[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FFLG":3,"homepage-market-summary":30,"stock-historical-FFLG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FFLG","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 Fundamental Large Cap Growth ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.116,0.04,"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},34.48,34.55,34.69,34.44,34.14,0.34,1,36828.310534,35.33,26.4,85034.549506928,90.5,1422,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,40,46,53,60,67],{"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":23,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":23,"page_size":173,"total_pages":23,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},20.41,70724,25814337.376732,66.09,"2025-04-22",[181,184,193,202,213,224,235,244,253,263,272,283,293,304,315,326,336,345,356,366,376,386,397,407,414,425,436,446,454,463,472,480,488,497,506,516,525,534,543,551,559,566,575,585,595,604,614,624,635,645,655,666,675,683,692,703,711,721,730,739,744,752,758,766,772,780,787,795,802,808,814,820,827,835,844,850,855,862,867,871,878,883,888,896,904,912,918,925,933,940,948,955,961,967,973,977,981,986,993,999,1008,1015,1020,1024,1030,1037,1043,1048,1057,1065,1074,1079,1087,1090,1098,1106,1114,1123,1131,1139,1146,1152,1158,1165,1171,1177,1185,1193,1200,1208,1213,1221,1229,1235,1243,1251,1259,1267,1275,1282,1289,1295,1302,1308,1316,1322,1330,1337,1344,1353,1359,1367,1375,1381,1387,1392,1398,1404,1410,1417,1425,1433,1440,1447,1454,1460,1465,1470,1477,1483,1490,1495,1502,1509,1515,1523,1531,1535,1541,1548,1554,1559,1565,1571,1578,1582,1588,1593,1598,1601,1607,1612,1617,1624,1631,1635,1642,1647,1651,1654,1658,1662,1667,1675,1681,1686,1689,1694,1700,1707,1713,1721,1727,1732,1736,1745,1752,1759,1763,1768,1775,1780,1787,1790,1794,1801,1804,1808,1813,1817,1823,1827,1833,1841,1847,1852,1857,1863,1865,1869,1873,1879,1883,1887,1894,1901,1908,1913,1919,1927,1930,1934,1938,1941,1944,1950,1955,1960,1967,1973,1977,1982,1986,1990,1994,1997,2001,2005,2010,2015,2020,2025,2032,2039,2045,2051,2056,2062,2066,2070,2077,2086,2093,2100,2105,2110,2115,2122,2126,2129,2133,2138,2145,2150,2157,2163,2166,2172,2176,2179,2183,2189,2193,2199,2204,2212,2218,2224,2229,2236,2244,2251,2257,2263,2269,2276,2283,2290,2294,2299,2306,2313,2320,2327,2333,2341,2346,2352,2360,2365,2372,2378,2385,2391,2396,2401,2407,2413,2419,2423,2429,2437,2445,2449,2457,2462,2469,2473,2481,2484,2490,2498,2504,2509,2515,2521,2527,2532,2539,2546,2552,2558,2566,2571,2579],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},280,34.5763,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":121,"volume":190,"transactions":191,"vwap":192},"2026-10-01",34.18,34.21,33.89,0.085,39459.452048,351,34.0888,{"date":194,"open":187,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",34.38,34.055,-0.035,-0.1,154370.699289,355,34.2436,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",34.22,34.24,34,34.09,0.03,0.09,45463.405109,297,34.1031,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",34.16,34.28,33.91,34.06,-0.275,-0.8,68625.061259,349,34.1153,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",34.295,34.395,34.11,34.335,0.135,0.39,37407.534182,368,34.3134,{"date":236,"open":237,"high":204,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",33.76,34.2,0.14,0.41,45927.689331,296,34.0553,{"date":245,"open":246,"high":246,"low":247,"close":218,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",34.5,34.008741,-0.5,-1.45,42300.089849,298,34.1377,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",34.29,34.61,34.56,0.24,0.7,36241.899847,294,34.54,{"date":264,"open":237,"high":265,"low":237,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",34.3814,34.32,0.88,2.63,47608.320886,513,34.1009,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",33.41,33.46,33.24,33.44,0.19,0.57,45190.869033,287,33.3128,{"date":284,"open":276,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",33.26,33.1436,33.25,0.65,1.99,22644.644849,242,33.2063,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",32.7,32.94,32.4,32.6,0.1,0.31,65234.51417,408,32.8264,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",32.71,32.725,32.45,32.5,-0.22,-0.67,35968.456287,366,32.5093,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",32.58,32.9,32.44,32.72,-0.41,-1.24,58523.956008,480,32.6983,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":300,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",33.17,33.295,33.125,33.13,0.94,39391.705264,274,33.2084,{"date":337,"open":338,"high":339,"low":338,"close":340,"change":341,"percent_change":71,"volume":342,"transactions":343,"vwap":344},"2026-09-10",32.79,32.9758,32.82,-0.36,53963.110924,344,32.8616,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",33.23,33.3,33.163673,33.18,-0.18,-0.54,27406.378466,244,33.2446,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":198,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",33.53,33.62,33.352391,33.36,-0.3,43320.693304,429,33.5106,{"date":367,"open":368,"high":369,"low":370,"close":275,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",33.39,33.59,33.37,0.17,0.51,34516.223682,317,33.4831,{"date":377,"open":378,"high":361,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",33,32.97,33.29,0.43,1.31,39405.814659,286,33.2225,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",32.68,32.92,32.64,32.86,0.22,0.67,68187.906922,350,32.7995,{"date":398,"open":399,"high":400,"low":401,"close":390,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",32.55,32.85,32.51,-0.32,-0.97,28010.548847,357,32.6655,{"date":408,"open":409,"high":379,"low":410,"close":411,"change":198,"percent_change":362,"volume":412,"transactions":302,"vwap":413},"2026-08-31",32.93,32.785,32.96,46334.859475,32.8921,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",33.4,33.55,33.03,33.06,-0.39,-1.17,46020.0141,347,33.182,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",33.32,33.5,33.22,33.45,0.56,1.7,68644.469708,469,33.3771,{"date":437,"open":438,"high":411,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",32.88,32.78,32.89,-0.07,-0.21,58939.5184,400,32.8807,{"date":447,"open":409,"high":448,"low":338,"close":411,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",33.055,0.365,1.12,21690.6494,275,32.9162,{"date":455,"open":391,"high":391,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",32.502,32.595,-0.455,-1.38,43071.64974,420,32.6519,{"date":464,"open":465,"high":466,"low":296,"close":467,"change":468,"percent_change":231,"volume":469,"transactions":470,"vwap":471},"2026-08-21",33.08,33.14,33.05,0.13,32001.06322,456,33.0499,{"date":473,"open":467,"high":474,"low":475,"close":389,"change":476,"percent_change":71,"volume":477,"transactions":478,"vwap":479},"2026-08-20",33.16,32.84,-0.3596,48439.052966,384,32.9799,{"date":481,"open":361,"high":361,"low":419,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",33.2796,0.1946,0.59,63486.904534,396,33.227,{"date":489,"open":276,"high":490,"low":418,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",33.33,33.085,-0.755,-2.23,76560.888954,566,33.1321,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":209,"percent_change":503,"volume":504,"transactions":405,"vwap":505},"2026-08-17",33.86,34.03,33.82,33.84,0.27,31302.44597,33.8991,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":441,"volume":513,"transactions":514,"vwap":515},"2026-08-14",33.83,33.905,33.64,33.75,-0.025,34175.284988,352,33.7253,{"date":517,"open":417,"high":518,"low":417,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",33.885,33.775,0.215,0.64,29658.413128,267,33.8081,{"date":526,"open":527,"high":510,"low":528,"close":529,"change":146,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",33.61,33.47,33.56,1.15,140695.675919,624,33.5634,{"date":535,"open":536,"high":536,"low":537,"close":350,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",33.6,33.12,-0.19,-0.57,41570.25077,441,33.2721,{"date":544,"open":545,"high":536,"low":490,"close":370,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",33.54,-0.17,-0.51,75513.321918,418,33.4165,{"date":552,"open":553,"high":369,"low":554,"close":545,"change":141,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",33.57,33.305,0.96,49408.828984,519,33.4631,{"date":560,"open":429,"high":417,"low":474,"close":429,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",-0.24,-0.72,72908.069258,587,33.3366,{"date":567,"open":568,"high":569,"low":430,"close":275,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",33.77,34.01,-0.03,-0.09,63472.608107,453,33.761,{"date":576,"open":577,"high":578,"low":448,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",33.11,33.628084,33.49,0.81,2.48,57200.480845,493,33.4038,{"date":586,"open":587,"high":588,"low":589,"close":388,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",31.91,32.76,31.84,0.77,2.41,325012.363004,1596,32.4458,{"date":596,"open":597,"high":598,"low":599,"close":587,"change":151,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",32.01,32.16,31.42,1.11,72694.917947,740,31.8211,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",31.12,31.61,31.56,0.85,2.77,113779.837232,669,31.426,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":562,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",31.37,31.53,30.7,30.71,-2.29,75099.470379,716,30.9935,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",31.27,31.5107,30.8101,31.43,-0.23,-0.73,82127.461173,628,31.2602,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":310,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",32.21,32.255,31.405,31.66,-0.69,67320.019124,630,31.6186,{"date":646,"open":598,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",32.31,31.76,31.88,-0.38,-1.18,40088.870612,427,32.0336,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",32.29,32.53,32.06,32.26,-0.61,-1.86,127837.953402,899,32.3867,{"date":667,"open":668,"high":537,"low":669,"close":670,"change":671,"percent_change":571,"volume":672,"transactions":673,"vwap":674},"2026-07-22",32.69,32.65,32.87,-0.031,115868.855307,507,32.9849,{"date":676,"open":320,"high":379,"low":298,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",32.901,0.696,2.16,75425.081794,528,32.8605,{"date":684,"open":685,"high":295,"low":686,"close":687,"change":688,"percent_change":231,"volume":689,"transactions":690,"vwap":691},"2026-07-20",32.49,32.19,32.205,0.125,98688.309501,850,32.4336,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-17",31.86,32.47,31.5,32.08,-0.56,-1.72,2055060.964493,971,32.2544,{"date":704,"open":429,"high":705,"low":685,"close":390,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-16",33.27,-0.92,-2.74,88207.469443,916,32.8209,{"date":712,"open":713,"high":714,"low":715,"close":529,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-15",33.69,33.7,33.095,-0.105,-0.31,65493.126753,626,33.4444,{"date":722,"open":723,"high":724,"low":285,"close":725,"change":279,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-14",33.48,33.67,33.665,1.72,88208.218729,728,33.5424,{"date":731,"open":732,"high":369,"low":733,"close":715,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-13",33.58,33.04,-0.835,-2.46,121632.722706,834,33.2055,{"date":740,"open":511,"high":741,"low":358,"close":742,"change":239,"percent_change":240,"volume":743,"transactions":9,"vwap":742},"2026-07-10",33.945,33.93,93100,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":381,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-09",33.68,33.95,33.515,33.79,1.29,85500,{"date":753,"open":400,"high":754,"low":307,"close":361,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":361},"2026-07-08",33.38,0.16,0.48,74600,{"date":759,"open":427,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-07",33.35,32.835,33.2,-0.55,-1.63,71700,{"date":767,"open":417,"high":768,"low":417,"close":511,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":511},"2026-07-06",33.915,0.55,1.66,132800,{"date":773,"open":774,"high":775,"low":776,"close":762,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":762},"2026-07-02",34.029999,34.27,32.91,-0.82,-2.41,116400,{"date":781,"open":255,"high":255,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-01",34.0099983,34.02,-0.66,-1.9,62400,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":521,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-30",34.064999,34.725,34.040001,34.68,1.88,54800,{"date":796,"open":528,"high":797,"low":798,"close":791,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":791},"2026-06-29",34.105,32.95,0.925,2.79,177100,{"date":803,"open":798,"high":804,"low":805,"close":806,"change":219,"percent_change":777,"volume":807,"transactions":9,"vwap":806},"2026-06-26",33.425,32.922,33.115,43200,{"date":809,"open":499,"high":499,"low":810,"close":368,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":368},"2026-06-25",33.09,-0.05,-0.15,54600,{"date":815,"open":428,"high":816,"low":380,"close":277,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":277},"2026-06-24",33.835,-0.04,-0.12,67700,{"date":821,"open":822,"high":823,"low":275,"close":723,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":723},"2026-06-23",33.52,33.855,-0.94,-2.73,151500,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-22",34.78,34.305,34.42,-0.255,-0.74,103000,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-18",34.41,34.72,34.3,34.675,0.785,2.32,67900,{"date":845,"open":831,"high":846,"low":847,"close":188,"change":848,"percent_change":71,"volume":849,"transactions":9,"vwap":188},"2026-06-17",34.43,33.815,-0.37,51100,{"date":851,"open":852,"high":853,"low":854,"close":854,"change":321,"percent_change":651,"volume":813,"transactions":9,"vwap":854},"2026-06-16",34.67,34.715,34.26,{"date":856,"open":857,"high":858,"low":857,"close":852,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":852},"2026-06-15",34.33,34.689,1.115,3.32,141300,{"date":863,"open":822,"high":568,"low":864,"close":865,"change":189,"percent_change":121,"volume":866,"transactions":9,"vwap":865},"2026-06-12",33.245,33.555,54500,{"date":868,"open":295,"high":428,"low":399,"close":528,"change":65,"percent_change":869,"volume":870,"transactions":9,"vwap":528},"2026-06-11",2.76,80300,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":777,"percent_change":735,"volume":877,"transactions":9,"vwap":876},"2026-06-10",33.02,33.335,32.56,32.57,64300,{"date":879,"open":783,"high":880,"low":297,"close":368,"change":650,"percent_change":881,"volume":882,"transactions":9,"vwap":368},"2026-06-09",34.199,-1.13,95200,{"date":884,"open":885,"high":207,"low":886,"close":568,"change":22,"percent_change":88,"volume":887,"transactions":9,"vwap":568},"2026-06-08",33.99,33.71,34300,{"date":889,"open":262,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-05",34.565,33.34,33.43,-1.607,-4.59,70500,{"date":897,"open":898,"high":899,"low":17,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-04",34.6,35.13,35.036999,0.162,0.46,335900,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-03",35.31,34.785,34.875,-0.316,-0.9,45600,{"date":913,"open":899,"high":25,"low":914,"close":915,"change":916,"percent_change":51,"volume":917,"transactions":9,"vwap":915},"2026-06-02",35.049999,35.191,0.171,39900,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":278,"percent_change":769,"volume":924,"transactions":9,"vwap":923},"2026-06-01",34.76,35.14,34.71,35.02,191100,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":14,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-29",34.85,34.96,34.65,34.83,0.11,46800,{"date":934,"open":935,"high":936,"low":195,"close":937,"change":141,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-28",34.425,34.82,34.79,0.93,66900,{"date":941,"open":942,"high":943,"low":205,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-27",34.49,34.509,34.47,0.155,0.45,56100,{"date":949,"open":950,"high":951,"low":186,"close":952,"change":953,"percent_change":382,"volume":954,"transactions":9,"vwap":952},"2026-05-26",34.235,34.445,34.315,0.445,46200,{"date":956,"open":228,"high":228,"low":501,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-22",33.87,-0.055,-0.16,43700,{"date":962,"open":732,"high":963,"low":732,"close":964,"change":965,"percent_change":769,"volume":966,"transactions":9,"vwap":964},"2026-05-21",33.995,33.925,0.185,56500,{"date":968,"open":969,"high":970,"low":971,"close":970,"change":769,"percent_change":770,"volume":972,"transactions":9,"vwap":970},"2026-05-20",33.42,33.74,33.31,88000,{"date":974,"open":331,"high":274,"low":296,"close":975,"change":561,"percent_change":562,"volume":976,"transactions":9,"vwap":975},"2026-05-19",33.19,50000,{"date":978,"open":217,"high":217,"low":975,"close":892,"change":321,"percent_change":979,"volume":980,"transactions":9,"vwap":892},"2026-05-18",-1.21,49400,{"date":982,"open":983,"high":238,"low":886,"close":502,"change":984,"percent_change":662,"volume":985,"transactions":9,"vwap":502},"2026-05-15",33.92,-0.64,104500,{"date":987,"open":988,"high":989,"low":990,"close":17,"change":300,"percent_change":991,"volume":992,"transactions":9,"vwap":17},"2026-05-14",34.17,34.549,34.15,0.91,92600,{"date":994,"open":188,"high":995,"low":510,"close":988,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":988},"2026-05-13",34.291,0.448,1.33,87200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-12",33.66,33.81,33.285,33.722,-0.153,-0.45,97600,{"date":1009,"open":1010,"high":774,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-11",33.575,33.875,0.195,0.58,106500,{"date":1016,"open":529,"high":970,"low":529,"close":746,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":746},"2026-05-08",0.36,1.08,162500,{"date":1021,"open":417,"high":1001,"low":1022,"close":427,"change":538,"percent_change":539,"volume":1023,"transactions":9,"vwap":427},"2026-05-07",33.195,104100,{"date":1025,"open":810,"high":417,"low":810,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-06",33.51,0.68,2.07,108800,{"date":1031,"open":1032,"high":1033,"low":588,"close":1034,"change":22,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-05",32.81,32.925,32.83,1.05,111900,{"date":1038,"open":399,"high":1039,"low":1040,"close":685,"change":1041,"percent_change":392,"volume":1042,"transactions":9,"vwap":685},"2026-05-04",32.63,32.27,0.07,103100,{"date":1044,"open":647,"high":1045,"low":647,"close":1046,"change":392,"percent_change":1027,"volume":1047,"transactions":9,"vwap":1046},"2026-05-01",32.62,32.42,224600,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-30",32.22,32.3,31.73,32.2,0.33,1.04,106800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":362,"volume":1064,"transactions":9,"vwap":1062},"2026-04-29",32.0099983,32.044998,31.75,31.87,-0.095,67300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-28",31.96,32.049999,31.71,31.965,-0.485,-1.49,69700,{"date":1075,"open":660,"high":308,"low":1076,"close":308,"change":755,"percent_change":1077,"volume":1078,"transactions":9,"vwap":308},"2026-04-27",32.11,0.5,104000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":657,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":657},"2026-04-24",32.02,32.369,31.85,0.42,1.32,64400,{"date":1088,"open":1059,"high":686,"low":608,"close":1062,"change":310,"percent_change":641,"volume":1089,"transactions":9,"vwap":1062},"2026-04-23",66300,{"date":1091,"open":1092,"high":1093,"low":648,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-22",31.82,32.13,32.09,0.605,1.92,89300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-21",31.94,31.97,31.485,-0.305,-0.96,53000,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":341,"volume":1113,"transactions":9,"vwap":1111},"2026-04-20",31.78,31.817,31.54,31.79,-0.115,67200,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-17",31.72,31.959,31.65,31.905,0.485,1.54,146900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":599,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":599},"2026-04-16",31.48,31.49,31.21,-0.02,-0.06,771300,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1018,"volume":1138,"transactions":9,"vwap":1136},"2026-04-15",31.18,31.45,31.14,31.44,0.335,39700,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-14",30.65,31.105,0.695,2.29,55200,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1149,"change":1150,"percent_change":1018,"volume":1151,"transactions":9,"vwap":1149},"2026-04-13",29.95,30.41,0.325,41900,{"date":1153,"open":1148,"high":1154,"low":1148,"close":1155,"change":1156,"percent_change":555,"volume":1157,"transactions":9,"vwap":1155},"2026-04-10",30.182,30.084999,0.285,29600,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":503,"percent_change":991,"volume":1164,"transactions":9,"vwap":1163},"2026-04-09",29.53,29.835,29.4,29.8,73400,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1160,"change":1035,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1160},"2026-04-08",29.75,29.24,3.69,79400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1174,"change":1041,"percent_change":121,"volume":1176,"transactions":9,"vwap":1174},"2026-04-07",28.23,28.48,27.916,167200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":240,"volume":1184,"transactions":9,"vwap":1182},"2026-04-06",28.36,28.44,28.27,28.41,0.115,47400,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":503,"volume":1192,"transactions":9,"vwap":1190},"2026-04-02",27.57,28.305,27.5,28.295,0.075,63400,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":240,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-01",28.08,28.45,28.22,1.47,100400,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-31",26.91,27.83,27.81,1.28,4.82,76600,{"date":1209,"open":1210,"high":1210,"low":26,"close":1211,"change":848,"percent_change":459,"volume":1212,"transactions":9,"vwap":1211},"2026-03-30",27.11,26.53,80200,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-27",27.33,26.845,26.9,-0.53,-1.93,144900,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-26",28.01,28.040001,27.43,-0.91,-3.21,132000,{"date":1230,"open":1180,"high":1231,"low":1181,"close":1232,"change":1233,"percent_change":332,"volume":1234,"transactions":9,"vwap":1232},"2026-03-25",28.535,28.34,0.265,71000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":547,"volume":1242,"transactions":9,"vwap":1240},"2026-03-24",28.09,28.235,27.95,28.075001,-0.145,99000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1197,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1197},"2026-03-23",28.2,28.6,28.15,0.455,1.64,92200,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-20",28.28,27.56,27.765,-0.705,-2.48,106000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":818,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-19",28.25,28.53,28.030001,28.47,-0.42,148800,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":403,"volume":1274,"transactions":9,"vwap":1272},"2026-03-18",28.8,28.925,28.52,28.59,-0.28,510000,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":931,"percent_change":146,"volume":1281,"transactions":9,"vwap":1280},"2026-03-17",28.865,28.98,28.81,28.87,54200,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":902,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-16",28.65,28.96,28.76,1.63,72700,{"date":1290,"open":1291,"high":1279,"low":1261,"close":1292,"change":630,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-13",28.69,28.3,-0.81,30700,{"date":1296,"open":1297,"high":1298,"low":1262,"close":1262,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1262},"2026-03-12",28.88,28.9,-0.63,-2.16,49800,{"date":1303,"open":1168,"high":1304,"low":1305,"close":1306,"change":1129,"percent_change":442,"volume":1307,"transactions":9,"vwap":1306},"2026-03-11",29.378,29.01,29.16,57700,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":278,"volume":1315,"transactions":9,"vwap":1313},"2026-03-10",29.25,29.5,29.13,29.22,0.055,72100,{"date":1317,"open":1253,"high":1318,"low":1319,"close":1320,"change":769,"percent_change":1096,"volume":1321,"transactions":9,"vwap":1320},"2026-03-09",29.19,28.238,29.165,158600,{"date":1323,"open":1291,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-06",28.97,28.54,28.615,-0.595,-2.04,68700,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":959,"percent_change":352,"volume":1336,"transactions":9,"vwap":1335},"2026-03-05",29.18,29.382,28.78,29.21,74400,{"date":1338,"open":1313,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1205,"volume":1343,"transactions":9,"vwap":1341},"2026-03-04",29.45,29.11,29.37,0.37,34400,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-03",28.75,29.1,28.4,29,-0.47,-1.59,58200,{"date":1354,"open":1355,"high":1356,"low":1280,"close":1357,"change":209,"percent_change":300,"volume":1358,"transactions":9,"vwap":1357},"2026-03-02",28.95,29.55,29.47,82700,{"date":1360,"open":1361,"high":1357,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-27",29.32,29.17,29.38,-0.317,-1.07,30000,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-26",29.97,29.36,29.697,-0.403,-1.34,70100,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":231,"percent_change":382,"volume":1380,"transactions":9,"vwap":1379},"2026-02-25",29.88,30.175,30.1,51800,{"date":1382,"open":1370,"high":1383,"low":1384,"close":1385,"change":151,"percent_change":58,"volume":1386,"transactions":9,"vwap":1385},"2026-02-24",29.775,29.195,29.71,43300,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1370,"change":341,"percent_change":979,"volume":1391,"transactions":9,"vwap":1370},"2026-02-23",29.62,29.27,63200,{"date":1393,"open":1313,"high":1163,"low":1394,"close":1395,"change":146,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-20",29.2,29.72,1.3,53100,{"date":1399,"open":1313,"high":1400,"low":1362,"close":1401,"change":817,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-19",29.365,29.34,-0.14,30900,{"date":1405,"open":1313,"high":1406,"low":1394,"close":1363,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1363},"2026-02-18",29.59,0.277,0.95,94900,{"date":1411,"open":1286,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":231,"volume":1416,"transactions":9,"vwap":1414},"2026-02-17",29.26,28.63,29.103,0.113,78800,{"date":1418,"open":1419,"high":1168,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-13",29.12,28.86,28.99,-0.125,-0.43,142700,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-12",29.91,29.059999,29.115,-0.62,-2.09,160500,{"date":1434,"open":1435,"high":1436,"low":1356,"close":1437,"change":716,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-11",30.09,30.11,29.735,-0.35,59700,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":812,"percent_change":248,"volume":1446,"transactions":9,"vwap":1445},"2026-02-10",30.07,30.14,29.83,29.84,96000,{"date":1448,"open":1449,"high":1436,"low":1450,"close":1451,"change":381,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-09",29.54,29.44,29.99,1.45,80600,{"date":1455,"open":1324,"high":1456,"low":1324,"close":1457,"change":1458,"percent_change":610,"volume":1459,"transactions":9,"vwap":1457},"2026-02-06",29.61,29.56,0.797,42000,{"date":1461,"open":1462,"high":1428,"low":1272,"close":1463,"change":1464,"percent_change":764,"volume":1453,"transactions":9,"vwap":1463},"2026-02-05",28.77,28.763,-0.477,{"date":1466,"open":1467,"high":1467,"low":1280,"close":1168,"change":1430,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1168},"2026-02-04",29.87,-2.08,957600,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":341,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-03",30.35,29.52,29.86,-1.19,43600,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":755,"percent_change":1482,"volume":932,"transactions":9,"vwap":1481},"2026-02-02",29.89,30.362,30.22,0.53,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1104,"volume":1073,"transactions":9,"vwap":1488},"2026-01-30",30.29,30.44,29.92,30.059999,-0.29,{"date":1491,"open":1492,"high":1492,"low":1167,"close":1472,"change":1402,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1472},"2026-01-29",30.53,-0.46,114500,{"date":1496,"open":1497,"high":618,"low":1498,"close":1499,"change":1129,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-28",30.64,30.4,30.49,-0.2,36400,{"date":1503,"open":1486,"high":1504,"low":1505,"close":1506,"change":151,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-27",30.607,30.38,30.55,1.16,31200,{"date":1510,"open":1488,"high":1511,"low":1488,"close":1512,"change":945,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-26",30.321,30.2,0.52,14200,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":189,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-23",29.98,30.149,29.921,30.045,0.28,37300,{"date":1524,"open":1525,"high":1379,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-22",30.040001,29.82,29.96,0.21,0.71,67500,{"date":1532,"open":1406,"high":1533,"low":1363,"close":1167,"change":1521,"percent_change":1408,"volume":1534,"transactions":9,"vwap":1167},"2026-01-21",29.889,58100,{"date":1536,"open":1456,"high":1537,"low":1339,"close":1357,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1357},"2026-01-20",29.846,-0.747,-2.47,74700,{"date":1542,"open":1498,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":111,"volume":1547,"transactions":9,"vwap":1545},"2026-01-16",30.46,30.19,30.217,-0.003,24400,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1481,"change":468,"percent_change":381,"volume":1553,"transactions":9,"vwap":1481},"2026-01-15",30.37,30.459,30.21,49200,{"date":1555,"open":1556,"high":1556,"low":1427,"close":1435,"change":1493,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1435},"2026-01-14",30.42,-1.51,41800,{"date":1560,"open":1561,"high":1562,"low":1472,"close":1506,"change":1041,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1506},"2026-01-13",30.5,30.63,0.23,39300,{"date":1566,"open":1567,"high":1506,"low":1567,"close":1568,"change":1569,"percent_change":126,"volume":1570,"transactions":9,"vwap":1568},"2026-01-12",30.185,30.48,0.12,25300,{"date":1572,"open":1573,"high":1149,"low":1574,"close":1575,"change":121,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-09",30.12,30.109,30.36,0.83,26100,{"date":1579,"open":1556,"high":1556,"low":1517,"close":1436,"change":717,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1436},"2026-01-08",-1.02,24600,{"date":1583,"open":1550,"high":1584,"low":1472,"close":1556,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1556},"2026-01-07",30.58,0.045,0.15,40900,{"date":1589,"open":1512,"high":1505,"low":1590,"close":1591,"change":1233,"percent_change":267,"volume":1592,"transactions":9,"vwap":1591},"2026-01-06",30.091,30.375,38800,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1436,"change":14,"percent_change":468,"volume":1597,"transactions":9,"vwap":1436},"2026-01-05",30.3,30.069,48400,{"date":1599,"open":1512,"high":1556,"low":1377,"close":1442,"change":468,"percent_change":381,"volume":1600,"transactions":9,"vwap":1442},"2026-01-02",31000,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1604,"change":442,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-12-31",30.26,29.94,-0.7,28500,{"date":1608,"open":1609,"high":1603,"low":1609,"close":1610,"change":441,"percent_change":630,"volume":1611,"transactions":9,"vwap":1610},"2025-12-30",30.13,30.15,36700,{"date":1613,"open":1552,"high":1614,"low":1615,"close":1481,"change":1616,"percent_change":547,"volume":1564,"transactions":9,"vwap":1481},"2025-12-29",30.25,30.049999,-0.155,{"date":1618,"open":1619,"high":1486,"low":1620,"close":1591,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1591},"2025-12-26",30.385,30.32,0.015,0.05,50900,{"date":1625,"open":1626,"high":1575,"low":1627,"close":1575,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1575},"2025-12-24",30.28,30.24,0.08,0.26,26500,{"date":1632,"open":1604,"high":1626,"low":1604,"close":1626,"change":1633,"percent_change":590,"volume":1634,"transactions":9,"vwap":1626},"2025-12-23",0.231,103800,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1623,"transactions":9,"vwap":1639},"2025-12-22",30.08,29.941,30.049,0.189,0.63,{"date":1643,"open":1644,"high":1474,"low":1644,"close":1474,"change":1513,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1474},"2025-12-19",29.51,1.77,49500,{"date":1648,"open":1401,"high":1356,"low":1310,"close":1401,"change":902,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1401},"2025-12-18",1.59,27000,{"date":1652,"open":1356,"high":1356,"low":1297,"close":1297,"change":539,"percent_change":1653,"volume":1184,"transactions":9,"vwap":1297},"2025-12-17",-1.94,{"date":1655,"open":1390,"high":1656,"low":1310,"close":1339,"change":208,"percent_change":299,"volume":1657,"transactions":9,"vwap":1339},"2025-12-16",29.534,72800,{"date":1659,"open":1660,"high":1660,"low":1162,"close":1661,"change":546,"percent_change":539,"volume":877,"transactions":9,"vwap":1661},"2025-12-15",29.78,29.42,{"date":1663,"open":1552,"high":1552,"low":1311,"close":1406,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1406},"2025-12-12",-0.737,-2.43,345600,{"date":1668,"open":1614,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-11",30.335,29.93,30.327,-0.123,-0.4,88400,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1586,"percent_change":1077,"volume":998,"transactions":9,"vwap":1680},"2025-12-10",30.33,30.506,30.17,30.45,{"date":1682,"open":1683,"high":1550,"low":1683,"close":1595,"change":1684,"percent_change":208,"volume":1685,"transactions":9,"vwap":1595},"2025-12-09",30.16,0.01,36500,{"date":1687,"open":1620,"high":1550,"low":1443,"close":1485,"change":14,"percent_change":468,"volume":1688,"transactions":9,"vwap":1485},"2025-12-08",80700,{"date":1690,"open":1603,"high":1691,"low":1683,"close":1614,"change":106,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1614},"2025-12-05",30.405,0.2,28800,{"date":1695,"open":1696,"high":1544,"low":1697,"close":1544,"change":1698,"percent_change":279,"volume":1699,"transactions":9,"vwap":1544},"2025-12-04",30.18,29.987,0.172,48800,{"date":1701,"open":1702,"high":1436,"low":1703,"close":1704,"change":1705,"percent_change":1684,"volume":1706,"transactions":9,"vwap":1704},"2025-12-03",29.9,29.815,30.018,0.003,20600,{"date":1708,"open":1709,"high":1710,"low":1487,"close":1711,"change":1712,"percent_change":769,"volume":1597,"transactions":9,"vwap":1711},"2025-12-02",30.030001,30.27,30.014999,0.165,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1423,"volume":1720,"transactions":9,"vwap":1718},"2025-12-01",29.66,29.971,29.65,29.85,-0.13,32300,{"date":1722,"open":1427,"high":1517,"low":1723,"close":1517,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1517},"2025-11-28",29.81,0.18,0.6,23300,{"date":1728,"open":1729,"high":1702,"low":1730,"close":1163,"change":1054,"percent_change":450,"volume":1731,"transactions":9,"vwap":1163},"2025-11-26",29.74,29.6,55500,{"date":1733,"open":1318,"high":1734,"low":1285,"close":1357,"change":1724,"percent_change":1735,"volume":1699,"transactions":9,"vwap":1357},"2025-11-25",29.49,0.61,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-11-24",28.73,29.33,28.67,29.29,0.885,3.12,64600,{"date":1746,"open":1747,"high":1463,"low":1748,"close":1749,"change":1750,"percent_change":22,"volume":1751,"transactions":9,"vwap":1749},"2025-11-21",28.35,27.92,28.405,0.095,108400,{"date":1753,"open":1754,"high":1660,"low":1261,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-11-20",29.68,28.31,-0.68,-2.35,155500,{"date":1760,"open":1286,"high":1394,"low":1761,"close":1421,"change":141,"percent_change":450,"volume":1762,"transactions":9,"vwap":1421},"2025-11-19",28.7,30100,{"date":1764,"open":1286,"high":1765,"low":1196,"close":1740,"change":1766,"percent_change":1373,"volume":1767,"transactions":9,"vwap":1740},"2025-11-18",28.922,-0.389,63500,{"date":1769,"open":1313,"high":1339,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-11-17",28.839,29.059,-0.311,-1.06,39800,{"date":1776,"open":1286,"high":1777,"low":1778,"close":1341,"change":106,"percent_change":1692,"volume":1779,"transactions":9,"vwap":1341},"2025-11-14",29.57,28.72,28400,{"date":1781,"open":1717,"high":1395,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-11-13",29.147,29.31,-0.76,-2.53,75100,{"date":1788,"open":1626,"high":1626,"low":1702,"close":1442,"change":817,"percent_change":1719,"volume":1789,"transactions":9,"vwap":1442},"2025-11-12",32700,{"date":1791,"open":1573,"high":1567,"low":1487,"close":1436,"change":1792,"percent_change":311,"volume":1793,"transactions":9,"vwap":1436},"2025-11-11",-0.203,118200,{"date":1795,"open":1615,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1534,"transactions":9,"vwap":1798},"2025-11-10",30.345,30.01,30.313,0.763,2.58,{"date":1802,"open":1739,"high":1457,"low":1803,"close":1356,"change":111,"percent_change":570,"volume":1358,"transactions":9,"vwap":1356},"2025-11-07",28.91,{"date":1805,"open":1379,"high":1436,"low":1160,"close":1457,"change":248,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1457},"2025-11-06",-1.66,83200,{"date":1809,"open":1670,"high":1810,"low":1811,"close":1488,"change":468,"percent_change":381,"volume":1812,"transactions":9,"vwap":1488},"2025-11-05",30.292,29.841,47100,{"date":1814,"open":1379,"high":1815,"low":1670,"close":1670,"change":984,"percent_change":1431,"volume":1816,"transactions":9,"vwap":1670},"2025-11-04",30.31,34900,{"date":1818,"open":1819,"high":1820,"low":1561,"close":1821,"change":1822,"percent_change":22,"volume":813,"transactions":9,"vwap":1821},"2025-11-03",30.73,30.8,30.57,0.105,{"date":1824,"open":1820,"high":1820,"low":1575,"close":1825,"change":1692,"percent_change":136,"volume":1826,"transactions":9,"vwap":1825},"2025-10-31",30.465,30800,{"date":1828,"open":1141,"high":1141,"low":1614,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-10-30",30.265,-0.673,-2.18,38100,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":38,"volume":1840,"transactions":9,"vwap":1838},"2025-10-29",30.92,31.01,30.697,30.938,0.223,41000,{"date":1842,"open":1562,"high":1843,"low":1680,"close":1844,"change":1845,"percent_change":1055,"volume":1846,"transactions":9,"vwap":1844},"2025-10-28",30.81,30.715,0.315,66600,{"date":1848,"open":1485,"high":1680,"low":1614,"close":1498,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1498},"2025-10-27",0.493,1.65,45300,{"date":1853,"open":1854,"high":1451,"low":1854,"close":1855,"change":1856,"percent_change":1452,"volume":1547,"transactions":9,"vwap":1855},"2025-10-24",29.77,29.907,0.427,{"date":1858,"open":1318,"high":1449,"low":1318,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-10-23",29.48,0.3,1.03,28000,{"date":1864,"open":1859,"high":1859,"low":1298,"close":1332,"change":362,"percent_change":1580,"volume":1564,"transactions":9,"vwap":1332},"2025-10-22",{"date":1866,"open":1456,"high":1456,"low":1867,"close":1859,"change":1129,"percent_change":1500,"volume":1868,"transactions":9,"vwap":1859},"2025-10-21",29.385,53900,{"date":1870,"open":1162,"high":1871,"low":1162,"close":1449,"change":300,"percent_change":1872,"volume":1630,"transactions":9,"vwap":1449},"2025-10-20",29.63,1.06,{"date":1874,"open":1421,"high":1875,"low":1876,"close":1877,"change":1684,"percent_change":208,"volume":1878,"transactions":9,"vwap":1877},"2025-10-17",29.291,28.937,29.23,19100,{"date":1880,"open":1881,"high":1457,"low":1305,"close":1313,"change":441,"percent_change":561,"volume":1882,"transactions":9,"vwap":1313},"2025-10-16",29.46,25500,{"date":1884,"open":1661,"high":1656,"low":1349,"close":1741,"change":1692,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1741},"2025-10-15",0.69,27600,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":362,"percent_change":1580,"volume":1893,"transactions":9,"vwap":1892},"2025-10-14",29.02,29.341,28.663,29.09,33000,{"date":1895,"open":1390,"high":1896,"low":1318,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-10-13",29.43,29.39,0.642,2.23,37100,{"date":1902,"open":1718,"high":1903,"low":1778,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-10-10",29.916,28.748,-1.082,-3.63,40800,{"date":1909,"open":1377,"high":1377,"low":1910,"close":1444,"change":1911,"percent_change":239,"volume":1912,"transactions":9,"vwap":1444},"2025-10-09",29.707,0.042,22800,{"date":1914,"open":1356,"high":1915,"low":1644,"close":1916,"change":1917,"percent_change":1872,"volume":1918,"transactions":9,"vwap":1916},"2025-10-08",29.79,29.788,0.313,16600,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1489,"volume":1926,"transactions":9,"vwap":1924},"2025-10-07",29.67,29.685,29.347,29.475,-0.085,35700,{"date":1928,"open":1389,"high":1929,"low":1859,"close":1457,"change":106,"percent_change":1692,"volume":1522,"transactions":9,"vwap":1457},"2025-10-06",29.69,{"date":1931,"open":1932,"high":1395,"low":1661,"close":1311,"change":959,"percent_change":352,"volume":1933,"transactions":9,"vwap":1311},"2025-10-03",29.705,35000,{"date":1935,"open":1929,"high":1936,"low":1859,"close":1715,"change":239,"percent_change":1937,"volume":1587,"transactions":9,"vwap":1715},"2025-10-02",29.73,0.47,{"date":1939,"open":1390,"high":1777,"low":1412,"close":1473,"change":14,"percent_change":239,"volume":1940,"transactions":9,"vwap":1473},"2025-10-01",30600,{"date":1942,"open":1783,"high":1859,"low":1313,"close":1859,"change":931,"percent_change":1342,"volume":1943,"transactions":9,"vwap":1859},"2025-09-30",36100,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1341,"change":1563,"percent_change":1949,"volume":1893,"transactions":9,"vwap":1341},"2025-09-29",29.35,29.476,29.3,0.79,{"date":1951,"open":1428,"high":1952,"low":1953,"close":1952,"change":239,"percent_change":756,"volume":1954,"transactions":9,"vwap":1952},"2025-09-26",29.14,28.89,27700,{"date":1956,"open":1957,"high":1340,"low":1738,"close":1349,"change":1958,"percent_change":661,"volume":1959,"transactions":9,"vwap":1349},"2025-09-25",28.885,-0.179,26400,{"date":1961,"open":1859,"high":1859,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-09-24",29.122,29.179,-0.231,-0.79,21800,{"date":1968,"open":1660,"high":1660,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1138,"transactions":9,"vwap":1970},"2025-09-23",29.371,29.41,-0.365,-1.23,{"date":1974,"open":1975,"high":1915,"low":1339,"close":1383,"change":1692,"percent_change":1027,"volume":1976,"transactions":9,"vwap":1383},"2025-09-22",29.495,68100,{"date":1978,"open":1881,"high":1979,"low":1401,"close":1980,"change":520,"percent_change":38,"volume":1981,"transactions":9,"vwap":1980},"2025-09-19",29.58,29.575,36900,{"date":1983,"open":1739,"high":1859,"low":1310,"close":1370,"change":121,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1370},"2025-09-18",0.86,46900,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1340,"change":351,"percent_change":661,"volume":1281,"transactions":9,"vwap":1340},"2025-09-17",29.275,28.908,{"date":1991,"open":1896,"high":1896,"low":1992,"close":1741,"change":111,"percent_change":570,"volume":1993,"transactions":9,"vwap":1741},"2025-09-16",29.233,44400,{"date":1995,"open":1340,"high":1739,"low":1340,"close":1948,"change":1563,"percent_change":1949,"volume":1996,"transactions":9,"vwap":1948},"2025-09-15",71400,{"date":1998,"open":1952,"high":1952,"low":1889,"close":1999,"change":2000,"percent_change":1041,"volume":1343,"transactions":9,"vwap":1999},"2025-09-12",29.07,0.02,{"date":2002,"open":1332,"high":1332,"low":1889,"close":2003,"change":14,"percent_change":239,"volume":2004,"transactions":9,"vwap":2003},"2025-09-11",29.049999,57100,{"date":2006,"open":2007,"high":1952,"low":1803,"close":1305,"change":1563,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1305},"2025-09-10",29.125,0.8,51400,{"date":2011,"open":1291,"high":2012,"low":2013,"close":1334,"change":1712,"percent_change":1013,"volume":2014,"transactions":9,"vwap":1334},"2025-09-09",28.79,28.57,61600,{"date":2016,"open":1264,"high":2017,"low":1264,"close":1326,"change":2018,"percent_change":1018,"volume":2019,"transactions":9,"vwap":1326},"2025-09-08",28.688,0.305,47300,{"date":2021,"open":2013,"high":2022,"low":2023,"close":1755,"change":1241,"percent_change":547,"volume":2024,"transactions":9,"vwap":1755},"2025-09-05",28.58,28.061001,46400,{"date":2026,"open":1247,"high":2027,"low":1247,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-09-04",28.465,28.455,0.395,1.41,53800,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1629,"percent_change":332,"volume":2038,"transactions":9,"vwap":2037},"2025-09-03",28.02,28.18,27.945,28.059999,48100,{"date":2040,"open":1254,"high":2041,"low":2042,"close":2043,"change":630,"percent_change":777,"volume":2044,"transactions":9,"vwap":2043},"2025-09-02",27.84,27.45,27.8,37800,{"date":2046,"open":2047,"high":2047,"low":2048,"close":1263,"change":458,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1263},"2025-08-29",28.32,27.96,-1.6,55000,{"date":2052,"open":1292,"high":2053,"low":2035,"close":2054,"change":1692,"percent_change":1529,"volume":2055,"transactions":9,"vwap":2054},"2025-08-28",28.51,28.485,143200,{"date":2057,"open":2058,"high":2047,"low":1247,"close":2059,"change":2060,"percent_change":2000,"volume":2061,"transactions":9,"vwap":2059},"2025-08-27",28.26,28.285,0.005,41400,{"date":2063,"open":1224,"high":1253,"low":2064,"close":1253,"change":392,"percent_change":131,"volume":2065,"transactions":9,"vwap":1253},"2025-08-26",27.98,35600,{"date":2067,"open":2068,"high":2069,"low":1224,"close":2037,"change":111,"percent_change":817,"volume":947,"transactions":9,"vwap":2037},"2025-08-25",28.1,28.24,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2074,"change":381,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-08-22",27.62,28.204,28.07,1.56,45100,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-08-21",27.66,27.735,27.52,27.64,-0.075,-0.27,29100,{"date":2087,"open":2043,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1299,"volume":2092,"transactions":9,"vwap":2090},"2025-08-20",27.826,27.271,27.715,-0.175,44200,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":248,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-08-19",28.33,27.849,27.89,-1.76,62900,{"date":2101,"open":1190,"high":2102,"low":2103,"close":2104,"change":1622,"percent_change":1724,"volume":1832,"transactions":9,"vwap":2104},"2025-08-18",28.395,28.261,28.39,{"date":2106,"open":2107,"high":2107,"low":2108,"close":1232,"change":811,"percent_change":351,"volume":2109,"transactions":9,"vwap":1232},"2025-08-15",28.43,28.239,47900,{"date":2111,"open":1197,"high":2112,"low":1197,"close":2104,"change":2113,"percent_change":1129,"volume":2114,"transactions":9,"vwap":2104},"2025-08-14",28.42,-0.018,44000,{"date":2116,"open":1246,"high":2117,"low":2095,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-08-13",28.62,28.408,-0.072,-0.25,62000,{"date":2123,"open":2047,"high":1174,"low":2124,"close":1174,"change":1054,"percent_change":2125,"volume":1386,"transactions":9,"vwap":1174},"2025-08-12",28.166,1.17,{"date":2127,"open":1181,"high":1747,"low":1195,"close":1247,"change":198,"percent_change":1438,"volume":2128,"transactions":9,"vwap":1247},"2025-08-11",62500,{"date":2130,"open":2131,"high":2058,"low":2074,"close":1261,"change":2132,"percent_change":1055,"volume":2019,"transactions":9,"vwap":1261},"2025-08-08",28.12,0.29,{"date":2134,"open":1237,"high":2035,"low":2135,"close":2048,"change":2136,"percent_change":1586,"volume":2137,"transactions":9,"vwap":2048},"2025-08-07",27.741,0.043,46500,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2142,"change":2143,"percent_change":997,"volume":2144,"transactions":9,"vwap":2142},"2025-08-06",27.58,27.94,27.917,0.367,25400,{"date":2146,"open":2147,"high":2041,"low":2081,"close":2148,"change":818,"percent_change":1423,"volume":2149,"transactions":9,"vwap":2148},"2025-08-05",27.75,27.55,26300,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":769,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-08-04",27.34,27.7,27.67,2.03,30200,{"date":2158,"open":2159,"high":2152,"low":2160,"close":2161,"change":1605,"percent_change":2162,"volume":2024,"transactions":9,"vwap":2161},"2025-08-01",27.28,27,27.12,-2.52,{"date":2164,"open":1245,"high":1173,"low":2147,"close":2165,"change":392,"percent_change":2008,"volume":849,"transactions":9,"vwap":2165},"2025-07-31",27.82,{"date":2167,"open":1254,"high":2168,"low":2169,"close":2170,"change":371,"percent_change":2171,"volume":2065,"transactions":9,"vwap":2170},"2025-07-30",27.683,27.44,27.6,0.62,{"date":2173,"open":2154,"high":2174,"low":1225,"close":1225,"change":1500,"percent_change":562,"volume":2175,"transactions":9,"vwap":1225},"2025-07-29",27.72,37700,{"date":2177,"open":2154,"high":2154,"low":2148,"close":2178,"change":209,"percent_change":1054,"volume":1993,"transactions":9,"vwap":2178},"2025-07-28",27.63,{"date":2180,"open":2042,"high":1187,"low":2042,"close":2181,"change":468,"percent_change":1937,"volume":2182,"transactions":9,"vwap":2181},"2025-07-25",27.54,57800,{"date":2184,"open":1225,"high":2185,"low":2186,"close":2187,"change":931,"percent_change":126,"volume":2188,"transactions":9,"vwap":2187},"2025-07-24",27.48,27.32,27.41,28300,{"date":2190,"open":2191,"high":2186,"low":1210,"close":2192,"change":392,"percent_change":580,"volume":1726,"transactions":9,"vwap":2192},"2025-07-23",27.21,27.3,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":310,"percent_change":1293,"volume":2198,"transactions":9,"vwap":2197},"2025-07-22",27.29,26.883,27.08,29500,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2192,"change":1628,"percent_change":2132,"volume":2203,"transactions":9,"vwap":2192},"2025-07-21",27.25,27.429,40100,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":1129,"volume":2211,"transactions":9,"vwap":2209},"2025-07-18",27.35,27.42,27.135,27.22,-0.015,21900,{"date":2213,"open":2214,"high":2192,"low":2214,"close":2215,"change":1012,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-07-17",27.07,27.235,0.72,29700,{"date":2219,"open":2160,"high":2220,"low":2221,"close":2222,"change":1586,"percent_change":431,"volume":2223,"transactions":9,"vwap":2222},"2025-07-16",27.045,26.84,27.040001,33100,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2228,"change":208,"percent_change":931,"volume":2175,"transactions":9,"vwap":2228},"2025-07-15",27.09,27.108,26.89,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":209,"percent_change":22,"volume":2235,"transactions":9,"vwap":2234},"2025-07-14",26.77,26.899,26.706,26.86,33600,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2231,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2231},"2025-07-11",26.74,26.85,26.722,-0.089,-0.33,16400,{"date":2245,"open":2234,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":208,"volume":2250,"transactions":9,"vwap":2248},"2025-07-10",26.878,26.68,26.859,0.009,19300,{"date":2252,"open":2253,"high":2239,"low":2253,"close":2239,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2239},"2025-07-09",26.64,0.336,1.27,33200,{"date":2258,"open":2253,"high":2253,"low":2259,"close":2260,"change":2261,"percent_change":341,"volume":2262,"transactions":9,"vwap":2260},"2025-07-08",26.47,26.514,-0.096,34000,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":812,"percent_change":698,"volume":917,"transactions":9,"vwap":2268},"2025-07-07",26.65,26.67,26.45,26.61,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":1629,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-07-03",26.59,26.8,26.76,0.98,53500,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2280,"change":392,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-07-02",26.25,26.508,26.5,0.84,17600,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1489,"percent_change":2289,"volume":2044,"transactions":9,"vwap":2288},"2025-07-01",26.51,26.559,26.21,26.28,-1.09,{"date":2291,"open":2268,"high":2268,"low":2292,"close":2293,"change":239,"percent_change":1482,"volume":1981,"transactions":9,"vwap":2293},"2025-06-30",26.44,26.57,{"date":2295,"open":2296,"high":2297,"low":2287,"close":2297,"change":503,"percent_change":1861,"volume":2298,"transactions":9,"vwap":2297},"2025-06-27",26.31,26.43,48300,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":392,"percent_change":609,"volume":2305,"transactions":9,"vwap":2304},"2025-06-26",26.040001,26.23,25.935,26.16,28700,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":931,"percent_change":381,"volume":2312,"transactions":9,"vwap":2311},"2025-06-25",25.95,26,25.895,25.94,27500,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2317,"change":1937,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-06-24",25.63,25.84,25.83,1.85,33900,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":755,"percent_change":1641,"volume":2326,"transactions":9,"vwap":2325},"2025-06-23",25.14,25.37,25.01,25.36,131400,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2331,"change":198,"percent_change":1673,"volume":2332,"transactions":9,"vwap":2331},"2025-06-20",25.48,25.12,25.2,131100,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1128,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-06-18",25.33,25.5,25.255,25.3,-0.08,40000,{"date":2342,"open":2343,"high":2329,"low":2344,"close":2345,"change":818,"percent_change":1350,"volume":1954,"transactions":9,"vwap":2345},"2025-06-17",25.35,25.28,25.32,{"date":2347,"open":2344,"high":2348,"low":2344,"close":2349,"change":300,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-06-16",25.52,25.44,1.23,22100,{"date":2353,"open":2354,"high":2323,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-06-13",25.16,25.059999,25.13,-0.34,-1.33,49900,{"date":2361,"open":2345,"high":2362,"low":2345,"close":2363,"change":2364,"percent_change":392,"volume":1611,"transactions":9,"vwap":2363},"2025-06-12",25.487,25.47,0.057,{"date":2366,"open":2367,"high":2368,"low":2325,"close":2369,"change":2370,"percent_change":310,"volume":2371,"transactions":9,"vwap":2369},"2025-06-11",25.55,25.635,25.413,-0.057,49600,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2363,"change":1622,"percent_change":1692,"volume":2377,"transactions":9,"vwap":2363},"2025-06-10",25.4,25.49,25.371,13600,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":208,"percent_change":1569,"volume":2384,"transactions":9,"vwap":2383},"2025-06-09",25.46,25.51,25.41,25.42,26700,{"date":2386,"open":2323,"high":2375,"low":2387,"close":2388,"change":2389,"percent_change":332,"volume":2390,"transactions":9,"vwap":2388},"2025-06-06",25.332,25.39,0.236,13100,{"date":2392,"open":2335,"high":2393,"low":2330,"close":2394,"change":2395,"percent_change":1265,"volume":1294,"transactions":9,"vwap":2394},"2025-06-05",25.479,25.154,-0.107,{"date":2397,"open":2330,"high":2338,"low":2330,"close":2398,"change":2399,"percent_change":2008,"volume":2400,"transactions":9,"vwap":2398},"2025-06-04",25.261,0.201,23100,{"date":2402,"open":2403,"high":2356,"low":2404,"close":2355,"change":392,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2355},"2025-06-03",24.88,24.879,0.89,24200,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2411,"change":278,"percent_change":590,"volume":2412,"transactions":9,"vwap":2411},"2025-06-02",24.54,24.87,24.84,22200,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":1129,"percent_change":561,"volume":2418,"transactions":9,"vwap":2417},"2025-05-30",24.68,24.381,24.65,16900,{"date":2420,"open":2324,"high":2324,"low":2421,"close":2422,"change":931,"percent_change":946,"volume":2377,"transactions":9,"vwap":2422},"2025-05-29",24.64,24.71,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2427,"change":1719,"percent_change":1218,"volume":2428,"transactions":9,"vwap":2427},"2025-05-28",24.75,24.82,24.6,21500,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-05-27",24.49,24.77,24.73,0.571,2.36,43100,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-05-23",23.96,24.295,24.159,-0.211,-0.87,12600,{"date":2446,"open":2447,"high":2409,"low":2447,"close":2448,"change":1622,"percent_change":1528,"volume":1508,"transactions":9,"vwap":2448},"2025-05-22",24.32,24.37,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2447,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2447},"2025-05-21",24.44,24.8,24.23,-0.347,-1.41,24500,{"date":2458,"open":2422,"high":2459,"low":2409,"close":2460,"change":1672,"percent_change":248,"volume":2461,"transactions":9,"vwap":2460},"2025-05-20",24.72,24.667,20000,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":106,"percent_change":258,"volume":2468,"transactions":9,"vwap":2467},"2025-05-19",24.355,24.81,24.35,24.79,19900,{"date":2470,"open":2421,"high":2432,"low":2471,"close":2433,"change":2472,"percent_change":136,"volume":2461,"transactions":9,"vwap":2433},"2025-05-16",24.591,0.161,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":1218,"volume":2480,"transactions":9,"vwap":2478},"2025-05-15",24.57,24.7,24.394,24.569,-0.131,17200,{"date":2482,"open":2427,"high":2459,"low":2483,"close":2476,"change":1528,"percent_change":1984,"volume":2235,"transactions":9,"vwap":2476},"2025-05-14",24.589,{"date":2485,"open":2486,"high":2475,"low":2486,"close":2431,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2431},"2025-05-13",24.16,0.491,2.05,43800,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":1508,"transactions":9,"vwap":2495},"2025-05-12",23.88,24,23.71,23.999,1.039,4.53,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":958,"percent_change":561,"volume":2211,"transactions":9,"vwap":2503},"2025-05-09",23.13,23.21,22.865,22.96,{"date":2505,"open":2506,"high":2501,"low":2507,"close":2508,"change":1012,"percent_change":609,"volume":1981,"transactions":9,"vwap":2508},"2025-05-08",23.059999,22.862,23.014999,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2511,"change":209,"percent_change":126,"volume":2514,"transactions":9,"vwap":2511},"2025-05-07",22.82,22.87,22.545,20400,{"date":2516,"open":2517,"high":2518,"low":2517,"close":2519,"change":310,"percent_change":1104,"volume":2520,"transactions":9,"vwap":2519},"2025-05-06",22.63,22.881,22.73,18100,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2525,"change":812,"percent_change":2526,"volume":2418,"transactions":9,"vwap":2525},"2025-05-05",22.84,23.08,22.95,-0.65,{"date":2528,"open":2525,"high":2529,"low":2530,"close":2531,"change":1084,"percent_change":2318,"volume":1522,"transactions":9,"vwap":2531},"2025-05-02",23.225,22.89,23.1,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2536,"change":141,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-05-01",22.83,23.01,22.68,1.43,31600,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":441,"percent_change":717,"volume":2545,"transactions":9,"vwap":2544},"2025-04-30",21.94,22.395,21.765,22.36,38300,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":209,"percent_change":126,"volume":2551,"transactions":9,"vwap":2550},"2025-04-29",22.18,22.48,22.43,65100,{"date":2553,"open":2554,"high":2550,"low":2555,"close":2556,"change":570,"percent_change":1719,"volume":2557,"transactions":9,"vwap":2556},"2025-04-28",22.41,22.030001,22.34,42900,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":1054,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-04-25",22.059999,22.4,22.040001,22.37,1.5,32200,{"date":2567,"open":2568,"high":2562,"low":2568,"close":2562,"change":1885,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2562},"2025-04-24",21.46,3.23,46700,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":484,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-04-23",21.55,21.8,21.3,21.35,2.84,87900,{"date":179,"open":175,"high":2580,"low":175,"close":2581,"change":151,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},20.92,20.76,1.71,54000]