[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLCG":3,"homepage-market-summary":28,"stock-historical-FLCG":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLCG","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 Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0436,0.0157,"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":18,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},36.05,36.27,35.9865,35.75,0.3,0.84,85586.728501,28.69,77740.675682052,97.1,545,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":18,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},24.09,59132,21583268.920513,48.17,"2025-04-22",[180,183,193,203,213,224,233,242,251,262,271,280,290,300,309,319,327,337,346,355,366,376,387,397,406,415,423,434,443,452,460,467,473,482,492,500,508,515,524,533,542,550,559,568,578,586,596,607,617,625,635,646,657,667,677,686,696,705,713,722,729,735,742,749,758,766,774,782,791,797,804,811,818,826,834,841,848,856,863,870,878,886,891,899,906,913,920,928,936,942,948,953,960,968,974,981,988,996,1000,1008,1014,1020,1027,1031,1038,1045,1051,1057,1065,1071,1077,1085,1092,1098,1105,1111,1119,1125,1130,1135,1140,1145,1151,1158,1166,1173,1179,1185,1193,1201,1206,1214,1221,1228,1234,1241,1248,1253,1260,1268,1277,1284,1292,1298,1304,1310,1318,1327,1334,1340,1345,1351,1358,1366,1371,1375,1381,1387,1394,1401,1405,1411,1417,1424,1430,1437,1443,1449,1456,1465,1471,1477,1484,1491,1497,1504,1511,1517,1525,1530,1534,1541,1546,1551,1555,1561,1565,1568,1571,1575,1577,1581,1586,1589,1594,1600,1603,1607,1610,1616,1622,1628,1631,1635,1639,1645,1650,1653,1657,1660,1666,1670,1675,1679,1683,1689,1695,1701,1708,1716,1723,1729,1735,1738,1743,1747,1752,1760,1763,1768,1773,1776,1781,1787,1793,1798,1804,1809,1813,1817,1821,1825,1831,1836,1843,1849,1855,1860,1865,1868,1872,1875,1880,1884,1888,1891,1896,1902,1909,1915,1921,1926,1932,1941,1947,1952,1955,1959,1964,1971,1975,1983,1988,1995,2001,2009,2015,2019,2024,2029,2035,2041,2045,2051,2054,2061,2065,2070,2075,2080,2083,2089,2096,2102,2106,2114,2121,2124,2129,2133,2137,2141,2147,2153,2157,2164,2171,2176,2179,2183,2188,2191,2197,2204,2208,2212,2216,2222,2227,2235,2240,2248,2254,2259,2266,2273,2278,2285,2293,2297,2303,2310,2314,2320,2325,2330,2336,2343,2350,2357,2364,2371,2378,2382,2388,2395,2401,2406,2410,2414,2422,2430,2438,2443,2449,2455,2462,2469,2474,2480,2486,2494,2502,2509,2517],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},174,36.0455,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",35.59,35.83,35.5,0.15,0.42,31256.3741,136,35.6822,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",35.76,35.92,35.6,0.04,0.11,16980.4041,117,35.8309,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",35.84,35.45,35.56,-0.05,-0.14,84488.4821,378,35.5784,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",35.79,35.8,35.515,35.61,-0.19,-0.53,21369.2611,126,35.6448,{"date":225,"open":226,"high":205,"low":227,"close":216,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",35.62,35.5303,0.2,0.56,39605.2031,207,35.7525,{"date":234,"open":206,"high":235,"low":236,"close":197,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",35.6799,35.33,-0.02,-0.06,55307.2032,114,35.4723,{"date":243,"open":244,"high":244,"low":245,"close":226,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",36.01,35.51,-0.35,-0.97,125546.9441,160,35.6077,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",36,36.0349,35.93,35.97,0.03,0.08,26719.257817,154,35.9864,{"date":263,"open":264,"high":253,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",35.52,35.94,0.71,2.02,26903.0961,137,35.8673,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":125,"volume":277,"transactions":278,"vwap":279},"2026-09-18",35.37,35.045,35.23,0.14,41429.9341,159,35.1267,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",35.18,34.995,35.09,0.51,1.47,44402.1681,208,35.0591,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":276,"volume":297,"transactions":298,"vwap":299},"2026-09-16",34.9,34.9227,34.395,34.58,0.05,25127.4201,169,34.7757,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":219,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",34.84,34.4823,34.53,-0.55,59924.3261,209,34.5418,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",34.48,34.8183,34.72,-0.2,-0.57,18304.5821,106,34.6851,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":150,"percent_change":100,"volume":324,"transactions":325,"vwap":326},"2026-09-11",34.91,35.0422,34.92,45809.2591,143,34.9444,{"date":328,"open":329,"high":330,"low":331,"close":329,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",34.57,34.68,34.54,-0.29,-0.83,186807.342938,107,34.6087,{"date":338,"open":284,"high":284,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",34.79,34.86,-0.3,-0.85,30337.2171,129,34.9143,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":260,"vwap":354},"2026-09-08",35.46,35.08,35.16,-0.0963,-0.27,38322.1331,35.2268,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",35.335,35.365,35.14,35.2563,-0.0737,-0.21,18471.2171,97,35.254,{"date":367,"open":368,"high":369,"low":370,"close":236,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",35.17,35.39,35.01,0.5166,1.48,24196.718934,109,35.2912,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",34.74,34.885,34.61,34.8134,0.1634,0.47,76607.0371,185,34.7836,{"date":388,"open":330,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",34.82,34.505,34.65,-0.45,-1.28,39475.8701,215,34.6675,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":198,"percent_change":199,"volume":403,"transactions":404,"vwap":405},"2026-08-31",35.03,35.12,34.89,35.1,29526.2801,133,34.9904,{"date":407,"open":206,"high":348,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",35.02,35.06,-0.33,-0.93,19202.9351,111,35.197,{"date":416,"open":417,"high":369,"low":418,"close":369,"change":36,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",35.22,35.075,2.11,59019.496287,223,35.2713,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",34.73,34.7528,34.5,34.66,-0.03,-0.09,262071.1251,142,34.6132,{"date":435,"open":436,"high":389,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",34.55,34.69,0.19,0.55,199356.1453,153,34.6573,{"date":444,"open":445,"high":445,"low":446,"close":427,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",34.8,34.405,-0.34,-0.98,24012.284528,158,34.5783,{"date":453,"open":408,"high":408,"low":454,"close":302,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",34.64,0.22,0.64,61673.0679,317,34.8075,{"date":461,"open":340,"high":340,"low":462,"close":463,"change":332,"percent_change":333,"volume":464,"transactions":465,"vwap":466},"2026-08-20",34.51,34.62,24401.3902,110,34.6416,{"date":468,"open":273,"high":273,"low":469,"close":321,"change":362,"percent_change":470,"volume":471,"transactions":335,"vwap":472},"2026-08-19",34.88,-0.6,35319.0992,35.0204,{"date":474,"open":417,"high":475,"low":476,"close":400,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",35.27,35.0601,-0.56,-1.57,20503.862808,177,35.1545,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":105,"volume":489,"transactions":490,"vwap":491},"2026-08-17",35.81,35.87,35.67,35.68,0.02,34284.8742,124,35.7423,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":314,"percent_change":477,"volume":497,"transactions":498,"vwap":499},"2026-08-14",36.02,35.6505,35.66,12530.2642,85,35.7246,{"date":501,"open":273,"high":502,"low":273,"close":503,"change":383,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",35.9,35.86,1.33,38799.1742,140,35.7737,{"date":509,"open":207,"high":207,"low":510,"close":369,"change":511,"percent_change":512,"volume":513,"transactions":374,"vwap":514},"2026-08-12",35.3,0.3175,0.91,29271.3182,35.3637,{"date":516,"open":517,"high":517,"low":274,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",35.48,35.0725,-0.1521,-0.43,255298.1852,172,35.1821,{"date":525,"open":475,"high":526,"low":527,"close":528,"change":529,"percent_change":352,"volume":530,"transactions":531,"vwap":532},"2026-08-10",35.372204,35.2,35.2246,-0.0954,22390.497848,101,35.2703,{"date":534,"open":348,"high":348,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",35.1401,35.32,0.2412,0.69,21892.0432,147,35.2987,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":547,"percent_change":470,"volume":548,"transactions":364,"vwap":549},"2026-08-06",35.0213,35.2793,35.0788,-0.2112,19019.8452,35.1263,{"date":551,"open":552,"high":205,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",35.78,35.29,-0.11,-0.31,23156.5542,120,35.5709,{"date":560,"open":561,"high":245,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",34.63,35.4,0.93,2.7,24646.8742,163,35.2684,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":266,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",33.98,34.56,33.93,34.47,2.1,85971.8022,402,34.2597,{"date":579,"open":580,"high":581,"low":582,"close":580,"change":583,"percent_change":563,"volume":584,"transactions":191,"vwap":585},"2026-07-31",33.76,33.8299,33.2261,0.31,25979.6542,33.6148,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":64,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",33.23,33.47,32.965,33.45,2.76,46986.6212,384,33.3178,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",32.99,33.29,32.52,32.55,-0.54,-1.63,42974.5392,218,32.8634,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":208,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-28",32.9,33.165,32.585,33.09,-0.15,22745.0546,134,33.0302,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":554,"percent_change":410,"volume":622,"transactions":623,"vwap":624},"2026-07-27",33.8,32.9063,33.14,17538.79167,86,33.1889,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":246,"volume":632,"transactions":633,"vwap":634},"2026-07-24",33.55,33.58,33.12,33.25,-0.1179,56933.4362,199,33.1992,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",33.44,33.59,33.22,33.3679,-0.6375,-1.87,19914.5342,121,33.3461,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",33.91,34.19,33.8902,34.0054,-0.1246,-0.37,265104.299282,150,34.1659,{"date":658,"open":570,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-21",34.18,33.89,34.13,0.4351,1.29,95407.8402,435,34.0934,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-20",33.995,33.66,33.6949,0.0449,0.13,58072.1742,345,33.8456,{"date":678,"open":589,"high":679,"low":680,"close":681,"change":653,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-17",33.9299,33.1665,33.65,-1.09,69299.5092,336,33.6571,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":305,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-16",34.22,34.32,33.9194,34.02,-1.59,47285.0612,255,34.1172,{"date":697,"open":698,"high":698,"low":699,"close":329,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-15",34.67,34.1488,0.1,0.29,86875.6042,241,34.3425,{"date":706,"open":707,"high":390,"low":708,"close":573,"change":145,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-14",34.49,34.1801,1.11,38192.1742,197,34.4435,{"date":714,"open":311,"high":311,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-13",34.0314,34.09,-0.51,-1.47,31534.3272,166,34.3064,{"date":723,"open":724,"high":725,"low":726,"close":725,"change":727,"percent_change":50,"volume":728,"transactions":9,"vwap":725},"2026-07-10",34.43,34.6,34.24,0.17,89700,{"date":730,"open":731,"high":311,"low":732,"close":724,"change":50,"percent_change":733,"volume":734,"transactions":9,"vwap":724},"2026-07-09",34.17,33.99,1.44,104300,{"date":736,"open":737,"high":570,"low":738,"close":739,"change":740,"percent_change":257,"volume":741,"transactions":9,"vwap":739},"2026-07-08",33.755,33.572,33.94,0.01,236900,{"date":743,"open":744,"high":744,"low":745,"close":572,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":572},"2026-07-07",34.2,33.81,-0.13,-0.38,114100,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-06",33.92,34.099998,33.875,34.060001,0.37,1.1,12800,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":199,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-02",33.74,33.87,33.52,33.69,0.33,37400,{"date":767,"open":768,"high":769,"low":770,"close":628,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":628},"2026-07-01",33.49,33.72,33.26,0.27,0.81,85600,{"date":775,"open":629,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-30",33.34,33.057999,33.31,0.375,1.14,70000,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-29",32.75,33.136,32.73,32.935,0.495,1.53,26800,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":120,"percent_change":130,"volume":796,"transactions":9,"vwap":795},"2026-06-26",32.15,32.619,32.44,21900,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-25",32.48,32.19,-0.46,-1.41,26600,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":110,"percent_change":429,"volume":810,"transactions":9,"vwap":809},"2026-06-24",32.88,33.060001,32.6,32.65,28800,{"date":812,"open":813,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":790,"transactions":9,"vwap":815},"2026-06-23",32.83,32.926,32.66,-0.463,-1.4,{"date":819,"open":591,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-22",33.56,33.07,33.123,-0.397,-1.18,47300,{"date":827,"open":828,"high":829,"low":830,"close":762,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":762},"2026-06-18",33.5,33.53,33.305,0.52,1.58,18600,{"date":835,"open":681,"high":681,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-17",32.945,33,-0.44,-1.32,24300,{"date":842,"open":843,"high":843,"low":844,"close":637,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":637},"2026-06-16",33.77,33.43,-0.22,-0.65,25000,{"date":849,"open":850,"high":851,"low":852,"close":670,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":670},"2026-06-15",33.7,33.799,33.595,0.61,1.85,33400,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":429,"percent_change":430,"volume":862,"transactions":9,"vwap":861},"2026-06-12",33.080002,33.124,32.85,33.049999,22800,{"date":864,"open":601,"high":865,"low":866,"close":858,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":858},"2026-06-11",33.15,32.485,0.473,1.45,56100,{"date":871,"open":872,"high":873,"low":601,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-10",32.78,33.084999,32.607,-0.633,-1.9,216300,{"date":879,"open":763,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-09",33.765,32.489,33.24,-0.256,-0.76,163800,{"date":887,"open":648,"high":648,"low":589,"close":888,"change":889,"percent_change":746,"volume":890,"transactions":9,"vwap":888},"2026-06-08",33.496,-0.044,164500,{"date":892,"open":893,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-05",34.45,33.489,33.54,-1.07,-3.09,29600,{"date":900,"open":901,"high":902,"low":903,"close":380,"change":238,"percent_change":904,"volume":905,"transactions":9,"vwap":380},"2026-06-04",34.404,34.7,34.38,-0.17,28500,{"date":907,"open":908,"high":908,"low":909,"close":698,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":698},"2026-06-03",34.94,34.59,-0.48,-1.37,32100,{"date":914,"open":915,"high":915,"low":284,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-02",35.44,35.15,-0.172,-0.49,73400,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-01",35.11,35.456,35.322,0.363,1.04,26400,{"date":929,"open":321,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-29",35.0099983,34.77,34.959,0.249,0.72,10700,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":21,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-28",34.28,34.71,0.87,29000,{"date":943,"open":944,"high":893,"low":945,"close":946,"change":740,"percent_change":257,"volume":947,"transactions":9,"vwap":946},"2026-05-27",34.44,34.35,34.41,35500,{"date":949,"open":331,"high":331,"low":950,"close":951,"change":199,"percent_change":140,"volume":952,"transactions":9,"vwap":951},"2026-05-26",34.31,34.4,18300,{"date":954,"open":893,"high":955,"low":956,"close":957,"change":258,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-22",34.52,34.26,34.29,0.23,63200,{"date":961,"open":962,"high":938,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-21",34.25,33.963,34.21,-0.088,-0.26,22100,{"date":969,"open":970,"high":971,"low":572,"close":971,"change":972,"percent_change":973,"volume":905,"transactions":9,"vwap":971},"2026-05-20",34.14,34.298,0.288,0.85,{"date":975,"open":945,"high":945,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-19",33.97,34.0099983,-0.274,-0.8,21300,{"date":982,"open":462,"high":462,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-18",34.12,34.284,-0.086,-0.25,19300,{"date":989,"open":990,"high":991,"low":688,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-15",34.27,34.668,34.37,-0.32,-0.92,18400,{"date":997,"open":956,"high":425,"low":956,"close":437,"change":998,"percent_change":504,"volume":999,"transactions":9,"vwap":437},"2026-05-14",0.457,12000,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-13",33.85,34.315,34.233,0.222,0.65,23700,{"date":1009,"open":977,"high":1010,"low":769,"close":1011,"change":1012,"percent_change":209,"volume":1013,"transactions":9,"vwap":1011},"2026-05-12",34.037998,34.011002,-0.048,23200,{"date":1015,"open":752,"high":964,"low":1016,"close":1017,"change":1018,"percent_change":332,"volume":1019,"transactions":9,"vwap":1017},"2026-05-11",34.029999,34.058998,-0.1,281200,{"date":1021,"open":1022,"high":744,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-08",34.080002,34.159,0.179,0.53,24800,{"date":1028,"open":990,"high":957,"low":739,"close":570,"change":1029,"percent_change":1029,"volume":1030,"transactions":9,"vwap":570},"2026-05-07",0,1166800,{"date":1032,"open":1033,"high":570,"low":1034,"close":570,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":570},"2026-05-06",33.79,33.63,0.41,1.22,12300,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1040,"change":1043,"percent_change":140,"volume":1044,"transactions":9,"vwap":1040},"2026-05-05",33.57,33.64,33.51,0.106,37900,{"date":1046,"open":681,"high":681,"low":1047,"close":1048,"change":1049,"percent_change":362,"volume":1050,"transactions":9,"vwap":1048},"2026-05-04",33.33,33.464,-0.071,7000,{"date":1052,"open":1053,"high":769,"low":1054,"close":1054,"change":1055,"percent_change":36,"volume":1056,"transactions":9,"vwap":1054},"2026-05-01",33.68,33.535,0.244,18000,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-30",33.48,32.94,33.291,0.151,0.46,31800,{"date":1066,"open":1067,"high":1067,"low":1068,"close":621,"change":1069,"percent_change":717,"volume":1070,"transactions":9,"vwap":621},"2026-04-29",33.18,33.0050011,-0.169,58100,{"date":1072,"open":621,"high":1073,"low":621,"close":1074,"change":1075,"percent_change":884,"volume":1076,"transactions":9,"vwap":1074},"2026-04-28",33.345,33.309,-0.255,15500,{"date":1078,"open":1042,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-27",33.575,33.361,33.564,0.069,0.21,15800,{"date":1086,"open":1087,"high":762,"low":1088,"close":1089,"change":1090,"percent_change":1036,"volume":1091,"transactions":9,"vwap":1089},"2026-04-24",33.3,33.099998,33.495,0.405,22700,{"date":1093,"open":768,"high":768,"low":1094,"close":612,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":612},"2026-04-23",32.825,-0.52,-1.55,28700,{"date":1099,"open":591,"high":1100,"low":1101,"close":1100,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1100},"2026-04-22",33.61,33.333,0.54,1.63,58500,{"date":1106,"open":1107,"high":1107,"low":1108,"close":821,"change":362,"percent_change":1109,"volume":1110,"transactions":9,"vwap":821},"2026-04-21",33.46,33.011002,-0.63,22000,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-20",33.35,33.040001,33.28,-0.04,-0.12,62000,{"date":1120,"open":621,"high":1121,"low":621,"close":1122,"change":1102,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-17",33.37,33.32,1.65,122300,{"date":1126,"open":1127,"high":1127,"low":1128,"close":872,"change":296,"percent_change":188,"volume":1129,"transactions":9,"vwap":872},"2026-04-16",32.96,32.59,22600,{"date":1131,"open":1132,"high":786,"low":1132,"close":786,"change":135,"percent_change":1133,"volume":1134,"transactions":9,"vwap":786},"2026-04-15",32.060001,2.06,17900,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":1139,"percent_change":832,"volume":1044,"transactions":9,"vwap":1138},"2026-04-14",31.82,32.07,0.5,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1063,"percent_change":372,"volume":947,"transactions":9,"vwap":1144},"2026-04-13",31.049999,31.58,31.57,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":257,"percent_change":700,"volume":1150,"transactions":9,"vwap":1149},"2026-04-10",31.21,31.024,31.11,24200,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1153,"change":1156,"percent_change":958,"volume":1157,"transactions":9,"vwap":1153},"2026-04-09",31.08,31.1,30.71,0.07,869200,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-08",31.29,30.88,31.01,0.76,2.51,103300,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":429,"percent_change":1018,"volume":1172,"transactions":9,"vwap":1171},"2026-04-07",30.13,30.28,29.81,30.25,86700,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1169,"change":258,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1169},"2026-04-06",30.36,30.161,0.26,27400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1182,"change":740,"percent_change":257,"volume":1184,"transactions":9,"vwap":1182},"2026-04-02",29.89,30.2,29.775,155100,{"date":1186,"open":1169,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-01",30.35,30.094999,30.19,0.291,0.97,38200,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-31",29.25,29.9,29.899,1.099,3.82,31500,{"date":1202,"open":1203,"high":1203,"low":24,"close":1204,"change":554,"percent_change":747,"volume":1205,"transactions":9,"vwap":1204},"2026-03-30",29.11,28.8,142900,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-27",29.46,28.89,28.91,-0.67,-2.27,62900,{"date":1215,"open":1216,"high":1189,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-26",30.040001,29.58,-0.68,-2.25,33500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":727,"percent_change":229,"volume":1227,"transactions":9,"vwap":1226},"2026-03-25",30.38,30.57,30.22,30.26,32400,{"date":1229,"open":1226,"high":1226,"low":1230,"close":1231,"change":993,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-24",30.030001,30.09,-1.05,13200,{"date":1235,"open":1236,"high":1155,"low":1237,"close":1238,"change":383,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-23",30.59,30.345,30.41,1.57,59100,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":477,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-20",30.56,29.77,29.94,-1.84,57000,{"date":1249,"open":1171,"high":1250,"low":1171,"close":1251,"change":740,"percent_change":257,"volume":1252,"transactions":9,"vwap":1251},"2026-03-19",30.63,30.5,53600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":1091,"transactions":9,"vwap":1257},"2026-03-18",30.85,30.93,30.49,-0.47,-1.52,{"date":1261,"open":1262,"high":1263,"low":1256,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-17",31.09,31.098,30.96,0.119,0.39,22500,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-16",30.82,30.925,30.81,30.841,0.321,1.05,23100,{"date":1278,"open":1279,"high":1149,"low":1280,"close":1281,"change":1282,"percent_change":839,"volume":1283,"transactions":9,"vwap":1281},"2026-03-13",30.99,30.47,30.52,-0.407,201000,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-12",31.18,30.92,30.927,-0.483,-1.54,30900,{"date":1293,"open":1143,"high":1143,"low":1294,"close":1295,"change":208,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-11",31.305,31.41,-0.16,13800,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1296,"percent_change":717,"volume":1303,"transactions":9,"vwap":1302},"2026-03-10",31.72,31.39,31.46,11300,{"date":1305,"open":1306,"high":1307,"low":1272,"close":1308,"change":764,"percent_change":1275,"volume":1309,"transactions":9,"vwap":1308},"2026-03-09",31.040001,31.66,31.62,853000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1160,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1160},"2026-03-06",31.23,31.48,31.17,-0.365,-1.15,28300,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-05",31.49,31.77,31.33,31.655,0.075,0.24,79200,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1143,"change":120,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1143},"2026-03-04",31.5,31.719,31.42,0.8,75000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1322,"change":209,"percent_change":838,"volume":1339,"transactions":9,"vwap":1322},"2026-03-03",30.95,31.409,30.68,46500,{"date":1341,"open":1342,"high":1144,"low":1342,"close":1343,"change":199,"percent_change":150,"volume":1344,"transactions":9,"vwap":1343},"2026-03-02",31.02,31.47,16700,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1348,"change":986,"percent_change":1350,"volume":1303,"transactions":9,"vwap":1348},"2026-02-27",31.24,31.36,31.13,-0.79,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":845,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-26",31.87,31.31,31.61,-0.69,24900,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-25",31.69,31.837,31.83,0.45,1.43,15700,{"date":1367,"open":1306,"high":1368,"low":1287,"close":1369,"change":150,"percent_change":115,"volume":1370,"transactions":9,"vwap":1369},"2026-02-24",31.4,31.38,36400,{"date":1372,"open":1143,"high":1143,"low":1373,"close":1374,"change":910,"percent_change":1259,"volume":967,"transactions":9,"vwap":1374},"2026-02-23",30.91,31.030001,{"date":1376,"open":1149,"high":1377,"low":1149,"close":1378,"change":1083,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-20",31.55,31.51,0.67,33600,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":209,"percent_change":392,"volume":1386,"transactions":9,"vwap":1385},"2026-02-19",31.43,31.147,31.3,31700,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":1392,"percent_change":934,"volume":1393,"transactions":9,"vwap":1391},"2026-02-18",31.28,31.6,31.44,0.224,48400,{"date":1395,"open":1373,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1025,"volume":1400,"transactions":9,"vwap":1398},"2026-02-17",31.37,30.8,31.216,0.166,47700,{"date":1402,"open":1403,"high":1403,"low":1256,"close":1142,"change":208,"percent_change":1296,"volume":1404,"transactions":9,"vwap":1142},"2026-02-13",31.34,22900,{"date":1406,"open":1407,"high":1407,"low":1153,"close":1154,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1154},"2026-02-12",31.88,-0.64,-2.02,37600,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":314,"percent_change":1109,"volume":1416,"transactions":9,"vwap":1415},"2026-02-11",32.2,31.68,31.74,14000,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":209,"percent_change":838,"volume":1423,"transactions":9,"vwap":1422},"2026-02-10",32.18,32.22,31.9,31.94,16500,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":140,"percent_change":100,"volume":1429,"transactions":9,"vwap":1428},"2026-02-09",31.7,32.17,32.080002,33900,{"date":1431,"open":1354,"high":1432,"low":1433,"close":1434,"change":36,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-06",31.79,31.25,31.76,2.35,314600,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1374,"change":1441,"percent_change":1442,"volume":1429,"transactions":9,"vwap":1374},"2026-02-05",31.45,30.97,-0.58,-1.83,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1355,"change":1447,"percent_change":1448,"volume":1404,"transactions":9,"vwap":1355},"2026-02-04",31.99,31.32,-0.24,-0.75,{"date":1450,"open":1128,"high":1128,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-03",31.59,31.85,-0.66,-2.03,20800,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-02",32.38,32.61,32.335,32.51,0.154,0.48,80500,{"date":1466,"open":799,"high":799,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":927,"transactions":9,"vwap":1468},"2026-01-30",32.215,32.356,-0.134,-0.41,{"date":1472,"open":601,"high":601,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":927,"transactions":9,"vwap":1474},"2026-01-29",31.878,32.49,-0.286,-0.87,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":238,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-28",32.98,32.678,32.776,-0.18,30500,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1399,"percent_change":285,"volume":1490,"transactions":9,"vwap":1489},"2026-01-27",32.87,32.92,32.76,32.836,288500,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1325,"percent_change":157,"volume":1496,"transactions":9,"vwap":1495},"2026-01-26",32.45,32.744,32.67,16800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":755,"volume":1370,"transactions":9,"vwap":1502},"2026-01-23",32.28,32.54,32.273,32.43,0.12,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1506,"change":21,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1506},"2026-01-22",32.31,32.36,32.16,0.94,14200,{"date":1512,"open":1513,"high":800,"low":1514,"close":1515,"change":120,"percent_change":1516,"volume":1317,"transactions":9,"vwap":1515},"2026-01-21",31.89,31.685,32.0099983,0.79,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1434,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1434},"2026-01-20",31.97,32.117,31.71,-0.796,-2.45,26000,{"date":1526,"open":784,"high":784,"low":1527,"close":1527,"change":1528,"percent_change":993,"volume":1529,"transactions":9,"vwap":1527},"2026-01-16",32.556,-0.104,32800,{"date":1531,"open":1114,"high":1114,"low":1532,"close":815,"change":1116,"percent_change":1117,"volume":1533,"transactions":9,"vwap":815},"2026-01-15",32.58,161300,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":682,"volume":1540,"transactions":9,"vwap":1538},"2026-01-14",32.89,32.425,32.7,-0.36,67500,{"date":1542,"open":599,"high":599,"low":1543,"close":807,"change":746,"percent_change":1544,"volume":1545,"transactions":9,"vwap":807},"2026-01-13",32.93,-0.39,692900,{"date":1547,"open":1548,"high":1115,"low":807,"close":1549,"change":296,"percent_change":188,"volume":1550,"transactions":9,"vwap":1549},"2026-01-12",33.113,33.19,31900,{"date":1552,"open":1553,"high":639,"low":1536,"close":621,"change":110,"percent_change":429,"volume":1554,"transactions":9,"vwap":621},"2026-01-09",33.029999,63000,{"date":1556,"open":1557,"high":1557,"low":1558,"close":865,"change":966,"percent_change":1559,"volume":1560,"transactions":9,"vwap":865},"2026-01-08",33.39,32.984,-0.78,1441600,{"date":1562,"open":1047,"high":1040,"low":1122,"close":1563,"change":727,"percent_change":285,"volume":1564,"transactions":9,"vwap":1563},"2026-01-07",33.41,117500,{"date":1566,"open":882,"high":630,"low":1479,"close":882,"change":120,"percent_change":1163,"volume":1567,"transactions":9,"vwap":882},"2026-01-06",114200,{"date":1569,"open":1553,"high":629,"low":1127,"close":598,"change":296,"percent_change":188,"volume":1570,"transactions":9,"vwap":598},"2026-01-05",54600,{"date":1572,"open":630,"high":1087,"low":1573,"close":1060,"change":746,"percent_change":1544,"volume":1574,"transactions":9,"vwap":1060},"2026-01-02",32.8,23400,{"date":1576,"open":591,"high":591,"low":821,"close":821,"change":966,"percent_change":1559,"volume":1496,"transactions":9,"vwap":821},"2025-12-31",{"date":1578,"open":1579,"high":591,"low":778,"close":1047,"change":430,"percent_change":352,"volume":1580,"transactions":9,"vwap":1047},"2025-12-30",33.4,26700,{"date":1582,"open":1583,"high":591,"low":1087,"close":1584,"change":613,"percent_change":392,"volume":1585,"transactions":9,"vwap":1584},"2025-12-29",33.334,33.42,16400,{"date":1587,"open":1053,"high":1053,"low":627,"close":1040,"change":740,"percent_change":257,"volume":1588,"transactions":9,"vwap":1040},"2025-12-26",10900,{"date":1590,"open":627,"high":1040,"low":637,"close":820,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":820},"2025-12-24",0.093,0.28,15300,{"date":1595,"open":1596,"high":1597,"low":630,"close":1597,"change":1598,"percent_change":1025,"volume":1599,"transactions":9,"vwap":1597},"2025-12-23",33.317,33.467,0.177,7900,{"date":1601,"open":1602,"high":1087,"low":1602,"close":599,"change":727,"percent_change":285,"volume":1585,"transactions":9,"vwap":599},"2025-12-22",33.208,{"date":1604,"open":836,"high":1605,"low":1536,"close":629,"change":383,"percent_change":733,"volume":1606,"transactions":9,"vwap":629},"2025-12-19",33.16,27700,{"date":1608,"open":1488,"high":813,"low":1500,"close":809,"change":125,"percent_change":1609,"volume":1097,"transactions":9,"vwap":809},"2025-12-18",1.24,{"date":1611,"open":1612,"high":784,"low":1613,"close":1614,"change":1095,"percent_change":692,"volume":1615,"transactions":9,"vwap":1614},"2025-12-17",32.689,32.21,32.25,21800,{"date":1617,"open":1618,"high":813,"low":1619,"close":1620,"change":257,"percent_change":1621,"volume":1483,"transactions":9,"vwap":1620},"2025-12-16",32.71,32.548,32.77,0.09,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1482,"percent_change":305,"volume":1593,"transactions":9,"vwap":1627},"2025-12-15",32.801,32.812,32.72,32.74,{"date":1629,"open":1579,"high":1579,"low":1488,"close":1487,"change":918,"percent_change":718,"volume":1630,"transactions":9,"vwap":1487},"2025-12-12",640600,{"date":1632,"open":1047,"high":637,"low":1633,"close":1563,"change":1029,"percent_change":1029,"volume":1634,"transactions":9,"vwap":1563},"2025-12-11",33.030998,14700,{"date":1636,"open":588,"high":1637,"low":612,"close":1563,"change":438,"percent_change":1638,"volume":995,"transactions":9,"vwap":1563},"2025-12-10",33.475,0.57,{"date":1640,"open":1641,"high":1642,"low":1643,"close":639,"change":296,"percent_change":188,"volume":1644,"transactions":9,"vwap":639},"2025-12-09",33.21,33.27,33.105,21400,{"date":1646,"open":588,"high":1115,"low":1647,"close":1648,"change":1116,"percent_change":1117,"volume":1649,"transactions":9,"vwap":1648},"2025-12-08",33.049,33.17,20900,{"date":1651,"open":1648,"high":1047,"low":612,"close":1641,"change":1083,"percent_change":456,"volume":1652,"transactions":9,"vwap":1641},"2025-12-05",248700,{"date":1654,"open":1536,"high":837,"low":1655,"close":837,"change":700,"percent_change":21,"volume":1656,"transactions":9,"vwap":837},"2025-12-04",32.853,27500,{"date":1658,"open":786,"high":1659,"low":1626,"close":609,"change":740,"percent_change":257,"volume":1483,"transactions":9,"vwap":609},"2025-12-03",32.97,{"date":1661,"open":1543,"high":1662,"low":1663,"close":1536,"change":276,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1536},"2025-12-02",33.014,32.824,0.43,7700,{"date":1667,"open":1495,"high":813,"low":1668,"close":784,"change":554,"percent_change":410,"volume":1669,"transactions":9,"vwap":784},"2025-12-01",32.46,39800,{"date":1671,"open":860,"high":1672,"low":1488,"close":1672,"change":438,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-11-28",32.86,0.58,4100,{"date":1676,"open":1495,"high":1620,"low":1500,"close":1495,"change":1677,"percent_change":439,"volume":1678,"transactions":9,"vwap":1495},"2025-11-26",0.18,17500,{"date":1680,"open":1499,"high":1459,"low":1519,"close":1474,"change":764,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1474},"2025-11-25",1.03,67700,{"date":1684,"open":1685,"high":1499,"low":1686,"close":1508,"change":229,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1508},"2025-11-24",31.91,31.805,1.77,17300,{"date":1690,"open":1368,"high":1691,"low":1692,"close":1390,"change":1693,"percent_change":100,"volume":1694,"transactions":9,"vwap":1390},"2025-11-21",31.865,31.07,0.316,139800,{"date":1696,"open":1495,"high":1495,"low":1389,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-11-20",31.284,-0.676,-2.12,75100,{"date":1702,"open":1685,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1673,"volume":1707,"transactions":9,"vwap":1705},"2025-11-19",32.183,31.715,31.96,0.184,69200,{"date":1709,"open":1710,"high":1132,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-11-18",32.02,31.52,31.776,-0.354,-1.1,186200,{"date":1717,"open":1718,"high":1532,"low":1719,"close":1720,"change":1721,"percent_change":896,"volume":1722,"transactions":9,"vwap":1720},"2025-11-17",32.23,31.93,32.13,-0.346,104800,{"date":1724,"open":1725,"high":815,"low":1137,"close":1726,"change":1727,"percent_change":958,"volume":1728,"transactions":9,"vwap":1726},"2025-11-14",32.029999,32.476,0.076,272700,{"date":1730,"open":1543,"high":1543,"low":1731,"close":1732,"change":846,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-13",32.27,32.4,-1.97,435200,{"date":1736,"open":1122,"high":1122,"low":806,"close":861,"change":238,"percent_change":1482,"volume":1737,"transactions":9,"vwap":861},"2025-11-12",182300,{"date":1739,"open":1127,"high":865,"low":1740,"close":1741,"change":740,"percent_change":257,"volume":1742,"transactions":9,"vwap":1741},"2025-11-11",32.886,33.11,46800,{"date":1744,"open":813,"high":1648,"low":1745,"close":1088,"change":456,"percent_change":1746,"volume":1669,"transactions":9,"vwap":1088},"2025-11-10",32.828,1.97,{"date":1748,"open":1749,"high":1474,"low":1750,"close":1668,"change":198,"percent_change":1503,"volume":1751,"transactions":9,"vwap":1668},"2025-11-07",32.34,31.891,88300,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-11-06",32.91,32.37,32.42,-0.61,-1.85,25800,{"date":1761,"open":1487,"high":1762,"low":1754,"close":1553,"change":740,"percent_change":257,"volume":1233,"transactions":9,"vwap":1553},"2025-11-05",33.215,{"date":1764,"open":1122,"high":1047,"low":1659,"close":1765,"change":477,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-11-04",33.02,-1.67,173200,{"date":1769,"open":1770,"high":1770,"low":1771,"close":628,"change":105,"percent_change":1677,"volume":1772,"transactions":9,"vwap":628},"2025-11-03",33.71,33.546,26500,{"date":1774,"open":1775,"high":1775,"low":1563,"close":762,"change":258,"percent_change":1325,"volume":999,"transactions":9,"vwap":762},"2025-10-31",33.96,{"date":1777,"open":745,"high":745,"low":1584,"close":637,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":637},"2025-10-30",-0.486,-1.43,13600,{"date":1782,"open":1783,"high":1784,"low":745,"close":1785,"change":1727,"percent_change":455,"volume":1786,"transactions":9,"vwap":1785},"2025-10-29",33.916,34.207,33.926,147800,{"date":1788,"open":760,"high":1789,"low":1790,"close":1002,"change":1791,"percent_change":100,"volume":1792,"transactions":9,"vwap":1002},"2025-10-28",33.88,33.569,0.34,75300,{"date":1794,"open":776,"high":762,"low":776,"close":1042,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1042},"2025-10-27",0.559,1.7,30700,{"date":1799,"open":1754,"high":1114,"low":1754,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-10-24",32.951,0.251,0.77,13100,{"date":1805,"open":1806,"high":784,"low":1806,"close":1538,"change":771,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1538},"2025-10-23",32.506,0.83,24400,{"date":1810,"open":1538,"high":786,"low":1811,"close":1502,"change":986,"percent_change":884,"volume":1812,"transactions":9,"vwap":1502},"2025-10-22",32.24,331600,{"date":1814,"open":1618,"high":1626,"low":601,"close":1815,"change":257,"percent_change":1621,"volume":1816,"transactions":9,"vwap":1815},"2025-10-21",32.68,6900,{"date":1818,"open":1532,"high":1626,"low":1532,"close":809,"change":755,"percent_change":1819,"volume":1820,"transactions":9,"vwap":809},"2025-10-20",1.15,6400,{"date":1822,"open":1705,"high":1823,"low":1513,"close":1499,"change":1677,"percent_change":229,"volume":1824,"transactions":9,"vwap":1499},"2025-10-17",32.33,35400,{"date":1826,"open":795,"high":799,"low":1827,"close":1828,"change":1829,"percent_change":341,"volume":1830,"transactions":9,"vwap":1828},"2025-10-16",31.92,32.099998,-0.097,42100,{"date":1832,"open":799,"high":1532,"low":1833,"close":1834,"change":1835,"percent_change":1156,"volume":1365,"transactions":9,"vwap":1834},"2025-10-15",32.049999,32.197,0.023,{"date":1837,"open":1838,"high":1502,"low":1138,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-10-14",32.09,32.174,-0.265,-0.82,146900,{"date":1844,"open":1845,"high":1474,"low":1718,"close":1846,"change":1847,"percent_change":574,"volume":1848,"transactions":9,"vwap":1846},"2025-10-13",32.39,32.439,0.666,108700,{"date":1850,"open":813,"high":1536,"low":1851,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-10-10",31.773,-1.033,-3.15,10800,{"date":1856,"open":1486,"high":1486,"low":786,"close":1857,"change":1858,"percent_change":1116,"volume":1859,"transactions":9,"vwap":1857},"2025-10-09",32.806,-0.014,41100,{"date":1861,"open":601,"high":813,"low":601,"close":1862,"change":21,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-10-08",32.82,0.92,5700,{"date":1866,"open":1620,"high":1620,"low":1502,"close":600,"change":1482,"percent_change":305,"volume":1867,"transactions":9,"vwap":600},"2025-10-07",30200,{"date":1869,"open":1870,"high":784,"low":1128,"close":1538,"change":700,"percent_change":583,"volume":1871,"transactions":9,"vwap":1538},"2025-10-06",32.642,10400,{"date":1873,"open":1486,"high":1487,"low":808,"close":808,"change":362,"percent_change":1408,"volume":1874,"transactions":9,"vwap":808},"2025-10-03",15200,{"date":1876,"open":1543,"high":1543,"low":1877,"close":1878,"change":700,"percent_change":583,"volume":1879,"transactions":9,"vwap":1878},"2025-10-02",32.761,32.81,3300,{"date":1881,"open":799,"high":1627,"low":1882,"close":1618,"change":1156,"percent_change":1083,"volume":1883,"transactions":9,"vwap":1618},"2025-10-01",32.473,9000,{"date":1885,"open":1500,"high":1886,"low":1887,"close":1886,"change":1503,"percent_change":755,"volume":1883,"transactions":9,"vwap":1886},"2025-09-30",32.64,32.411,{"date":1889,"open":1459,"high":1886,"low":795,"close":600,"change":673,"percent_change":125,"volume":1890,"transactions":9,"vwap":600},"2025-09-29",5400,{"date":1892,"open":1893,"high":1845,"low":1720,"close":1845,"change":1894,"percent_change":383,"volume":1895,"transactions":9,"vwap":1845},"2025-09-26",32.346,0.152,21600,{"date":1897,"open":1427,"high":1898,"low":1899,"close":1898,"change":1900,"percent_change":220,"volume":1901,"transactions":9,"vwap":1898},"2025-09-25",32.238,32,-0.171,5300,{"date":1903,"open":1459,"high":1459,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-09-24",32.327,32.409,-0.191,-0.59,4500,{"date":1910,"open":1911,"high":598,"low":1912,"close":808,"change":1913,"percent_change":896,"volume":1914,"transactions":9,"vwap":808},"2025-09-23",32.989,32.521,-0.352,2100,{"date":1916,"open":1815,"high":1479,"low":1815,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-09-22",32.952,0.202,0.62,11400,{"date":1922,"open":1923,"high":1878,"low":1924,"close":784,"change":228,"percent_change":853,"volume":1925,"transactions":9,"vwap":784},"2025-09-19",32.79,32.57,35000,{"date":1927,"open":1532,"high":1928,"low":1929,"close":601,"change":1930,"percent_change":22,"volume":1931,"transactions":9,"vwap":601},"2025-09-18",32.63,32.5,0.271,3200,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-09-17",32.35,32.361,32.263,32.279,-0.161,-0.5,1600,{"date":1942,"open":1668,"high":1943,"low":1944,"close":795,"change":1945,"percent_change":362,"volume":1946,"transactions":9,"vwap":795},"2025-09-16",32.47,32.399,-0.067,11800,{"date":1948,"open":1668,"high":601,"low":795,"close":1949,"change":1950,"percent_change":853,"volume":1951,"transactions":9,"vwap":1949},"2025-09-15",32.507,0.197,13400,{"date":1953,"open":1954,"high":1934,"low":1499,"close":1506,"change":110,"percent_change":429,"volume":1879,"transactions":9,"vwap":1506},"2025-09-12",32.29,{"date":1956,"open":1507,"high":1507,"low":1811,"close":1957,"change":1958,"percent_change":1006,"volume":1134,"transactions":9,"vwap":1957},"2025-09-11",32.32,0.208,{"date":1960,"open":1614,"high":1961,"low":1725,"close":1962,"change":1963,"percent_change":772,"volume":1780,"transactions":9,"vwap":1962},"2025-09-10",32.255,32.112,0.258,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1967,"change":1969,"percent_change":727,"volume":1970,"transactions":9,"vwap":1967},"2025-09-09",31.78,31.854,31.67,0.054,4800,{"date":1972,"open":1362,"high":1362,"low":1434,"close":1973,"change":1974,"percent_change":1509,"volume":1890,"transactions":9,"vwap":1973},"2025-09-08",31.8,0.296,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-09-05",31.777,31.302,31.504,-0.087,-0.28,1700,{"date":1984,"open":1985,"high":1355,"low":1985,"close":1986,"change":1190,"percent_change":563,"volume":1987,"transactions":9,"vwap":1986},"2025-09-04",31.243,31.591,34400,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1385,"change":1993,"percent_change":1994,"volume":1303,"transactions":9,"vwap":1385},"2025-09-03",31.27,31.308,31.135,0.305,0.98,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":2000,"percent_change":1559,"volume":1864,"transactions":9,"vwap":1999},"2025-09-02",30.69,30.996,30.995,-0.243,{"date":2002,"open":1347,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-08-29",31.26,31.178,31.238,-0.415,-1.31,19200,{"date":2010,"open":1331,"high":1426,"low":1331,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-08-28",31.653,0.213,0.68,4200,{"date":2016,"open":1396,"high":1320,"low":1396,"close":1391,"change":2017,"percent_change":150,"volume":2018,"transactions":9,"vwap":1391},"2025-08-27",0.109,16200,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2022,"change":2023,"percent_change":755,"volume":172,"transactions":9,"vwap":2022},"2025-08-26",31.15,31.331,0.115,{"date":2025,"open":2026,"high":2027,"low":1398,"close":1398,"change":2028,"percent_change":1447,"volume":1816,"transactions":9,"vwap":1398},"2025-08-25",31.272,31.35,-0.074,{"date":2030,"open":1287,"high":2031,"low":2032,"close":1160,"change":383,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1160},"2025-08-22",31.328,30.89,1.52,4000,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1270,"change":209,"percent_change":392,"volume":2040,"transactions":9,"vwap":1270},"2025-08-21",30.86,30.888,30.728,7400,{"date":2042,"open":1373,"high":1264,"low":2043,"close":1264,"change":2044,"percent_change":1939,"volume":172,"transactions":9,"vwap":1264},"2025-08-20",30.547,-0.156,{"date":2046,"open":1143,"high":1143,"low":2047,"close":2048,"change":2049,"percent_change":1779,"volume":2050,"transactions":9,"vwap":2048},"2025-08-19",31.077999,31.116,-0.451,11200,{"date":2052,"open":1329,"high":2053,"low":1331,"close":2053,"change":1324,"percent_change":1325,"volume":1252,"transactions":9,"vwap":2053},"2025-08-18",31.567,{"date":2055,"open":2056,"high":2057,"low":1439,"close":2058,"change":2059,"percent_change":447,"volume":2060,"transactions":9,"vwap":2058},"2025-08-15",31.481,31.553,31.492,-0.108,4900,{"date":2062,"open":1439,"high":1307,"low":1439,"close":1390,"change":2063,"percent_change":208,"volume":2064,"transactions":9,"vwap":1390},"2025-08-14",-0.016,48300,{"date":2066,"open":2067,"high":2067,"low":1378,"close":2068,"change":429,"percent_change":430,"volume":2069,"transactions":9,"vwap":2068},"2025-08-13",31.81,31.616,8200,{"date":2071,"open":1391,"high":2072,"low":1348,"close":2073,"change":998,"percent_change":286,"volume":2074,"transactions":9,"vwap":2073},"2025-08-12",31.65,31.646,9600,{"date":2076,"open":1990,"high":2077,"low":2078,"close":2078,"change":2079,"percent_change":392,"volume":1890,"transactions":9,"vwap":2078},"2025-08-11",31.439,31.189,-0.141,{"date":2081,"open":1354,"high":1322,"low":1312,"close":1322,"change":438,"percent_change":853,"volume":2082,"transactions":9,"vwap":1322},"2025-08-08",2000,{"date":2084,"open":2085,"high":1439,"low":1373,"close":2086,"change":2087,"percent_change":555,"volume":2088,"transactions":9,"vwap":2086},"2025-08-07",31.386,31.14,-0.096,95200,{"date":2090,"open":1264,"high":1347,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-08-06",30.905,31.236,0.386,1.25,1800,{"date":2097,"open":2098,"high":2099,"low":1255,"close":1255,"change":341,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1255},"2025-08-05",31.075001,31.19,-0.96,10600,{"date":2103,"open":1161,"high":2021,"low":1272,"close":2021,"change":2104,"percent_change":2105,"volume":1429,"transactions":9,"vwap":2021},"2025-08-04",0.594,1.94,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-08-01",30.74,30.405,30.556,-0.7,-2.24,20000,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":110,"volume":2120,"transactions":9,"vwap":2118},"2025-07-31",31.84,31.219,31.256,-0.004,22400,{"date":2122,"open":1147,"high":2022,"low":2123,"close":2003,"change":276,"percent_change":1363,"volume":1599,"transactions":9,"vwap":2003},"2025-07-30",31.149,{"date":2125,"open":2126,"high":2126,"low":1154,"close":2127,"change":219,"percent_change":1757,"volume":2128,"transactions":9,"vwap":2127},"2025-07-29",31.391,31.12,28600,{"date":2130,"open":2131,"high":1354,"low":2132,"close":1354,"change":1621,"percent_change":701,"volume":1780,"transactions":9,"vwap":1354},"2025-07-28",31.267,31.22,{"date":2134,"open":2099,"high":1389,"low":2135,"close":2132,"change":1677,"percent_change":1673,"volume":2136,"transactions":9,"vwap":2132},"2025-07-25",31.115,8800,{"date":2138,"open":1306,"high":1154,"low":1998,"close":1306,"change":2139,"percent_change":1325,"volume":2140,"transactions":9,"vwap":1306},"2025-07-24",0.074,38300,{"date":2142,"open":2143,"high":1279,"low":2144,"close":2145,"change":2146,"percent_change":926,"volume":1178,"transactions":9,"vwap":2145},"2025-07-23",30.782,30.722,30.966,0.318,{"date":2148,"open":2149,"high":1997,"low":1236,"close":2150,"change":2151,"percent_change":1356,"volume":2152,"transactions":9,"vwap":2150},"2025-07-22",30.61,30.648,-0.212,9400,{"date":2154,"open":2155,"high":1279,"low":2156,"close":2037,"change":1156,"percent_change":958,"volume":1056,"transactions":9,"vwap":2037},"2025-07-21",30.98,30.83,{"date":2158,"open":2159,"high":1397,"low":2160,"close":2161,"change":2162,"percent_change":296,"volume":2163,"transactions":9,"vwap":2161},"2025-07-18",30.785,30.724,30.79,0.016,48100,{"date":2165,"open":2166,"high":1272,"low":2167,"close":2168,"change":2169,"percent_change":940,"volume":2170,"transactions":9,"vwap":2168},"2025-07-17",30.66,30.64,30.774,0.264,7800,{"date":2172,"open":2173,"high":2174,"low":1238,"close":2175,"change":740,"percent_change":257,"volume":1665,"transactions":9,"vwap":2175},"2025-07-16",30.45,30.54,30.51,{"date":2177,"open":2178,"high":2178,"low":1251,"close":1251,"change":257,"percent_change":700,"volume":1365,"transactions":9,"vwap":1251},"2025-07-15",30.75,{"date":2180,"open":2181,"high":2174,"low":2182,"close":1280,"change":105,"percent_change":228,"volume":790,"transactions":9,"vwap":1280},"2025-07-14",30.31,30.27,{"date":2184,"open":1238,"high":2185,"low":2186,"close":1238,"change":613,"percent_change":918,"volume":2187,"transactions":9,"vwap":1238},"2025-07-11",30.46,30.359,19800,{"date":2189,"open":2178,"high":2178,"low":1223,"close":1243,"change":429,"percent_change":1018,"volume":2190,"transactions":9,"vwap":1243},"2025-07-10",59300,{"date":2192,"open":2193,"high":2193,"low":2194,"close":1236,"change":2195,"percent_change":512,"volume":2196,"transactions":9,"vwap":1236},"2025-07-09",30.62,30.43,0.275,50600,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":613,"volume":2203,"transactions":9,"vwap":2201},"2025-07-08",30.48,30.284,30.315,-0.045,203700,{"date":2205,"open":2206,"high":2185,"low":2182,"close":1175,"change":613,"percent_change":918,"volume":2207,"transactions":9,"vwap":1175},"2025-07-07",30.34,24000,{"date":2209,"open":2210,"high":2174,"low":2210,"close":2175,"change":583,"percent_change":1681,"volume":2211,"transactions":9,"vwap":2175},"2025-07-03",30.37,8000,{"date":2213,"open":2214,"high":1182,"low":2214,"close":1182,"change":958,"percent_change":1802,"volume":2215,"transactions":9,"vwap":1182},"2025-07-02",29.92,9800,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":845,"percent_change":2221,"volume":1076,"transactions":9,"vwap":2220},"2025-07-01",30.15,29.894,29.97,-0.73,{"date":2223,"open":2182,"high":2182,"low":2224,"close":1189,"change":2225,"percent_change":439,"volume":2226,"transactions":9,"vwap":1189},"2025-06-30",30.1,0.165,63100,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":1363,"volume":2234,"transactions":9,"vwap":2232},"2025-06-27",30.054001,30.12,29.82,30.025,0.135,8300,{"date":2236,"open":2237,"high":1181,"low":2238,"close":1181,"change":2239,"percent_change":663,"volume":1883,"transactions":9,"vwap":1181},"2025-06-26",29.62,29.61,0.382,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":228,"volume":2247,"transactions":9,"vwap":2245},"2025-06-25",29.625,29.65,29.48,29.508,0.058,10300,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":1035,"percent_change":2253,"volume":1200,"transactions":9,"vwap":2252},"2025-06-24",29.29,29.5,29.45,1.41,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2257,"change":140,"percent_change":709,"volume":2258,"transactions":9,"vwap":2257},"2025-06-23",28.905,29.040001,12200,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":342,"volume":2265,"transactions":9,"vwap":2263},"2025-06-20",29.059,28.66,28.72,-0.245,18100,{"date":2267,"open":2268,"high":2269,"low":1210,"close":2270,"change":2271,"percent_change":455,"volume":2272,"transactions":9,"vwap":2270},"2025-06-18",28.93,29.09,28.965,0.065,16000,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2277,"change":1981,"percent_change":2100,"volume":1970,"transactions":9,"vwap":2277},"2025-06-17",28.97,29.15,28.9,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2282,"change":2283,"percent_change":2284,"volume":1780,"transactions":9,"vwap":2282},"2025-06-16",29,29.2,29.18,0.461,1.61,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-06-13",28.99,29.049999,28.719,-0.426,-1.46,10000,{"date":2294,"open":2295,"high":2276,"low":2295,"close":2296,"change":2246,"percent_change":228,"volume":2060,"transactions":9,"vwap":2296},"2025-06-12",28.95,29.145,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2301,"change":1117,"percent_change":1470,"volume":2302,"transactions":9,"vwap":2301},"2025-06-11",29.31,29.323,29.087,3600,{"date":2304,"open":2281,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":21,"volume":2309,"transactions":9,"vwap":2307},"2025-06-10",29.22,29.059999,29.207,0.087,5600,{"date":2311,"open":2305,"high":2305,"low":2312,"close":2312,"change":2313,"percent_change":198,"volume":172,"transactions":9,"vwap":2312},"2025-06-09",29.12,0.012,{"date":2315,"open":2269,"high":2316,"low":2269,"close":2317,"change":2318,"percent_change":2319,"volume":1037,"transactions":9,"vwap":2317},"2025-06-06",29.14,29.108,0.361,1.26,{"date":2321,"open":2275,"high":2275,"low":2322,"close":2322,"change":2323,"percent_change":653,"volume":2324,"transactions":9,"vwap":2322},"2025-06-05",28.747,-0.106,1400,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":2308,"percent_change":21,"volume":1982,"transactions":9,"vwap":2329},"2025-06-04",28.81,28.897,28.853,{"date":2331,"open":2332,"high":1204,"low":2332,"close":2333,"change":2334,"percent_change":22,"volume":2335,"transactions":9,"vwap":2333},"2025-06-03",28.679,28.766,0.241,7200,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2340,"change":2341,"percent_change":285,"volume":2342,"transactions":9,"vwap":2340},"2025-06-02",28.23,28.55,28.525,0.145,2900,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2346,"change":2348,"percent_change":700,"volume":2349,"transactions":9,"vwap":2346},"2025-05-30",28.36,28.38,28.02,0.028,5800,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":198,"volume":2136,"transactions":9,"vwap":2355},"2025-05-29",28.34,28.47,28.302,28.352,0.011,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2361,"change":2362,"percent_change":392,"volume":2363,"transactions":9,"vwap":2361},"2025-05-28",28.505,28.506,28.341,-0.129,5900,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2353,"change":1006,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2353},"2025-05-27",28.33,28.52,28.32,2.34,40800,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2375,"change":447,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-05-23",27.773,27.87,27.82,-1.21,3400,{"date":2379,"open":2380,"high":2352,"low":2381,"close":2381,"change":296,"percent_change":1677,"volume":2377,"transactions":9,"vwap":2381},"2025-05-22",28.288,28.16,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2385,"change":2386,"percent_change":718,"volume":2387,"transactions":9,"vwap":2385},"2025-05-21",28.429,28.11,-0.42,1100,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":747,"volume":2394,"transactions":9,"vwap":2392},"2025-05-20",28.587,28.46,28.53,-0.109,3900,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2399,"change":2400,"percent_change":1156,"volume":1901,"transactions":9,"vwap":2399},"2025-05-19",28.48,28.64,28.639,0.021,{"date":2402,"open":2391,"high":2403,"low":2391,"close":2403,"change":2404,"percent_change":2405,"volume":1370,"transactions":9,"vwap":2403},"2025-05-16",28.618,0.234,0.82,{"date":2407,"open":2391,"high":2367,"low":2408,"close":2409,"change":985,"percent_change":341,"volume":1634,"transactions":9,"vwap":2409},"2025-05-15",28.24,28.384,{"date":2411,"open":2346,"high":2353,"low":2345,"close":2353,"change":2412,"percent_change":2413,"volume":1890,"transactions":9,"vwap":2353},"2025-05-14",0.169,0.6,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":372,"volume":2421,"transactions":9,"vwap":2419},"2025-05-13",28.030001,28.4,27.92,28.301,0.414,10500,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2425,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2425},"2025-05-12",27.64,27.887,27.58,1.167,4.37,7500,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":332,"volume":2437,"transactions":9,"vwap":2435},"2025-05-09",26.76,26.8,26.7,26.72,-0.078,7100,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2442,"change":1958,"percent_change":130,"volume":1982,"transactions":9,"vwap":2442},"2025-05-08",26.956,26.97,26.798,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2446,"change":1156,"percent_change":1177,"volume":2448,"transactions":9,"vwap":2446},"2025-05-07",26.56,26.59,26.34,29500,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2451,"change":362,"percent_change":1350,"volume":2454,"transactions":9,"vwap":2451},"2025-05-06",26.52,26.66,26.51,55200,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2459,"change":2460,"percent_change":1258,"volume":2461,"transactions":9,"vwap":2459},"2025-05-05",26.693,26.88,26.73,-0.126,49700,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2283,"percent_change":2468,"volume":1931,"transactions":9,"vwap":2467},"2025-05-02",26.83,26.87,26.817,26.856,1.75,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2472,"change":2473,"percent_change":1681,"volume":2324,"transactions":9,"vwap":2472},"2025-05-01",26.548,26.395,0.269,{"date":2475,"open":2476,"high":2477,"low":2476,"close":2477,"change":2478,"percent_change":120,"volume":2479,"transactions":9,"vwap":2477},"2025-04-30",25.66,26.126,0.066,21100,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1503,"percent_change":1063,"volume":1529,"transactions":9,"vwap":2485},"2025-04-29",25.84,26.14,25.83,26.059999,{"date":2487,"open":2488,"high":2485,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-04-28",26.030001,25.69,25.94,-0.022,-0.08,5200,{"date":2495,"open":2496,"high":2485,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-04-25",25.7,25.695,25.962,0.308,1.2,108500,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-04-24",25.121,25.654,0.734,2.95,142200,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2349,"transactions":9,"vwap":2514},"2025-04-23",25.32,25.41,24.86,24.92,0.59,2.42,{"date":178,"open":174,"high":2518,"low":174,"close":2519,"change":1325,"percent_change":43,"volume":2520,"transactions":9,"vwap":2519},24.34,24.33,8600]