent_change":1389,"volume":2431,"transactions":9,"vwap":2421},"2025-05-21",34.65,35.07,34.32,177500,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":677,"percent_change":248,"volume":2438,"transactions":9,"vwap":2437},"2025-05-20",34.9,34.96,34.699,34.89,296600,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2443,"change":111,"percent_change":1667,"volume":2444,"transactions":9,"vwap":2443},"2025-05-19",34.55,35.077,35.040001,246000,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2448,"change":727,"percent_change":950,"volume":2450,"transactions":9,"vwap":2448},"2025-05-16",35.02,35.049999,34.811,406200,{"date":2452,"open":2453,"high":2443,"low":2454,"close":2434,"change":2455,"percent_change":207,"volume":2456,"transactions":9,"vwap":2434},"2025-05-15",34.7,34.619,0.025,247400,{"date":2458,"open":2459,"high":2408,"low":2395,"close":2460,"change":2461,"percent_change":753,"volume":2462,"transactions":9,"vwap":2460},"2025-05-14",34.76,34.875,0.235,289700,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2467,"change":1255,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-05-13",34.12,34.758,34.64,1.58,1563200,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2473,"change":687,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-05-12",33.97,34.099998,33.606,4.44,391400,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":368,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-05-09",32.78,32.91,32.56,32.65,-0.12,451300,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":825,"percent_change":158,"volume":2491,"transactions":9,"vwap":2490},"2025-05-08",32.76,33.0099983,32.45,32.69,205400,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2489,"change":697,"percent_change":727,"volume":2497,"transactions":9,"vwap":2489},"2025-05-07",32.39,32.61,32.049999,183600,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":474,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-05-06",32.33,32.62,32.21,32.4,-0.95,144900,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":798,"percent_change":2173,"volume":2512,"transactions":9,"vwap":2511},"2025-05-05",32.63,32.905,32.615,32.71,183300,{"date":2514,"open":2515,"high":2516,"low":2501,"close":2480,"change":22,"percent_change":687,"volume":2517,"transactions":9,"vwap":2480},"2025-05-02",32.79,33.040001,272900,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1184,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-05-01",32.59,32.83,32.41,32.44,1.31,301100,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":198,"percent_change":198,"volume":2532,"transactions":9,"vwap":2531},"2025-04-30",31.46,32.11,31.15,32.02,260800,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2531,"change":1654,"percent_change":2379,"volume":2537,"transactions":9,"vwap":2531},"2025-04-29",31.63,32.080002,479500,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":296,"percent_change":1192,"volume":2544,"transactions":9,"vwap":2543},"2025-04-28",31.91,31.98,31.41,31.83,367000,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":521,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-04-25",31.44,31.895,31.34,31.85,1.59,616900,{"date":2554,"open":2555,"high":2556,"low":2555,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-04-24",30.59,31.39,31.35,0.89,2.92,324400,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":876,"volume":2568,"transactions":9,"vwap":2566},"2025-04-23",30.75,31.049999,30.35,30.46,0.7,329900,{"date":179,"open":2570,"high":2571,"low":175,"close":2572,"change":1184,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},29.34,29.98,29.76,1.43,453000]