[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLCC":3,"homepage-market-summary":29,"stock-historical-FLCC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLCC","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},"Federated Hermes MDT Large Cap Core ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4477,0.1639,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},36.61,36.685,36.55,36.3562,0.2538,0.7,25385.559171,37.55,29.88,28752.407771348,87.7,546,{"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":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25.19,23925,8732601.942837,43.66,"2025-04-22",[181,184,194,204,213,224,235,245,254,264,273,284,293,304,314,324,333,343,353,363,374,385,395,405,414,423,433,442,452,461,472,483,492,502,512,520,530,540,549,559,569,578,585,594,604,615,626,636,647,657,668,678,688,698,706,716,724,734,743,752,759,766,775,782,789,796,804,811,820,828,835,844,851,859,868,875,882,889,898,906,913,921,928,936,944,951,958,964,970,978,984,991,998,1006,1014,1019,1026,1033,1039,1045,1050,1057,1063,1071,1079,1087,1095,1100,1107,1115,1123,1131,1137,1144,1151,1156,1163,1170,1178,1187,1195,1203,1210,1217,1225,1234,1243,1249,1258,1266,1274,1283,1292,1301,1309,1316,1323,1328,1334,1341,1349,1357,1364,1370,1378,1385,1392,1399,1406,1414,1422,1428,1436,1443,1451,1458,1464,1473,1479,1487,1493,1499,1504,1508,1515,1521,1526,1534,1542,1548,1555,1563,1570,1576,1583,1591,1598,1606,1613,1620,1626,1634,1641,1648,1654,1659,1664,1669,1675,1682,1688,1692,1700,1706,1711,1716,1723,1728,1734,1740,1744,1747,1752,1758,1763,1768,1774,1779,1786,1791,1796,1803,1808,1813,1819,1827,1833,1840,1847,1854,1862,1868,1876,1881,1886,1891,1896,1904,1910,1915,1921,1925,1928,1934,1937,1942,1948,1953,1959,1964,1969,1975,1981,1985,1991,1997,2003,2010,2015,2018,2021,2025,2030,2033,2035,2039,2044,2051,2056,2063,2067,2071,2073,2078,2083,2088,2094,2099,2106,2111,2116,2124,2129,2133,2140,2145,2150,2156,2160,2165,2171,2178,2185,2192,2197,2203,2206,2210,2215,2220,2225,2232,2239,2245,2250,2258,2262,2268,2274,2277,2279,2284,2289,2294,2298,2303,2309,2316,2319,2324,2329,2336,2341,2346,2349,2355,2361,2366,2370,2379,2385,2389,2396,2402,2408,2414,2421,2427,2435,2440,2444,2448,2454,2459,2465,2470,2475,2480,2486,2492,2497,2503,2507,2515,2521,2525,2527,2532,2537,2543,2550,2556,2562,2568,2574,2580,2587,2591,2597,2603,2609,2613,2619,2626,2631],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},117,36.5935,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",36.28,36.43,36.13,0.0662,0.18,58489.777524,95,36.2317,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",36.44,36.58,36.29,0.0106,0.03,10776.0934,86,36.4655,{"date":205,"open":196,"high":196,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",36.2201,36.2794,-0.1306,-0.36,12816.0934,145,36.3183,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",36.49,36.52,36.329682,36.41,-0.2026,-0.55,25494.1204,124,36.426,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",36.53,36.69,36.5,36.6126,0.1826,0.5,15202.0934,91,36.6069,{"date":236,"open":237,"high":238,"low":239,"close":187,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",36.37,36.47,36.260894,0.001,0,30942.3233,112,36.4062,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",36.76,36.429,-0.3105,-0.85,19274.756,151,36.5169,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",36.94,36.71,36.7395,-0.1042,-0.28,457628.01,83,36.7727,{"date":265,"open":17,"high":266,"low":17,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",36.93,36.8437,0.464,1.28,6629.783,81,36.839,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",36.3501,36.3999,36.26,36.3797,-0.0417,-0.11,5824.756,66,36.3477,{"date":285,"open":237,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":271,"vwap":292},"2026-09-17",36.45,36.315,36.4214,0.3814,1.06,16608.756,36.4027,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",36.265,36.32,35.805,36.04,-0.1035,-0.29,15460.9547,138,36.0814,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",36.23,36.085,36.1435,-0.2521,-0.69,7437.9547,89,36.1779,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":300,"volume":321,"transactions":322,"vwap":323},"2026-09-14",36.425,36.485,36.245,36.3956,-0.106,12717.9547,92,36.4021,{"date":325,"open":216,"high":326,"low":327,"close":328,"change":329,"percent_change":88,"volume":330,"transactions":331,"vwap":332},"2026-09-11",36.57,36.435,36.5016,0.368,19207.451,149,36.5134,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",36.06,36.21,36.1336,-0.1364,-0.38,7757.451,80,36.1471,{"date":344,"open":296,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",36.3825,36.22,36.27,-0.2621,-0.72,53965.451,133,36.2861,{"date":354,"open":355,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",36.6,36.67,36.5321,-0.3373,-0.91,179930.7688,114,36.6471,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",36.958132,36.96,36.845,36.8694,-0.1706,-0.46,24003.5418,118,36.8882,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",36.8,37.08,36.77,37.04,0.4245,1.16,287839.7688,104,37.0741,{"date":386,"open":387,"high":227,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",36.56,36.5307,36.6155,0.2356,0.65,38527.7688,103,36.6368,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",36.59,36.371763,36.3799,-0.3451,-0.94,67063.9058,107,36.459,{"date":406,"open":257,"high":407,"low":408,"close":407,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",36.725,36.625,-0.1424,-0.39,21004.8258,84,36.6739,{"date":415,"open":416,"high":416,"low":378,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",37.21,36.8674,-0.1795,-0.48,6599.7688,71,36.9469,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":233,"vwap":432},"2026-08-27",36.97,37.09,36.91,37.0469,0.3101,0.84,25940.7688,36.9957,{"date":434,"open":356,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":421,"vwap":441},"2026-08-26",36.82,36.66,36.7368,-0.0205,-0.06,9618.5786,36.7144,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",36.83,36.65,36.7573,0.0693,0.19,8922.5786,90,36.712,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":280,"volume":459,"transactions":282,"vwap":460},"2026-08-24",36.68,36.7599,36.655,36.688,-0.0401,4491.9274,36.697,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",36.718958,36.84,36.6801,36.7281,0.1887,0.52,5385.6248,62,36.7519,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",36.7,36.7762,36.5101,36.5394,-0.4246,-1.15,12154.5786,75,36.6079,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",37.25,36.964,-0.0115,-0.03,5578.5786,65,37.1852,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",37.15,36.9505,36.9755,-0.2005,-0.54,7076.4156,69,37.0654,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":481,"vwap":511},"2026-08-17",37.315,37.38,37.175,37.176,-0.127,-0.34,7273.5786,37.2711,{"date":513,"open":24,"high":24,"low":514,"close":515,"change":516,"percent_change":509,"volume":517,"transactions":518,"vwap":519},"2026-08-14",37.295,37.303,-0.126,11683.444624,78,37.3913,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":518,"vwap":529},"2026-08-13",37.29,37.48,37.2085,37.429,0.3966,1.07,16624.0088,37.3588,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",37.27,36.99,37.0324,0.1,0.27,18116.0088,94,37.07,{"date":541,"open":542,"high":494,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":243,"vwap":548},"2026-08-11",37.13,36.89,36.9324,-0.1169,-0.32,23052.0088,37.0286,{"date":550,"open":551,"high":426,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",37,36.9865,37.0493,0.0276,0.07,2879.8588,46,37.0472,{"date":560,"open":561,"high":562,"low":266,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",37.03,37.034,37.0217,0.2167,0.59,3486.9547,58,37.0106,{"date":570,"open":196,"high":571,"low":196,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",36.9994,36.805,-0.185,-0.5,30650.7031,52,36.7983,{"date":579,"open":522,"high":505,"low":580,"close":533,"change":581,"percent_change":582,"volume":583,"transactions":518,"vwap":584},"2026-08-05",36.98,-0.05,-0.13,26881.9945,37.0683,{"date":586,"open":19,"high":587,"low":588,"close":379,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",37.0894,36.54,0.7491,2.06,13580.9945,111,36.9611,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",36.1662,36.38,36.2909,0.3533,0.98,32230.1315,73,36.2518,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",35.8,35.96,35.5916,35.9376,0.1907,0.53,14981.854953,64,35.8064,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",35.568,35.76,35.32,35.7469,0.5334,1.51,17748.9945,115,35.6292,{"date":627,"open":628,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",35.48,35.81,35.2135,-0.4498,-1.26,10500.9945,76,35.4339,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",35.52,35.7,35.3708,35.6633,0.2282,0.64,12363.0805,77,35.6086,{"date":648,"open":649,"high":650,"low":619,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",35.59,35.65,35.4351,0.1313,0.37,5749.740263,188,35.4758,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",35.22,35.552267,35.2101,35.3038,0.0709,0.2,221006.9945,93,35.3603,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":421,"vwap":677},"2026-07-23",35.28,35.29,35.11,35.2329,-0.3693,-1.04,12258.6976,35.1974,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":567,"vwap":687},"2026-07-22",35.7699,35.77,35.595,35.6022,-0.1507,-0.42,8903.9945,35.6811,{"date":689,"open":690,"high":691,"low":650,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",35.68,35.78,35.7529,0.3229,0.91,15398.9945,98,35.7212,{"date":699,"open":700,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":602,"vwap":705},"2026-07-20",35.74,35.43,-0.0809,-0.23,16129.966521,35.6012,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-17",35.505,35.66,35.5109,-0.1551,-0.43,4384.9945,60,35.5641,{"date":717,"open":718,"high":719,"low":650,"close":720,"change":721,"percent_change":712,"volume":722,"transactions":655,"vwap":723},"2026-07-16",35.675,35.84,35.666,-0.1552,10046.9945,35.7854,{"date":725,"open":607,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-15",36,35.71,35.8212,0.0773,0.22,12161.9945,97,35.8478,{"date":735,"open":691,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":613,"vwap":742},"2026-07-14",35.8189,35.7051,35.7439,0.1576,0.44,8225.9945,35.7661,{"date":744,"open":629,"high":629,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-13",35.545,35.5863,-0.2197,-0.61,8120.227481,47,35.6445,{"date":753,"open":629,"high":719,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-10",35.75,35.806,0.108,0.3,4300,{"date":760,"open":761,"high":618,"low":762,"close":763,"change":764,"percent_change":37,"volume":765,"transactions":9,"vwap":763},"2026-07-09",35.629,35.62,35.698,0.258,9000,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-08",35.41,35.5,35.161,35.44,-0.095,-0.27,17700,{"date":776,"open":777,"high":650,"low":768,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-07",35.54,35.535,-0.087,-0.24,67200,{"date":783,"open":649,"high":784,"low":785,"close":786,"change":787,"percent_change":430,"volume":788,"transactions":9,"vwap":786},"2026-07-06",35.67,35.559,35.622,0.296,7900,{"date":790,"open":777,"high":777,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-02",35.137,35.326,0.138,0.39,8200,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-01",35.080002,35.38,35.188,0.054,0.15,5500,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":809,"percent_change":430,"volume":810,"transactions":9,"vwap":808},"2026-06-30",34.9,35.15,35.134,0.291,7700,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-29",34.89,34.98,34.76,34.843,0.287,0.83,8600,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-26",34.26,34.68,34.556,0.145,0.42,8700,{"date":829,"open":830,"high":831,"low":832,"close":832,"change":833,"percent_change":300,"volume":834,"transactions":9,"vwap":832},"2026-06-25",34.56,34.66,34.411,-0.099,14700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-24",34.59,34.805,34.39,34.51,0.046,0.13,8100,{"date":845,"open":837,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-23",34.65,34.464,-0.394,-1.13,19200,{"date":852,"open":807,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-22",35.16,34.821,34.858,-0.128,-0.37,23900,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-18",34.94,35.0099983,34.872,34.986,0.374,1.08,29100,{"date":869,"open":870,"high":807,"low":871,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-17",35.09,34.612,-0.408,-1.17,312600,{"date":876,"open":877,"high":878,"low":879,"close":879,"change":880,"percent_change":780,"volume":881,"transactions":9,"vwap":879},"2026-06-16",35.17,35.2,35.02,-0.085,12400,{"date":883,"open":884,"high":671,"low":885,"close":886,"change":794,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-15",35.18,35.099998,35.105,1.12,16700,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-12",34.55,34.81,34.48,34.715,0.119,0.34,27800,{"date":899,"open":822,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-11",34.645,34.09,34.596,0.564,1.66,11500,{"date":907,"open":908,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-10",34.5,34.032001,-0.662,-1.91,4000,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-09",34.92,33.9,34.694,0.081,0.23,33900,{"date":922,"open":923,"high":924,"low":925,"close":925,"change":926,"percent_change":439,"volume":927,"transactions":9,"vwap":925},"2026-06-08",34.815,34.88,34.613,-0.022,4700,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-05",35.27,34.632,34.635,-0.872,-2.46,11100,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":919,"volume":943,"transactions":9,"vwap":941},"2026-06-04",35.51,35.58,35.475,35.507,0.083,2700,{"date":945,"open":946,"high":946,"low":768,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-03",35.605,35.424,-0.232,-0.65,10200,{"date":952,"open":639,"high":754,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-02",35.64,35.656,-0.043,-0.12,11000,{"date":959,"open":784,"high":960,"low":778,"close":961,"change":962,"percent_change":158,"volume":963,"transactions":9,"vwap":961},"2026-06-01",35.83,35.699,0.262,10300,{"date":965,"open":771,"high":939,"low":966,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-29",35.437,0.102,0.29,18100,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":146,"volume":977,"transactions":9,"vwap":975},"2026-05-28",35.35,35.4,35.292,35.335,0.135,9300,{"date":979,"open":980,"high":670,"low":980,"close":878,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":878},"2026-05-27",35.142,0.008,0.02,38800,{"date":985,"open":986,"high":987,"low":672,"close":988,"change":989,"percent_change":643,"volume":990,"transactions":9,"vwap":988},"2026-05-26",35.229,35.31,35.192,0.224,13100,{"date":992,"open":885,"high":993,"low":994,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-22",35.13,34.968,0.164,0.47,33400,{"date":999,"open":1000,"high":806,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-21",34.69,34.64,34.804,0.074,0.21,10500,{"date":1007,"open":1008,"high":892,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-20",34.61,34.47,34.73,0.279,0.81,11600,{"date":1015,"open":823,"high":823,"low":1016,"close":1016,"change":300,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-19",34.451,-0.83,11700,{"date":1020,"open":1021,"high":924,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1018,"transactions":9,"vwap":1023},"2026-05-18",34.83,34.531,34.741,0.049,0.14,{"date":1027,"open":1021,"high":1028,"low":823,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-15",34.91,34.692,-0.373,-1.06,10000,{"date":1034,"open":1035,"high":877,"low":1036,"close":1037,"change":1038,"percent_change":694,"volume":935,"transactions":9,"vwap":1037},"2026-05-14",35,34.95,35.064999,0.316,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":190,"percent_change":468,"volume":1044,"transactions":9,"vwap":1043},"2026-05-13",34.43,34.8,34.749,6700,{"date":1046,"open":893,"high":1047,"low":822,"close":1048,"change":1049,"percent_change":956,"volume":858,"transactions":9,"vwap":1048},"2026-05-12",34.62,34.569,-0.042,{"date":1051,"open":1000,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":488,"volume":1056,"transactions":9,"vwap":1054},"2026-05-11",34.72,34.58,34.611,-0.009,13200,{"date":1058,"open":846,"high":1059,"low":840,"close":1047,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1047},"2026-05-08",34.658,0.177,0.51,6400,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-07",34.74,34.401,34.443,-0.218,-0.63,5900,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":158,"volume":1078,"transactions":9,"vwap":1076},"2026-05-06",34.54,34.7,34.41,34.661,0.253,11800,{"date":1080,"open":1081,"high":1082,"low":822,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-05",34.36,34.499,34.408,0.236,0.69,25600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":209,"volume":1094,"transactions":9,"vwap":1092},"2026-05-04",34.28,34.46,34.11,34.172,-0.124,5700,{"date":1096,"open":908,"high":908,"low":1097,"close":1097,"change":1098,"percent_change":536,"volume":1099,"transactions":9,"vwap":1097},"2026-05-01",34.296,0.093,16100,{"date":1101,"open":1102,"high":822,"low":1103,"close":1104,"change":1105,"percent_change":81,"volume":1106,"transactions":9,"vwap":1104},"2026-04-30",33.96,33.78,34.203,0.453,12300,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-29",33.8,33.605,33.75,-0.065,-0.19,22000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":498,"volume":1122,"transactions":9,"vwap":1120},"2026-04-28",33.91,34.14,33.67,33.815,-0.184,75600,{"date":1124,"open":1125,"high":1126,"low":1117,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-27",34.0079994,34.069,33.999,0.039,0.11,96000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1102,"change":448,"percent_change":1136,"volume":1078,"transactions":9,"vwap":1102},"2026-04-24",33.77,34.029999,33.65,0.56,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1133,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1133},"2026-04-23",33.95,33.46,-0.254,-0.75,29300,{"date":1145,"open":1146,"high":901,"low":916,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-22",34.060001,34.023998,0.346,1.03,15300,{"date":1152,"open":1153,"high":1146,"low":1154,"close":1154,"change":1155,"percent_change":685,"volume":1044,"transactions":9,"vwap":1154},"2026-04-21",34,33.678,-0.142,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":664,"volume":1162,"transactions":9,"vwap":1160},"2026-04-20",33.92,33.69,33.82,0.069,33700,{"date":1164,"open":1135,"high":1165,"low":1135,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-17",33.85,33.751,0.444,1.33,29000,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":730,"volume":1177,"transactions":9,"vwap":1175},"2026-04-16",33.3,33.37,33.235,33.307,0.073,28300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-15",33.049999,33.27,32.995,33.234,0.399,1.22,154500,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-14",32.73,32.91,32.835,0.355,1.09,41400,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-13",32.0099983,32.49,32.48,0.354,1.1,198700,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1055,"percent_change":488,"volume":1209,"transactions":9,"vwap":1208},"2026-04-10",32.16,32.19,31.98,32.126,428200,{"date":1211,"open":1212,"high":1206,"low":1213,"close":1214,"change":1215,"percent_change":126,"volume":1216,"transactions":9,"vwap":1214},"2026-04-09",32.07,31.904,32.135,0.127,5000,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-08",32.15,31.944,32.0079994,0.692,2.21,7500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-07",31.17,31.32,31.135,31.316,0.053,0.17,5300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-06",31.215,31.28,31.2,31.263,0.148,0.48,43600,{"date":1244,"open":1245,"high":1227,"low":1245,"close":1246,"change":926,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-02",30.72,31.115,-0.07,41800,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-01",31.14,31.27,30.99,31.137,0.286,0.93,757100,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1261,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1261},"2026-03-31",30.41,30.851,30.31,0.868,2.89,9200,{"date":1267,"open":1268,"high":1269,"low":25,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-30",30.12,30.24,29.983,-0.028,-0.09,2400,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-27",30.182,30.275,29.99,30.011,-0.619,-2.02,6300,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-26",31.040001,31.07,30.615,30.63,-0.464,-1.49,13700,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-25",31.21,31.24,31.065001,31.094,0.187,0.61,3100,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-24",30.77,31.049999,30.907,-0.137,-0.44,5100,{"date":1310,"open":1285,"high":1311,"low":1285,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-23",31.33,31.044001,0.383,1.25,7400,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-20",30.93,30.661,-0.476,-1.53,7200,{"date":1324,"open":1251,"high":1252,"low":1325,"close":1254,"change":1326,"percent_change":582,"volume":1327,"transactions":9,"vwap":1254},"2026-03-19",31,-0.04,4100,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":1233,"transactions":9,"vwap":1331},"2026-03-18",31.54,31.177,-0.442,-1.4,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":765,"transactions":9,"vwap":1338},"2026-03-17",31.81,31.605,31.619,0.197,0.63,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-16",31.395,31.511,31.422,0.324,1.04,2000,{"date":1350,"open":1351,"high":1352,"low":1285,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-13",31.152,31.22,31.098,-0.222,-0.71,5600,{"date":1358,"open":1359,"high":1360,"low":1228,"close":1228,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1228},"2026-03-12",31.5,31.584,-0.496,-1.56,15100,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":200,"percent_change":1369,"volume":1322,"transactions":9,"vwap":1368},"2026-03-11",31.95,31.62,31.816,0.09,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1069,"volume":1377,"transactions":9,"vwap":1375},"2026-03-10",31.78,32.035,31.66,31.786,-0.202,4500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1381,"change":1339,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-09",31.26,31.988,31.19,0.62,15600,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1390,"percent_change":873,"volume":1391,"transactions":9,"vwap":1389},"2026-03-06",31.76,31.92,31.791,-0.377,148300,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1395,"change":1397,"percent_change":780,"volume":1398,"transactions":9,"vwap":1395},"2026-03-05",32.049999,32.168,31.995,-0.077,6000,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":1404,"percent_change":643,"volume":1405,"transactions":9,"vwap":1403},"2026-03-04",32.24,32.41,32.245,0.204,230000,{"date":1407,"open":1359,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-03",32.14,31.45,32.041,-0.26,-0.8,14900,{"date":1415,"open":1197,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-02",32.38,31.985,32.301,0.116,0.36,6100,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1426,"percent_change":498,"volume":1427,"transactions":9,"vwap":1425},"2026-02-27",32.11,32.185,-0.175,900,{"date":1429,"open":1430,"high":1431,"low":1219,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-26",32.371,32.42,32.36,0.051,0.16,9700,{"date":1437,"open":1212,"high":1438,"low":1212,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-25",32.34,32.309,0.252,0.79,8500,{"date":1444,"open":1207,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-24",32.060001,31.83,32.056999,0.371,1.17,9600,{"date":1452,"open":1453,"high":1453,"low":1367,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-23",31.99,31.686,-0.544,-1.69,16500,{"date":1459,"open":1424,"high":1401,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1216,"transactions":9,"vwap":1461},"2026-02-20",32.02,32.23,0.277,0.87,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-19",32.040001,32.080002,31.88,31.953,-0.239,-0.74,12500,{"date":1474,"open":1466,"high":1475,"low":1466,"close":1476,"change":1477,"percent_change":1478,"volume":1106,"transactions":9,"vwap":1476},"2026-02-18",32.281,32.192,0.243,0.76,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1004,"volume":1486,"transactions":9,"vwap":1484},"2026-02-17",31.9,32.088001,31.705,31.949,0.066,6200,{"date":1488,"open":1489,"high":1490,"low":1336,"close":1491,"change":1492,"percent_change":51,"volume":1018,"transactions":9,"vwap":1491},"2026-02-13",31.969,32.099998,31.883,0.154,{"date":1494,"open":1206,"high":1206,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-12",31.729,-0.556,-1.72,17500,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":772,"percent_change":300,"volume":1356,"transactions":9,"vwap":1503},"2026-02-11",32.67,32.28,32.285,{"date":1505,"open":1506,"high":1506,"low":1416,"close":1416,"change":1093,"percent_change":339,"volume":1507,"transactions":9,"vwap":1416},"2026-02-10",32.6,6500,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":231,"volume":1514,"transactions":9,"vwap":1512},"2026-02-09",31.89,32.555,32.504,0.163,1800,{"date":1516,"open":1388,"high":1517,"low":1518,"close":1517,"change":1519,"percent_change":1520,"volume":1356,"transactions":9,"vwap":1517},"2026-02-06",32.341,31.912,0.681,2.15,{"date":1522,"open":1523,"high":1523,"low":1374,"close":1374,"change":1524,"percent_change":1362,"volume":1525,"transactions":9,"vwap":1374},"2026-02-05",31.962,-0.502,5200,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1247,"volume":1533,"transactions":9,"vwap":1531},"2026-02-04",32.09,32.25,31.93,32.162,-0.021,13300,{"date":1535,"open":1536,"high":1199,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-03",32.46,31.94,32.183,-0.507,-1.55,6600,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1004,"percent_change":391,"volume":1547,"transactions":9,"vwap":1546},"2026-02-02",32.39,32.775,32.69,11200,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1199,"change":1553,"percent_change":370,"volume":1554,"transactions":9,"vwap":1199},"2026-01-30",32.51,32.55,32.21,-0.149,108700,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":857,"volume":1562,"transactions":9,"vwap":1560},"2026-01-29",32.52,32.64,32.415,32.629,-0.122,7600,{"date":1564,"open":1565,"high":1566,"low":1546,"close":1567,"change":1568,"percent_change":209,"volume":1569,"transactions":9,"vwap":1567},"2026-01-28",32.84,32.87,32.751,-0.119,11900,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1566,"change":1574,"percent_change":190,"volume":1575,"transactions":9,"vwap":1566},"2026-01-27",32.782,32.89,0.059,72600,{"date":1577,"open":1578,"high":1565,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1094,"transactions":9,"vwap":1580},"2026-01-26",32.79,32.76,32.811,0.251,0.77,{"date":1584,"open":1585,"high":1586,"low":1536,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-23",32.54,32.62,32.56,-0.031,-0.1,3400,{"date":1592,"open":1557,"high":1558,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-22",32.511,32.591,0.283,0.88,8000,{"date":1599,"open":1219,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-21",32.35,32.115,32.308,0.367,1.15,2300,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1590,"transactions":9,"vwap":1610},"2026-01-20",32.2,31.86,31.941,-0.68,-2.08,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":977,"transactions":9,"vwap":1617},"2026-01-16",32.72,32.75,32.621,-0.067,-0.2,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":509,"volume":950,"transactions":9,"vwap":1624},"2026-01-15",33.060001,32.68,32.688,-0.113,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1411,"volume":1633,"transactions":9,"vwap":1631},"2026-01-14",32.81,32.82,32.59,32.801,-0.084,9900,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":419,"volume":1640,"transactions":9,"vwap":1638},"2026-01-13",33.11,32.825,32.885,-0.158,5800,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1646,"percent_change":842,"volume":1647,"transactions":9,"vwap":1645},"2026-01-12",32.93,33.07,33.042999,0.043,319900,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":1653,"percent_change":802,"volume":1044,"transactions":9,"vwap":1652},"2026-01-09",32.916,33.040001,33,0.05,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":1272,"percent_change":773,"volume":1498,"transactions":9,"vwap":1658},"2026-01-08",33.080002,32.907,32.95,{"date":1660,"open":1661,"high":1662,"low":1651,"close":1651,"change":1663,"percent_change":439,"volume":1150,"transactions":9,"vwap":1651},"2026-01-07",33.14,33.24,-0.02,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1622,"change":653,"percent_change":116,"volume":1668,"transactions":9,"vwap":1622},"2026-01-06",32.745,33.13,16400,{"date":1670,"open":1615,"high":1579,"low":1671,"close":1546,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1546},"2026-01-05",32.63,0.267,0.82,19000,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1680,"percent_change":1681,"volume":1273,"transactions":9,"vwap":1679},"2026-01-02",32.399,32.466,32.423,-0.068,-0.21,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":1640,"transactions":9,"vwap":1685},"2025-12-31",32.77,32.491,-0.403,-1.23,{"date":1689,"open":1643,"high":1690,"low":1691,"close":1691,"change":1049,"percent_change":582,"volume":1265,"transactions":9,"vwap":1691},"2025-12-30",32.97,32.894,{"date":1693,"open":1690,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-29",33.029999,32.88,32.936,-0.135,-0.41,1700,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1703,"change":1704,"percent_change":581,"volume":1705,"transactions":9,"vwap":1703},"2025-12-26",33.0099983,33.070999,-0.016,700,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1709,"change":1710,"percent_change":794,"volume":173,"transactions":9,"vwap":1709},"2025-12-24",32.984,33.087002,0.129,{"date":1712,"open":1713,"high":1652,"low":1691,"close":1714,"change":1715,"percent_change":448,"volume":834,"transactions":9,"vwap":1714},"2025-12-23",32.98,32.958,0.062,{"date":1717,"open":1718,"high":1658,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":957,"transactions":9,"vwap":1720},"2025-12-22",32.86,32.817,32.896,0.188,0.57,{"date":1724,"open":1558,"high":1725,"low":1558,"close":1726,"change":1727,"percent_change":1149,"volume":1282,"transactions":9,"vwap":1726},"2025-12-19",32.71,32.708,0.333,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1077,"percent_change":1441,"volume":943,"transactions":9,"vwap":1733},"2025-12-18",32.47,32.548,32.31,32.375,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":209,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-12-17",32.58,32.122,-1.11,4600,{"date":1741,"open":1551,"high":1551,"low":1529,"close":1742,"change":1272,"percent_change":260,"volume":1743,"transactions":9,"vwap":1742},"2025-12-16",32.482,3300,{"date":1745,"open":1558,"high":1558,"low":1587,"close":1746,"change":926,"percent_change":1247,"volume":1640,"transactions":9,"vwap":1746},"2025-12-15",32.572,{"date":1748,"open":1749,"high":1616,"low":1750,"close":1750,"change":1751,"percent_change":479,"volume":1525,"transactions":9,"vwap":1750},"2025-12-12",32.61,32.594,-0.378,{"date":1753,"open":1754,"high":1651,"low":1755,"close":1756,"change":106,"percent_change":190,"volume":1757,"transactions":9,"vwap":1756},"2025-12-11",32.96,32.876,32.972,12100,{"date":1759,"open":1587,"high":1760,"low":1587,"close":1760,"change":1761,"percent_change":887,"volume":1762,"transactions":9,"vwap":1760},"2025-12-10",32.912,0.364,2600,{"date":1764,"open":1765,"high":1501,"low":1765,"close":1731,"change":1766,"percent_change":111,"volume":1767,"transactions":9,"vwap":1731},"2025-12-09",32.43,-0.002,10800,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1551,"change":1772,"percent_change":1411,"volume":1773,"transactions":9,"vwap":1551},"2025-12-08",32.78,32.446,-0.086,13600,{"date":1775,"open":1776,"high":1776,"low":1749,"close":1777,"change":1404,"percent_change":1340,"volume":1778,"transactions":9,"vwap":1777},"2025-12-05",32.732,32.636,12200,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1784,"percent_change":111,"volume":1785,"transactions":9,"vwap":1783},"2025-12-04",32.351,32.519,32.432,-0.004,2100,{"date":1787,"open":1416,"high":1550,"low":1416,"close":1788,"change":793,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-03",32.436,0.43,11400,{"date":1792,"open":1793,"high":1793,"low":1401,"close":1794,"change":1795,"percent_change":757,"volume":827,"transactions":9,"vwap":1794},"2025-12-02",32.44,32.298,0.096,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":1442,"transactions":9,"vwap":1800},"2025-12-01",32.22,32.345,32.202,-0.157,-0.49,{"date":1804,"open":1732,"high":1544,"low":1805,"close":1806,"change":1434,"percent_change":231,"volume":1807,"transactions":9,"vwap":1806},"2025-11-28",32.3,32.359,1400,{"date":1809,"open":1608,"high":1805,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":1569,"transactions":9,"vwap":1810},"2025-11-26",32.199,0.098,0.31,{"date":1814,"open":1815,"high":1816,"low":1336,"close":1817,"change":1818,"percent_change":1314,"volume":795,"transactions":9,"vwap":1817},"2025-11-25",31.84,32.13,32.101,0.397,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-11-24",31.51,31.75,31.704,0.482,1.54,7100,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1831,"change":1832,"percent_change":887,"volume":1216,"transactions":9,"vwap":1831},"2025-11-21",30.89,31.48,31.222,0.345,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-11-20",31.82,30.877,-0.45,-1.44,6800,{"date":1841,"open":1380,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1232,"volume":1846,"transactions":9,"vwap":1844},"2025-11-19",31.477,31.169,31.327,0.052,2500,{"date":1848,"open":1849,"high":1409,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1094,"transactions":9,"vwap":1851},"2025-11-18",31.079,31.025,31.275,-0.165,-0.52,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1486,"transactions":9,"vwap":1859},"2025-11-17",31.7,31.785,31.36,31.44,-0.363,-1.14,{"date":1863,"open":1864,"high":1207,"low":1865,"close":1865,"change":1866,"percent_change":1326,"volume":1867,"transactions":9,"vwap":1865},"2025-11-14",31.902,31.803,-0.012,7800,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-13",32.32,31.796,31.815,-0.539,-1.67,14000,{"date":1877,"open":1557,"high":1557,"low":1805,"close":1878,"change":1879,"percent_change":1880,"volume":1273,"transactions":9,"vwap":1878},"2025-11-12",32.354,0.026,0.08,{"date":1882,"open":1408,"high":1883,"low":1408,"close":1884,"change":1885,"percent_change":1420,"volume":1498,"transactions":9,"vwap":1884},"2025-11-11",32.4,32.328,0.117,{"date":1887,"open":1445,"high":1888,"low":1445,"close":1889,"change":1890,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1889},"2025-11-10",32.26,32.211,0.488,{"date":1892,"open":1311,"high":1893,"low":1894,"close":1893,"change":1895,"percent_change":1340,"volume":1743,"transactions":9,"vwap":1893},"2025-11-07",31.723,31.31,0.198,{"date":1897,"open":1898,"high":1822,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-11-06",31.72,30.435,31.525,-0.426,-1.33,279100,{"date":1905,"open":1537,"high":1212,"low":1906,"close":1907,"change":1908,"percent_change":996,"volume":1909,"transactions":9,"vwap":1907},"2025-11-05",31.87,31.951,0.149,20200,{"date":1911,"open":1394,"high":1394,"low":1912,"close":1912,"change":1913,"percent_change":632,"volume":1914,"transactions":9,"vwap":1912},"2025-11-04",31.802,-0.406,3600,{"date":1916,"open":1490,"high":1529,"low":1490,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-03",32.208,-0.048,-0.15,64000,{"date":1922,"open":1732,"high":1732,"low":1798,"close":1923,"change":1924,"percent_change":730,"volume":1605,"transactions":9,"vwap":1923},"2025-10-31",32.256,0.071,{"date":1926,"open":1883,"high":1883,"low":1425,"close":1425,"change":1927,"percent_change":1412,"volume":1300,"transactions":9,"vwap":1425},"2025-10-30",-0.259,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":1919,"percent_change":370,"volume":1933,"transactions":9,"vwap":1932},"2025-10-29",32.53,32.37,32.444,4800,{"date":1935,"open":1630,"high":1936,"low":1585,"close":1750,"change":1811,"percent_change":757,"volume":1005,"transactions":9,"vwap":1750},"2025-10-28",32.66,{"date":1938,"open":1939,"high":1940,"low":1402,"close":1940,"change":1761,"percent_change":116,"volume":1941,"transactions":9,"vwap":1940},"2025-10-27",32.45,32.496,3800,{"date":1943,"open":1552,"high":1798,"low":1944,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-10-24",32.132,0.191,0.6,8800,{"date":1949,"open":1950,"high":1197,"low":1950,"close":1610,"change":1951,"percent_change":231,"volume":1952,"transactions":9,"vwap":1610},"2025-10-23",31.85,0.159,8300,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":349,"volume":1398,"transactions":9,"vwap":1957},"2025-10-22",31.96,31.61,31.782,-0.231,{"date":1960,"open":1388,"high":1961,"low":1906,"close":1962,"change":926,"percent_change":1247,"volume":1963,"transactions":9,"vwap":1962},"2025-10-21",32.029999,32.013,15500,{"date":1965,"open":1609,"high":1373,"low":1950,"close":1373,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1373},"2025-10-20",0.494,1.57,2900,{"date":1970,"open":1894,"high":1971,"low":1295,"close":1972,"change":825,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-17",31.56,31.541,0.46,1600,{"date":1976,"open":1856,"high":1977,"low":1978,"close":1979,"change":780,"percent_change":1980,"volume":1514,"transactions":9,"vwap":1979},"2025-10-16",31.8,31.29,31.396,-0.76,{"date":1982,"open":1530,"high":1530,"low":1983,"close":1983,"change":1984,"percent_change":581,"volume":1216,"transactions":9,"vwap":1983},"2025-10-15",31.636,-0.017,{"date":1986,"open":1987,"high":1336,"low":1988,"close":1989,"change":1866,"percent_change":1326,"volume":1990,"transactions":9,"vwap":1989},"2025-10-14",31.562,31.551,31.653,3900,{"date":1992,"open":1993,"high":1856,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":1807,"transactions":9,"vwap":1994},"2025-10-13",31.69,31.665,0.568,1.83,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2000,"change":2001,"percent_change":2002,"volume":1348,"transactions":9,"vwap":2000},"2025-10-10",32.019001,31.097,-0.874,-2.73,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2006,"change":2008,"percent_change":546,"volume":2009,"transactions":9,"vwap":2006},"2025-10-09",31.97,31.971,31.899,-0.104,600,{"date":2011,"open":2012,"high":1424,"low":1466,"close":2013,"change":2014,"percent_change":740,"volume":1933,"transactions":9,"vwap":2013},"2025-10-08",32.098,32.075001,0.141,{"date":2016,"open":1212,"high":1212,"low":1609,"close":2017,"change":1553,"percent_change":370,"volume":758,"transactions":9,"vwap":2017},"2025-10-07",31.934,{"date":2019,"open":1528,"high":1205,"low":2020,"close":2020,"change":1766,"percent_change":111,"volume":1348,"transactions":9,"vwap":2020},"2025-10-06",32.083,{"date":2022,"open":1888,"high":1888,"low":2023,"close":2023,"change":2024,"percent_change":703,"volume":1273,"transactions":9,"vwap":2023},"2025-10-03",32.084999,-0.073,{"date":2026,"open":1445,"high":1206,"low":1445,"close":2027,"change":2028,"percent_change":141,"volume":2029,"transactions":9,"vwap":2027},"2025-10-02",32.158,0.104,14600,{"date":2031,"open":1489,"high":1528,"low":1489,"close":2032,"change":241,"percent_change":241,"volume":1056,"transactions":9,"vwap":2032},"2025-10-01",32.054001,{"date":2034,"open":1388,"high":2032,"low":1388,"close":2032,"change":1924,"percent_change":730,"volume":1941,"transactions":9,"vwap":2032},"2025-09-30",{"date":2036,"open":1197,"high":1197,"low":2037,"close":2037,"change":106,"percent_change":448,"volume":2038,"transactions":9,"vwap":2037},"2025-09-29",31.983,16600,{"date":2040,"open":1537,"high":1537,"low":1468,"close":2041,"change":2042,"percent_change":2043,"volume":1807,"transactions":9,"vwap":2041},"2025-09-26",31.923,0.183,0.58,{"date":2045,"open":2046,"high":1815,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":1968,"transactions":9,"vwap":2048},"2025-09-25",31.77,31.71,31.74,-0.203,-0.64,{"date":2052,"open":2053,"high":2053,"low":1906,"close":2054,"change":2055,"percent_change":685,"volume":1699,"transactions":9,"vwap":2054},"2025-09-24",32,31.943,-0.136,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":1377,"transactions":9,"vwap":2060},"2025-09-23",32.213,32.046001,32.078999,-0.251,-0.78,{"date":2064,"open":1798,"high":1438,"low":1445,"close":2065,"change":2066,"percent_change":794,"volume":1785,"transactions":9,"vwap":2065},"2025-09-22",32.33,0.125,{"date":2068,"open":1528,"high":2069,"low":1528,"close":2069,"change":2070,"percent_change":802,"volume":1699,"transactions":9,"vwap":2069},"2025-09-19",32.205,0.047,{"date":2072,"open":1206,"high":1529,"low":1219,"close":2027,"change":664,"percent_change":1340,"volume":957,"transactions":9,"vwap":2027},"2025-09-18",{"date":2074,"open":2075,"high":1467,"low":1387,"close":2076,"change":2077,"percent_change":280,"volume":758,"transactions":9,"vwap":2076},"2025-09-17",32.035999,31.958,-0.035,{"date":2079,"open":2053,"high":1460,"low":2005,"close":2080,"change":856,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-09-16",31.993,-0.4,1500,{"date":2084,"open":1197,"high":1816,"low":1197,"close":2085,"change":2086,"percent_change":2087,"volume":1846,"transactions":9,"vwap":2085},"2025-09-15",32.121,0.107,0.33,{"date":2089,"open":2090,"high":2090,"low":2053,"close":2091,"change":2092,"percent_change":1307,"volume":2093,"transactions":9,"vwap":2091},"2025-09-12",32.128,32.014,-0.143,5400,{"date":2095,"open":1610,"high":2096,"low":1610,"close":2096,"change":2097,"percent_change":2098,"volume":912,"transactions":9,"vwap":2096},"2025-09-11",32.157,0.363,1.14,{"date":2100,"open":1609,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":536,"volume":2105,"transactions":9,"vwap":2103},"2025-09-10",31.906,31.73,31.794,0.087,10100,{"date":2107,"open":2108,"high":1898,"low":1956,"close":2109,"change":2110,"percent_change":1004,"volume":1778,"transactions":9,"vwap":2109},"2025-09-09",31.65,31.707,0.067,{"date":2112,"open":1374,"high":1856,"low":2113,"close":2114,"change":1098,"percent_change":968,"volume":2115,"transactions":9,"vwap":2114},"2025-09-08",31.621,31.64,13800,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":439,"volume":2123,"transactions":9,"vwap":2121},"2025-09-05",31.42,31.57,31.39,31.547,-0.018,3500,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2127,"change":2128,"percent_change":1582,"volume":957,"transactions":9,"vwap":2127},"2025-09-04",31.4,31.565,0.242,{"date":2130,"open":1894,"high":2131,"low":1227,"close":2131,"change":802,"percent_change":1241,"volume":2132,"transactions":9,"vwap":2131},"2025-09-03",31.323,9400,{"date":2134,"open":2135,"high":2136,"low":1829,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-09-02",31.059999,31.173,-0.228,-0.73,1200,{"date":2141,"open":1311,"high":2142,"low":1285,"close":2143,"change":1619,"percent_change":1069,"volume":2144,"transactions":9,"vwap":2143},"2025-08-29",31.43,31.401,3700,{"date":2146,"open":2147,"high":2148,"low":1830,"close":2148,"change":2149,"percent_change":757,"volume":1427,"transactions":9,"vwap":2148},"2025-08-28",31.49,31.601,0.095,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":1129,"percent_change":151,"volume":2155,"transactions":9,"vwap":2154},"2025-08-27",31.47,31.52,31.506,1100,{"date":2157,"open":2158,"high":1979,"low":2158,"close":1979,"change":942,"percent_change":536,"volume":2159,"transactions":9,"vwap":1979},"2025-08-26",31.356,400,{"date":2161,"open":2162,"high":2120,"low":2163,"close":2163,"change":2164,"percent_change":685,"volume":1846,"transactions":9,"vwap":2163},"2025-08-25",31.375,31.313,-0.132,{"date":2166,"open":2167,"high":2167,"low":2167,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-08-22",31.445,0.473,1.53,200,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2082,"transactions":9,"vwap":2175},"2025-08-21",31.014999,30.9,30.972,-0.146,-0.47,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2181,"change":2183,"percent_change":200,"volume":2184,"transactions":9,"vwap":2181},"2025-08-20",30.88,31.118,30.85,0.009,4200,{"date":2186,"open":2187,"high":2188,"low":1285,"close":2189,"change":2190,"percent_change":1611,"volume":2191,"transactions":9,"vwap":2189},"2025-08-19",31.171,31.3,31.109,-0.212,80700,{"date":2193,"open":1228,"high":2194,"low":2195,"close":2194,"change":2196,"percent_change":802,"volume":1807,"transactions":9,"vwap":2194},"2025-08-18",31.321,31.302,0.048,{"date":2198,"open":2188,"high":2199,"low":2200,"close":2200,"change":2201,"percent_change":2202,"volume":1605,"transactions":9,"vwap":2200},"2025-08-15",31.37,31.273,-0.079,-0.25,{"date":2204,"open":1252,"high":2205,"low":1295,"close":2205,"change":1618,"percent_change":1681,"volume":2155,"transactions":9,"vwap":2205},"2025-08-14",31.352,{"date":2207,"open":2152,"high":2152,"low":1295,"close":2208,"change":1419,"percent_change":653,"volume":2209,"transactions":9,"vwap":2208},"2025-08-13",31.419,314200,{"date":2211,"open":2212,"high":1894,"low":2212,"close":2213,"change":653,"percent_change":2214,"volume":912,"transactions":9,"vwap":2213},"2025-08-12",31.051001,31.303,1.2,{"date":2216,"open":2217,"high":1286,"low":2218,"close":2218,"change":1625,"percent_change":209,"volume":2219,"transactions":9,"vwap":2218},"2025-08-11",30.97,30.933,1900,{"date":2221,"open":2222,"high":2223,"low":1325,"close":2223,"change":2224,"percent_change":1136,"volume":1605,"transactions":9,"vwap":2223},"2025-08-08",31.01,31.046,0.174,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":949,"volume":2231,"transactions":9,"vwap":2229},"2025-08-07",31.030001,30.755,30.872,-0.201,800,{"date":2233,"open":2222,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":1478,"volume":2238,"transactions":9,"vwap":2236},"2025-08-06",31.09,31.0039997,31.073,0.235,389600,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2243,"change":2244,"percent_change":748,"volume":1605,"transactions":9,"vwap":2243},"2025-08-05",30.81,30.87,30.838,-0.188,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2248,"change":2168,"percent_change":2249,"volume":173,"transactions":9,"vwap":2248},"2025-08-04",30.84,31.025999,1.55,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":1605,"transactions":9,"vwap":2255},"2025-08-01",30.65,30.66,30.497,30.553,-0.527,-1.7,{"date":2259,"open":2142,"high":1859,"low":2260,"close":2260,"change":2261,"percent_change":220,"volume":1739,"transactions":9,"vwap":2260},"2025-07-31",31.08,-0.173,{"date":2263,"open":2199,"high":2199,"low":2264,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-07-30",31.253,0.012,0.04,500,{"date":2269,"open":2126,"high":2126,"low":2270,"close":2271,"change":2272,"percent_change":1411,"volume":2273,"transactions":9,"vwap":2271},"2025-07-29",31.23,31.241,-0.08,25900,{"date":2275,"open":1858,"high":1858,"low":1380,"close":2194,"change":2276,"percent_change":780,"volume":1699,"transactions":9,"vwap":2194},"2025-07-28",-0.074,{"date":2278,"open":1409,"high":1409,"low":1343,"close":1343,"change":1908,"percent_change":1241,"volume":2159,"transactions":9,"vwap":1343},"2025-07-25",{"date":2280,"open":2281,"high":1894,"low":2282,"close":2282,"change":2283,"percent_change":1589,"volume":2159,"transactions":9,"vwap":2282},"2025-07-24",31.295,31.246,-0.032,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2287,"change":968,"percent_change":2288,"volume":1941,"transactions":9,"vwap":2287},"2025-07-23",31.219,31.278,0.94,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2292,"change":2293,"percent_change":555,"volume":1846,"transactions":9,"vwap":2292},"2025-07-22",30.911,30.988,0.023,{"date":2295,"open":2260,"high":2296,"low":2297,"close":2297,"change":1784,"percent_change":111,"volume":1826,"transactions":9,"vwap":2297},"2025-07-21",31.148,30.965,{"date":2299,"open":1253,"high":1253,"low":2174,"close":2300,"change":2301,"percent_change":535,"volume":2302,"transactions":9,"vwap":2300},"2025-07-18",30.969,0.031,142900,{"date":2304,"open":2305,"high":2306,"low":2182,"close":2307,"change":2308,"percent_change":694,"volume":1762,"transactions":9,"vwap":2307},"2025-07-17",30.86,30.94,30.938,0.28,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2313,"change":2314,"percent_change":2315,"volume":1699,"transactions":9,"vwap":2313},"2025-07-16",30.62,30.68,30.658,0.038,0.12,{"date":2317,"open":2228,"high":2228,"low":2311,"close":2311,"change":1121,"percent_change":2318,"volume":1705,"transactions":9,"vwap":2311},"2025-07-15",-0.6,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2322,"change":2323,"percent_change":653,"volume":1427,"transactions":9,"vwap":2322},"2025-07-14",30.781,30.804,0.114,{"date":2325,"open":2312,"high":2326,"low":2312,"close":2327,"change":2328,"percent_change":1837,"volume":1348,"transactions":9,"vwap":2327},"2025-07-11",30.71,30.69,-0.14,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2333,"change":2334,"percent_change":448,"volume":2335,"transactions":9,"vwap":2333},"2025-07-10",30.76,30.915,30.83,0.058,12600,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2339,"change":2340,"percent_change":643,"volume":2009,"transactions":9,"vwap":2339},"2025-07-09",30.693,30.772,0.196,{"date":2342,"open":1288,"high":1288,"low":2343,"close":2343,"change":2344,"percent_change":2345,"volume":173,"transactions":9,"vwap":2343},"2025-07-08",30.576,0.003,0.01,{"date":2347,"open":2326,"high":2326,"low":2348,"close":2348,"change":856,"percent_change":685,"volume":2009,"transactions":9,"vwap":2348},"2025-07-07",30.573,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2170,"transactions":9,"vwap":2352},"2025-07-03",30.695,30.701,0.289,0.95,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2358,"change":1492,"percent_change":1061,"volume":2360,"transactions":9,"vwap":2358},"2025-07-02",30.38,30.412,30.364,3000,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":488,"percent_change":1589,"volume":1705,"transactions":9,"vwap":2365},"2025-07-01",30.3,30.21,30.258,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2369,"change":664,"percent_change":136,"volume":173,"transactions":9,"vwap":2369},"2025-06-30",30.172,30.288,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-06-27",30.08,30.2,29.945,30.087999,0.122,0.41,4400,{"date":2380,"open":2381,"high":1278,"low":2382,"close":2383,"change":2384,"percent_change":1201,"volume":1273,"transactions":9,"vwap":2383},"2025-06-26",29.93,29.92,29.966,0.327,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2388,"change":2276,"percent_change":2202,"volume":2159,"transactions":9,"vwap":2388},"2025-06-25",29.658,29.639,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2392,"change":2394,"percent_change":2395,"volume":1273,"transactions":9,"vwap":2392},"2025-06-24",29.67,29.713,29.55,0.379,1.29,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2399,"change":2401,"percent_change":1256,"volume":1044,"transactions":9,"vwap":2399},"2025-06-23",29.32,29.334,29.169,0.269,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2406,"change":2407,"percent_change":1113,"volume":2219,"transactions":9,"vwap":2406},"2025-06-20",29.161,29.2,29.065001,-0.054,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2412,"change":2413,"percent_change":1619,"volume":1233,"transactions":9,"vwap":2412},"2025-06-18",29.15,29.3,29.119,-0.058,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":1743,"transactions":9,"vwap":2418},"2025-06-17",29.35,29.157,29.177,-0.255,-0.87,{"date":2422,"open":2423,"high":1286,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":1968,"transactions":9,"vwap":2424},"2025-06-16",29.29,29.432,0.382,1.31,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":1070,"transactions":9,"vwap":2432},"2025-06-13",29.28,29.38,29.02,29.049999,-0.382,-1.3,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2424,"change":1715,"percent_change":1004,"volume":1846,"transactions":9,"vwap":2424},"2025-06-12",29.44,29.46,29.413,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2443,"change":320,"percent_change":209,"volume":2170,"transactions":9,"vwap":2443},"2025-06-11",29.58,29.37,{"date":2445,"open":2446,"high":2447,"low":2446,"close":2447,"change":1128,"percent_change":842,"volume":2231,"transactions":9,"vwap":2447},"2025-06-10",29.47,29.476,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2452,"change":2453,"percent_change":1681,"volume":1315,"transactions":9,"vwap":2452},"2025-06-09",29.48,29.81,29.437,-0.062,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2456,"change":2458,"percent_change":2214,"volume":912,"transactions":9,"vwap":2456},"2025-06-06",29.499,29.409,0.349,{"date":2460,"open":2398,"high":2461,"low":2462,"close":2410,"change":2463,"percent_change":2464,"volume":1952,"transactions":9,"vwap":2410},"2025-06-05",29.34,29.12,-0.047,-0.16,{"date":2466,"open":2467,"high":2467,"low":2468,"close":2468,"change":2469,"percent_change":956,"volume":1807,"transactions":9,"vwap":2468},"2025-06-04",29.31,29.197,-0.036,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2473,"change":2474,"percent_change":818,"volume":1514,"transactions":9,"vwap":2473},"2025-06-03",29.22,29.233,0.241,{"date":2476,"open":2477,"high":2478,"low":2477,"close":2478,"change":2479,"percent_change":794,"volume":2267,"transactions":9,"vwap":2478},"2025-06-02",28.84,28.992,0.113,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2483,"change":2485,"percent_change":842,"volume":1472,"transactions":9,"vwap":2483},"2025-05-30",28.81,28.879,28.31,0.037,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":1589,"volume":765,"transactions":9,"vwap":2490},"2025-05-29",29,28.75,28.842,-0.029,{"date":2493,"open":2431,"high":2431,"low":2494,"close":2494,"change":2495,"percent_change":370,"volume":2496,"transactions":9,"vwap":2494},"2025-05-28",28.871,-0.134,10600,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2155,"transactions":9,"vwap":2500},"2025-05-27",28.983,29.0049992,0.527,1.85,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2506,"change":1121,"percent_change":2050,"volume":2231,"transactions":9,"vwap":2506},"2025-05-23",28.34,28.478,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-05-22",28.625,28.78,28.662,0.158,0.55,127800,{"date":2516,"open":2517,"high":2517,"low":2518,"close":2518,"change":2519,"percent_change":2520,"volume":1605,"transactions":9,"vwap":2518},"2025-05-21",28.53,28.504,-0.473,-1.63,{"date":2522,"open":2523,"high":2523,"low":2523,"close":2523,"change":1271,"percent_change":1589,"volume":2524,"transactions":9,"vwap":2523},"2025-05-20",28.977,100,{"date":2526,"open":2510,"high":2500,"low":2510,"close":2500,"change":2110,"percent_change":919,"volume":803,"transactions":9,"vwap":2500},"2025-05-19",{"date":2528,"open":2529,"high":2530,"low":2529,"close":2530,"change":2531,"percent_change":116,"volume":2267,"transactions":9,"vwap":2530},"2025-05-16",28.79,28.938,0.323,{"date":2533,"open":2534,"high":2535,"low":2534,"close":2535,"change":2536,"percent_change":151,"volume":2159,"transactions":9,"vwap":2535},"2025-05-15",28.51,28.615,0.101,{"date":2538,"open":2534,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2328,"volume":2082,"transactions":9,"vwap":2541},"2025-05-14",28.515,28.49,28.514,-0.039,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2547,"change":2548,"percent_change":2549,"volume":1990,"transactions":9,"vwap":2547},"2025-05-13",28.585,28.66,28.553,0.227,0.8,{"date":2551,"open":2552,"high":2552,"low":2552,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-05-12",28.326,0.89,3.24,300,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2560,"change":1918,"percent_change":2561,"volume":2267,"transactions":9,"vwap":2560},"2025-05-09",27.41,27.48,27.436,-0.17,{"date":2563,"open":2564,"high":2565,"low":2564,"close":2566,"change":2567,"percent_change":136,"volume":1541,"transactions":9,"vwap":2566},"2025-05-08",27.38,27.687,27.484,0.181,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2571,"change":535,"percent_change":653,"volume":2573,"transactions":9,"vwap":2571},"2025-05-07",27.27,27.303,27.14,42900,{"date":2575,"open":2572,"high":2576,"low":2577,"close":2578,"change":1801,"percent_change":2579,"volume":1909,"transactions":9,"vwap":2578},"2025-05-06",27.25,27.09,27.203,-0.57,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2584,"change":772,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-05-05",27.517,27.55,27.36,-0.35,18400,{"date":2588,"open":2589,"high":2590,"low":2589,"close":2590,"change":1966,"percent_change":1996,"volume":1427,"transactions":9,"vwap":2590},"2025-05-02",27.35,27.455,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":1795,"percent_change":1420,"volume":1605,"transactions":9,"vwap":2596},"2025-05-01",26.96,27.11,26.959,26.961,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2600,"change":2602,"percent_change":146,"volume":1327,"transactions":9,"vwap":2600},"2025-04-30",26.244,26.865,26.208,0.103,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":1811,"percent_change":653,"volume":1273,"transactions":9,"vwap":2608},"2025-04-29",26.54,26.84,26.494,26.762,{"date":2610,"open":2605,"high":2611,"low":2612,"close":2611,"change":2196,"percent_change":190,"volume":1265,"transactions":9,"vwap":2611},"2025-04-28",26.664,26.415,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2616,"change":2618,"percent_change":996,"volume":1514,"transactions":9,"vwap":2616},"2025-04-25",26.483,26.616,26.458,0.124,{"date":2620,"open":2621,"high":2622,"low":2621,"close":2623,"change":2624,"percent_change":2625,"volume":1846,"transactions":9,"vwap":2623},"2025-04-24",26.268,26.51,26.492,0.584,2.25,{"date":2627,"open":2628,"high":2628,"low":2629,"close":2629,"change":2630,"percent_change":904,"volume":1974,"transactions":9,"vwap":2629},"2025-04-23",26.38,25.908,0.424,{"date":179,"open":2632,"high":2633,"low":175,"close":2634,"change":2635,"percent_change":2636,"volume":1699,"transactions":9,"vwap":2634},25.22,25.485,25.484,0.264,1.05]