[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FMDE":3,"homepage-market-summary":30,"stock-historical-FMDE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FMDE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Fidelity Enhanced Mid Cap Core ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.132,0.464,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},40.99,40.96,41.13,40.87,40.7,0.29,0.71,1046975.01649,42.97,34.33,869736.258729332,77.1,719,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},29.43,727662,265596764.682333,37.18,"2025-04-22",[182,185,194,205,215,226,237,247,256,266,276,285,293,304,312,322,332,342,352,362,371,380,391,402,411,421,432,440,448,458,468,478,488,498,509,519,529,538,547,554,562,573,584,594,603,611,620,629,637,647,654,662,670,678,684,693,702,708,716,723,728,734,743,750,758,764,768,773,778,782,786,792,801,807,812,818,822,825,830,837,846,852,860,867,874,880,887,894,901,909,917,924,932,940,948,956,963,969,976,982,989,996,1002,1009,1016,1024,1030,1033,1041,1048,1054,1060,1067,1074,1079,1084,1088,1096,1103,1110,1117,1122,1128,1135,1144,1151,1158,1165,1171,1180,1187,1195,1202,1210,1217,1223,1232,1238,1244,1251,1259,1263,1270,1275,1282,1288,1296,1304,1308,1314,1320,1325,1329,1333,1339,1346,1351,1358,1366,1372,1378,1384,1390,1395,1400,1406,1413,1418,1426,1431,1436,1441,1447,1451,1455,1460,1464,1471,1477,1480,1486,1491,1496,1502,1506,1510,1516,1523,1528,1535,1541,1544,1548,1552,1558,1565,1569,1572,1576,1581,1586,1591,1598,1604,1609,1613,1619,1625,1629,1634,1638,1643,1649,1653,1659,1667,1674,1679,1686,1692,1699,1705,1712,1716,1719,1726,1734,1741,1747,1754,1759,1764,1768,1771,1776,1780,1784,1790,1795,1799,1805,1811,1817,1823,1829,1835,1840,1845,1850,1853,1857,1861,1864,1868,1873,1877,1882,1886,1890,1894,1898,1901,1905,1909,1913,1918,1921,1926,1930,1934,1937,1941,1945,1948,1954,1957,1961,1964,1968,1973,1979,1984,1990,1993,1999,2005,2010,2016,2022,2029,2034,2040,2045,2051,2058,2065,2069,2075,2080,2083,2088,2093,2097,2103,2108,2112,2118,2122,2127,2133,2138,2144,2147,2151,2157,2160,2164,2171,2178,2185,2191,2197,2203,2210,2217,2223,2230,2236,2242,2249,2255,2262,2266,2271,2275,2280,2287,2293,2299,2303,2309,2315,2321,2327,2333,2339,2344,2350,2356,2360,2365,2371,2378,2385,2391,2399,2404,2411,2417,2423,2430,2437,2444,2450,2457],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},3455,40.9979,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":142,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",40.5,40.755,40.2299,0.79,1004657.285269,4192,40.5628,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",40.63,40.71,40.375,40.38,-0.14,-0.35,1217646.433633,3369,40.596,{"date":206,"open":207,"high":196,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",40.59,40.29,40.52,-0.04,-0.1,849982.17,3792,40.4181,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",40.57,40.73,40.3304,40.56,-0.28,-0.69,850806.448316,3964,40.5542,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",40.79,40.975,40.65,40.84,0.085,0.21,919541.154125,3895,40.8373,{"date":238,"open":239,"high":240,"low":241,"close":188,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",40.72,40.875,40.595,-0.085,-0.21,981883.388461,4288,40.7482,{"date":248,"open":18,"high":249,"low":250,"close":231,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",41.0697,40.815,-0.2,-0.49,754818.339581,3839,40.9384,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",41.2,40.945,41.04,-0.03,-0.07,913022.348956,4508,41.0773,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":122,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",41.06,41.14,40.88,41.07,0.61,1059356.750341,4466,41.0416,{"date":277,"open":278,"high":278,"low":197,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",41.03,40.82,-0.36,-0.87,972171.925645,3847,40.7758,{"date":286,"open":287,"high":288,"low":271,"close":289,"change":142,"percent_change":132,"volume":290,"transactions":291,"vwap":292},"2026-09-17",41.23,41.265,41.18,1113713.311659,4039,41.1934,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",41.09,41.2497,40.53,40.86,-0.19,-0.46,924575.242836,3973,40.939,{"date":305,"open":306,"high":307,"low":259,"close":308,"change":299,"percent_change":300,"volume":309,"transactions":310,"vwap":311},"2026-09-15",41.19,41.205,41.05,895466.427911,3430,41.0453,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":243,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",41.22,41.3901,41.125,41.24,-0.51,668191.492339,3367,41.2635,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":89,"volume":329,"transactions":330,"vwap":331},"2026-09-11",41.38,41.475,41.2809,41.45,0.42,908123.8977,2920,41.4056,{"date":333,"open":334,"high":335,"low":336,"close":278,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",41.15,41.3,41.01,-0.33,-0.8,708260.766705,3254,41.0844,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":201,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",41.6,41.62,41.325,41.36,-0.84,729314.773372,3868,41.4643,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",41.99,41.675,41.71,-0.42,-1,627542.993952,4277,41.8421,{"date":363,"open":354,"high":364,"low":365,"close":366,"change":367,"percent_change":243,"volume":368,"transactions":369,"vwap":370},"2026-09-04",42.255,41.929,42.13,-0.09,782025.785726,3243,42.108,{"date":372,"open":366,"high":373,"low":374,"close":375,"change":127,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",42.26,41.94,42.22,0.96,689324.114978,3853,42.183,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",41.58,41.88,41.555,41.82,0.19,0.46,1027350.91558,3545,41.7958,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",41.8,41.97,41.515,41.63,-0.37,-0.88,887731.462437,4776,41.6236,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":221,"volume":408,"transactions":409,"vwap":410},"2026-08-31",42.03,41.85,42,-0.12,622786.603298,4196,41.9326,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":338,"volume":418,"transactions":419,"vwap":420},"2026-08-28",42.55,42.61,42.1,42.12,-0.34,606463.369099,3629,42.2421,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",42.45,42.53,42.355,42.46,0.01,0.02,587589.737585,3350,42.4607,{"date":433,"open":434,"high":435,"low":434,"close":423,"change":386,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",42.17,42.5177,0.45,769891.146127,3713,42.4455,{"date":441,"open":442,"high":442,"low":443,"close":373,"change":444,"percent_change":445,"volume":446,"transactions":419,"vwap":447},"2026-08-25",42.4,42.15,-0.02,-0.05,839576.611987,42.2281,{"date":449,"open":450,"high":442,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",42.37,42.135,42.28,-0.11,-0.26,492681.326335,3419,42.2385,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":23,"volume":465,"transactions":466,"vwap":467},"2026-08-21",42.32,42.435,42.27,42.39,0.3,708908.490486,3197,42.367,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":280,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",42.2,42.44,42.06,42.09,-0.85,852083.440829,3750,42.2267,{"date":479,"open":480,"high":481,"low":482,"close":423,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",42.66,42.71,42.38,0.18,0.43,1055726.170781,3094,42.4897,{"date":489,"open":490,"high":491,"low":492,"close":462,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",42.59,42.715,42.265,-0.45,-1.05,524576.68044,3662,42.4779,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",42.85,42.89,42.695,42.72,-0.24,-0.56,489471.190824,3480,42.7852,{"date":510,"open":511,"high":25,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",42.9,42.82,42.96,0.1,0.23,616310.877681,4361,42.9152,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":132,"volume":526,"transactions":527,"vwap":528},"2026-08-13",42.65,42.8937,42.57,42.86,0.33,913313.039727,4732,42.7243,{"date":530,"open":531,"high":532,"low":533,"close":424,"change":514,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",42.5,42.58,42.31,0.24,1184510.645711,5667,42.4655,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":107,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",42.3,42.5822,42.43,0.14,587987.463952,7518,42.485,{"date":548,"open":373,"high":423,"low":549,"close":450,"change":550,"percent_change":386,"volume":551,"transactions":552,"vwap":553},"2026-08-10",42.225,0.08,647432.69015,4646,42.3814,{"date":555,"open":416,"high":460,"low":406,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",42.29,0.53,1.27,551240.117837,5581,42.2436,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",41.95,42.065,41.7123,41.76,-0.25,-0.6,1384295.011575,9885,41.8621,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",42.25,42.4967,42.0043,42.01,-0.16,-0.38,793036.259571,5623,42.1192,{"date":585,"open":586,"high":587,"low":588,"close":434,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",41.67,42.245,41.545,0.65,1.57,2950225.137395,7497,41.9796,{"date":595,"open":314,"high":596,"low":597,"close":598,"change":599,"percent_change":45,"volume":600,"transactions":601,"vwap":602},"2026-08-03",41.54,41.2038,41.52,0.41,835530.884874,5117,41.4301,{"date":604,"open":269,"high":314,"low":605,"close":606,"change":607,"percent_change":514,"volume":608,"transactions":609,"vwap":610},"2026-07-31",40.74,41.11,0.04,551220.585487,4213,41.0482,{"date":612,"open":613,"high":614,"low":615,"close":271,"change":483,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",41.08,41.186,40.55,0.44,637132.88936,3408,40.8666,{"date":621,"open":622,"high":623,"low":20,"close":624,"change":417,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",41.25,41.495,40.89,-0.82,948113.151109,5062,41.1401,{"date":630,"open":631,"high":622,"low":632,"close":287,"change":152,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",40.93,40.8,0.86,508124.999499,3212,41.0939,{"date":638,"open":639,"high":640,"low":641,"close":270,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",40.83,41.02,40.605,0.31,0.76,823920.118168,3470,40.8274,{"date":648,"open":649,"high":143,"low":649,"close":217,"change":386,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",40.46,0.47,839832.44091,3817,40.5995,{"date":655,"open":656,"high":207,"low":657,"close":199,"change":658,"percent_change":397,"volume":659,"transactions":660,"vwap":661},"2026-07-23",40.33,40.25,-0.15,996071.446737,4200,40.4103,{"date":663,"open":615,"high":664,"low":665,"close":297,"change":666,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",40.75,40.47,0,498444.42471,3134,40.5841,{"date":671,"open":665,"high":672,"low":673,"close":297,"change":674,"percent_change":589,"volume":675,"transactions":676,"vwap":677},"2026-07-21",40.615,40.35,0.26,2635223.325762,3978,40.5285,{"date":679,"open":297,"high":241,"low":680,"close":680,"change":658,"percent_change":397,"volume":681,"transactions":682,"vwap":683},"2026-07-20",40.27,1022099.06296,3733,40.4656,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":299,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-17",40.28,40.66,40.42,-0.47,677964.0159,4605,40.4622,{"date":694,"open":695,"high":696,"low":688,"close":697,"change":550,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-16",40.43,40.7001,40.61,0.2,745810.53498,4000,40.5362,{"date":703,"open":197,"high":664,"low":704,"close":297,"change":210,"percent_change":211,"volume":705,"transactions":706,"vwap":707},"2026-07-15",40.34,1411472.878088,5273,40.5083,{"date":709,"open":687,"high":250,"low":710,"close":217,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-14",40.48,0.07,0.17,530175.131575,3878,40.5928,{"date":717,"open":217,"high":718,"low":688,"close":187,"change":719,"percent_change":251,"volume":720,"transactions":721,"vwap":722},"2026-07-13",40.78,-0.08,1348940.334812,4265,40.5205,{"date":724,"open":21,"high":239,"low":725,"close":726,"change":607,"percent_change":514,"volume":727,"transactions":9,"vwap":726},"2026-07-10",40.3,40.58,687800,{"date":729,"open":730,"high":239,"low":730,"close":731,"change":484,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-09",40.36,40.54,1.07,497100,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-08",40.16,40.17,39.779,40.11,-0.27,-0.67,873600,{"date":744,"open":745,"high":746,"low":725,"close":199,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":199},"2026-07-07",40.64,40.67,-0.22,-0.54,579000,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-06",40.45,40.69,40.6,0.22,0.54,780200,{"date":759,"open":760,"high":639,"low":761,"close":199,"change":762,"percent_change":658,"volume":763,"transactions":9,"vwap":199},"2026-07-02",40.62,40.080002,-0.06,1080300,{"date":765,"open":710,"high":143,"low":730,"close":766,"change":200,"percent_change":417,"volume":767,"transactions":9,"vwap":766},"2026-07-01",40.44,1045000,{"date":769,"open":209,"high":770,"low":771,"close":726,"change":550,"percent_change":698,"volume":772,"transactions":9,"vwap":726},"2026-06-30",40.68,40.41,1167500,{"date":774,"open":695,"high":731,"low":775,"close":187,"change":776,"percent_change":127,"volume":777,"transactions":9,"vwap":187},"2026-06-29",40.2,0.16,853500,{"date":779,"open":208,"high":649,"low":780,"close":704,"change":299,"percent_change":689,"volume":781,"transactions":9,"vwap":704},"2026-06-26",40.14,827200,{"date":783,"open":726,"high":298,"low":199,"close":297,"change":328,"percent_change":784,"volume":785,"transactions":9,"vwap":297},"2026-06-25",1.05,1327200,{"date":787,"open":788,"high":695,"low":789,"close":739,"change":698,"percent_change":790,"volume":791,"transactions":9,"vwap":739},"2026-06-24",40.029999,39.97,0.5,645600,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-23",39.7,40.162,39.59,39.91,-0.41,-1.02,618200,{"date":802,"open":725,"high":665,"low":803,"close":804,"change":233,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-22",40.18,40.32,0.52,906700,{"date":808,"open":657,"high":657,"low":809,"close":739,"change":534,"percent_change":810,"volume":811,"transactions":9,"vwap":739},"2026-06-18",40.0029984,0.6,719200,{"date":813,"open":688,"high":770,"low":148,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-17",39.87,-0.5,-1.24,1101900,{"date":819,"open":230,"high":231,"low":704,"close":820,"change":251,"percent_change":252,"volume":821,"transactions":9,"vwap":820},"2026-06-16",40.37,862100,{"date":823,"open":21,"high":143,"low":710,"close":217,"change":484,"percent_change":732,"volume":824,"transactions":9,"vwap":217},"2026-06-15",751200,{"date":826,"open":797,"high":775,"low":827,"close":780,"change":484,"percent_change":828,"volume":829,"transactions":9,"vwap":780},"2026-06-12",39.71,1.08,550600,{"date":831,"open":832,"high":833,"low":834,"close":827,"change":633,"percent_change":835,"volume":836,"transactions":9,"vwap":827},"2026-06-11",39.02,39.775,38.98,2.21,884400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-10",39.28,39.6,38.825,38.85,-0.61,-1.55,627900,{"date":847,"open":848,"high":814,"low":849,"close":850,"change":233,"percent_change":756,"volume":851,"transactions":9,"vwap":850},"2026-06-09",39.52,38.59,39.46,1562900,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":262,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-08",39.53,39.569,39.17,39.25,-0.18,535600,{"date":861,"open":788,"high":788,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-05",39.171,39.32,-0.81,-2.02,967900,{"date":868,"open":789,"high":869,"low":870,"close":871,"change":872,"percent_change":755,"volume":873,"transactions":9,"vwap":871},"2026-06-04",40.24,39.9,40.13,0.09,555600,{"date":875,"open":876,"high":780,"low":877,"close":878,"change":719,"percent_change":251,"volume":879,"transactions":9,"vwap":878},"2026-06-03",40.0099983,39.835,40.040001,381400,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":233,"percent_change":557,"volume":886,"transactions":9,"vwap":885},"2026-06-02",39.92,40.15,39.88,40.12,584800,{"date":888,"open":889,"high":890,"low":891,"close":797,"change":755,"percent_change":892,"volume":893,"transactions":9,"vwap":797},"2026-06-01",39.58,39.995,39.56,0.55,925900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":550,"percent_change":698,"volume":900,"transactions":9,"vwap":899},"2026-05-29",39.73,39.76,39.55,39.69,545900,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":386,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-28",39.49,39.745,39.315,39.61,0.48,910800,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":337,"volume":916,"transactions":9,"vwap":914},"2026-05-27",39.65,39.66,39.4,39.42,-0.13,569400,{"date":918,"open":919,"high":912,"low":920,"close":898,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":898},"2026-05-26",39.45,39.35,0.36,0.92,590300,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":484,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-22",39.029999,39.27,38.95,39.19,1.11,507100,{"date":933,"open":934,"high":842,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-21",38.5,38.26,38.76,0.13,0.34,1003600,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":907,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-20",38.27,38.65,38.0099983,38.63,1.26,644600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":243,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-19",38.2,38.31,37.94,38.15,-0.55,790800,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":112,"percent_change":261,"volume":962,"transactions":9,"vwap":961},"2026-05-18",38.44,38.67,38.22,38.36,826000,{"date":964,"open":945,"high":945,"low":965,"close":966,"change":505,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-15",38.35,38.37,-1.44,897000,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":698,"percent_change":805,"volume":975,"transactions":9,"vwap":974},"2026-05-14",38.84,39.049999,38.735,38.93,3721500,{"date":977,"open":971,"high":971,"low":978,"close":979,"change":980,"percent_change":550,"volume":981,"transactions":9,"vwap":979},"2026-05-13",38.43,38.73,0.03,691700,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":579,"percent_change":798,"volume":988,"transactions":9,"vwap":987},"2026-05-12",38.8,38.805,38.365,38.7,780300,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":980,"percent_change":550,"volume":995,"transactions":9,"vwap":994},"2026-05-11",38.91,38.97,38.81,38.86,645200,{"date":997,"open":842,"high":842,"low":998,"close":999,"change":1000,"percent_change":642,"volume":1001,"transactions":9,"vwap":999},"2026-05-08",38.61,38.83,0.12,684800,{"date":1003,"open":1004,"high":1005,"low":849,"close":1006,"change":300,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-07",39.33,39.39,38.71,-1.17,717800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":856,"change":147,"percent_change":1014,"volume":1015,"transactions":9,"vwap":856},"2026-05-06",39.040001,39.238,38.89,0.98,752100,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":938,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-05",38.64,38.87,38.58,38.79,0.88,435300,{"date":1025,"open":1026,"high":936,"low":1027,"close":1028,"change":445,"percent_change":915,"volume":1029,"transactions":9,"vwap":1028},"2026-05-04",38.46,38.315,38.45,519200,{"date":1031,"open":943,"high":943,"low":958,"close":934,"change":427,"percent_change":980,"volume":1032,"transactions":9,"vwap":934},"2026-05-01",451500,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-30",37.96,38.55,38.49,0.64,1.69,1088700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":200,"percent_change":397,"volume":1047,"transactions":9,"vwap":1046},"2026-04-29",37.99,38.029999,37.75,37.85,676600,{"date":1049,"open":1050,"high":961,"low":1051,"close":1043,"change":201,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1043},"2026-04-28",38.25,37.86,-0.91,544300,{"date":1055,"open":935,"high":1056,"low":1057,"close":1058,"change":514,"percent_change":674,"volume":1059,"transactions":9,"vwap":1058},"2026-04-27",38.425,38.165,38.34,380400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":427,"percent_change":980,"volume":1066,"transactions":9,"vwap":1065},"2026-04-24",38.29,38.323,38.060001,38.24,514100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":200,"percent_change":280,"volume":1073,"transactions":9,"vwap":1072},"2026-04-23",38.28,38.375,37.805,38.23,536700,{"date":1075,"open":984,"high":842,"low":1076,"close":966,"change":367,"percent_change":1077,"volume":1078,"transactions":9,"vwap":966},"2026-04-22",38.255,-0.23,570800,{"date":1080,"open":1081,"high":992,"low":1082,"close":1026,"change":858,"percent_change":689,"volume":1083,"transactions":9,"vwap":1026},"2026-04-21",38.72,38.41,824600,{"date":1085,"open":978,"high":1086,"low":978,"close":1018,"change":937,"percent_change":938,"volume":1087,"transactions":9,"vwap":1018},"2026-04-20",38.685,694900,{"date":1089,"open":960,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-17",38.665,38.215,38.51,0.59,1.56,928400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":550,"percent_change":233,"volume":1102,"transactions":9,"vwap":1101},"2026-04-16",37.98,38.09,37.79,37.92,862700,{"date":1104,"open":1046,"high":1105,"low":1106,"close":1107,"change":428,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-15",37.95,37.66,37.84,0.05,898800,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":483,"percent_change":907,"volume":1116,"transactions":9,"vwap":1115},"2026-04-14",37.76,37.885,37.6,37.82,1084700,{"date":1118,"open":1119,"high":1106,"low":1119,"close":1120,"change":650,"percent_change":946,"volume":1121,"transactions":9,"vwap":1120},"2026-04-13",37.040001,37.64,641200,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":454,"percent_change":222,"volume":1127,"transactions":9,"vwap":1126},"2026-04-10",37.46,37.115,37.17,933400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":210,"percent_change":453,"volume":1134,"transactions":9,"vwap":1133},"2026-04-09",37.39,37.535,37.195,37.43,936200,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-08",37.42,37.663,37.31,37.47,0.93,2.55,1086500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":762,"percent_change":579,"volume":1150,"transactions":9,"vwap":1149},"2026-04-07",36.5,36.7,36.33,36.54,1183500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":386,"percent_change":805,"volume":1157,"transactions":9,"vwap":1156},"2026-04-06",36.36,36.62,36.305,36.6,535200,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":872,"percent_change":122,"volume":1164,"transactions":9,"vwap":1163},"2026-04-02",35.78,36.64,35.75,36.41,1376700,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":921,"percent_change":45,"volume":1170,"transactions":9,"vwap":1169},"2026-04-01",36.16,36.515,36.32,959700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-31",35.4,36.12,35.33,35.96,0.99,2.83,1315700,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":454,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-30",35.61,34.84,34.97,-0.74,1128800,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":815,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-27",35.64,35.655,35.13,35.23,-1.4,747800,{"date":1196,"open":1176,"high":1197,"low":1198,"close":1199,"change":815,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-26",36.28,35.71,35.73,-1.38,763400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":698,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-25",36.39,36.51,35.97,36.23,0.56,1090000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":776,"percent_change":436,"volume":1216,"transactions":9,"vwap":1215},"2026-03-24",35.67,36.2,35.56,36.029999,935300,{"date":1218,"open":1219,"high":1148,"low":1220,"close":1221,"change":892,"percent_change":1094,"volume":1222,"transactions":9,"vwap":1221},"2026-03-23",35.89,35.79,35.87,1104600,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-20",35.95,35.955,35.134,35.32,-0.76,-2.11,766800,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1108,"percent_change":543,"volume":1237,"transactions":9,"vwap":1236},"2026-03-19",35.7,36.275,36.080002,876200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1215,"change":337,"percent_change":1052,"volume":1243,"transactions":9,"vwap":1215},"2026-03-18",36.26,36.452,36.025002,6682400,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1153,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1153},"2026-03-17",36.31,36.59,0.27,0.75,559100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":642,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-16",36.13,36.34,36.0099983,36.09,0.87,652600,{"date":1260,"open":1174,"high":1261,"low":1234,"close":1160,"change":211,"percent_change":221,"volume":1262,"transactions":9,"vwap":1160},"2026-03-13",36.27,677100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1267,"change":741,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-12",36.25,36.37,35.88,-1.83,922400,{"date":1271,"open":1247,"high":1272,"low":1246,"close":1273,"change":262,"percent_change":299,"volume":1274,"transactions":9,"vwap":1273},"2026-03-11",36.698,36.55,794300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1154,"change":454,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1154},"2026-03-10",36.86,37.13,36.56,-0.7,966300,{"date":1283,"open":1213,"high":1284,"low":1285,"close":1286,"change":755,"percent_change":810,"volume":1287,"transactions":9,"vwap":1286},"2026-03-09",36.92,35.8,36.88,1064500,{"date":1289,"open":1147,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-06",36.75,36.35,36.66,-0.53,-1.43,11280300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":689,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-05",37.41,37.72,36.97,37.19,-1.25,575500,{"date":1305,"open":1306,"high":1112,"low":1137,"close":1106,"change":937,"percent_change":152,"volume":1307,"transactions":9,"vwap":1106},"2026-03-04",37.71,627200,{"date":1309,"open":1310,"high":1299,"low":1290,"close":1311,"change":748,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-03",37.24,37.53,-1.42,739800,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":427,"percent_change":980,"volume":1319,"transactions":9,"vwap":1318},"2026-03-02",37.59,38.18,38.07,817500,{"date":1321,"open":1101,"high":1064,"low":1322,"close":1064,"change":251,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1064},"2026-02-27",37.74,-0.52,468500,{"date":1326,"open":1327,"high":935,"low":1107,"close":935,"change":938,"percent_change":66,"volume":1328,"transactions":9,"vwap":935},"2026-02-26",38,672600,{"date":1330,"open":1331,"high":1035,"low":1114,"close":1101,"change":233,"percent_change":1208,"volume":1332,"transactions":9,"vwap":1101},"2026-02-25",37.89,1169100,{"date":1334,"open":1301,"high":1335,"low":1336,"close":1306,"change":1208,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1306},"2026-02-24",37.73,37.143,1.51,520500,{"date":1340,"open":1335,"high":1341,"low":1342,"close":1343,"change":222,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-23",37.77,37.0050011,37.15,-1.82,487600,{"date":1347,"open":1316,"high":1348,"low":1349,"close":1107,"change":233,"percent_change":1208,"volume":1350,"transactions":9,"vwap":1107},"2026-02-20",38.064999,37.5,749400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":210,"percent_change":453,"volume":1357,"transactions":9,"vwap":1356},"2026-02-19",37.57,37.685,37.422,37.63,597400,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":674,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-02-18",37.56,37.87,37.475,37.67,0.7,711300,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1298,"change":262,"percent_change":299,"volume":1371,"transactions":9,"vwap":1298},"2026-02-17",37.44,37.592,37.080002,844900,{"date":1373,"open":1370,"high":1356,"low":1374,"close":1375,"change":805,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-13",36.9,37.48,1.41,672900,{"date":1379,"open":1306,"high":944,"low":1380,"close":1381,"change":1293,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-12",36.84,36.96,-1.41,878300,{"date":1385,"open":1361,"high":952,"low":1386,"close":1387,"change":858,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-11",37.328,37.49,-0.48,956000,{"date":1391,"open":1322,"high":1392,"low":1393,"close":1363,"change":666,"percent_change":666,"volume":1394,"transactions":9,"vwap":1363},"2026-02-10",37.83,37.61,463600,{"date":1396,"open":1137,"high":1397,"low":1398,"close":1363,"change":483,"percent_change":907,"volume":1399,"transactions":9,"vwap":1363},"2026-02-09",37.8,37.36,476300,{"date":1401,"open":1402,"high":1349,"low":1403,"close":1387,"change":66,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1387},"2026-02-06",37,36.975,2.46,571800,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1247,"change":1411,"percent_change":494,"volume":1412,"transactions":9,"vwap":1247},"2026-02-05",36.82,36.95,36.486,-0.39,1013900,{"date":1414,"open":1415,"high":1416,"low":1279,"close":1415,"change":872,"percent_change":534,"volume":1417,"transactions":9,"vwap":1415},"2026-02-04",36.98,37.11,806000,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":579,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-03",37.22,37.23,36.525,36.89,-0.43,796600,{"date":1427,"open":1290,"high":1343,"low":1428,"close":1429,"change":534,"percent_change":589,"volume":1430,"transactions":9,"vwap":1429},"2026-02-02",36.673,37.049999,828400,{"date":1432,"open":179,"high":1310,"low":1205,"close":1433,"change":300,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-30",36.81,-1.23,788300,{"date":1437,"open":1114,"high":1114,"low":1438,"close":1439,"change":915,"percent_change":201,"volume":1440,"transactions":9,"vwap":1439},"2026-01-29",36.932,37.27,989000,{"date":1442,"open":1360,"high":1443,"low":1444,"close":1445,"change":762,"percent_change":579,"volume":1446,"transactions":9,"vwap":1445},"2026-01-28",37.583,37.32,37.4,650900,{"date":1448,"open":1335,"high":1335,"low":1449,"close":1124,"change":915,"percent_change":201,"volume":1450,"transactions":9,"vwap":1124},"2026-01-27",37.38,1068900,{"date":1452,"open":1360,"high":1453,"low":1349,"close":1316,"change":1000,"percent_change":142,"volume":1454,"transactions":9,"vwap":1316},"2026-01-26",37.705,389100,{"date":1456,"open":1306,"high":1306,"low":1457,"close":1140,"change":504,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1140},"2026-01-23",37.345,-0.64,643900,{"date":1461,"open":1112,"high":1462,"low":1393,"close":1306,"change":698,"percent_change":557,"volume":1463,"transactions":9,"vwap":1306},"2026-01-22",37.915,1229800,{"date":1465,"open":1139,"high":1466,"low":1467,"close":1468,"change":557,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-21",37.655,37.2,37.51,1.43,1873700,{"date":1472,"open":1473,"high":1298,"low":1409,"close":1415,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1415},"2026-01-20",37.12,-0.59,-1.57,595900,{"date":1478,"open":1335,"high":1107,"low":1353,"close":1353,"change":579,"percent_change":357,"volume":1479,"transactions":9,"vwap":1353},"2026-01-16",994200,{"date":1481,"open":1299,"high":1482,"low":1483,"close":1335,"change":386,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1335},"2026-01-15",37.91,37.661,0.51,792400,{"date":1487,"open":1316,"high":1356,"low":1488,"close":1489,"change":444,"percent_change":445,"volume":1490,"transactions":9,"vwap":1489},"2026-01-14",37.34,37.54,683200,{"date":1492,"open":1493,"high":1299,"low":1494,"close":1360,"change":711,"percent_change":386,"volume":1495,"transactions":9,"vwap":1360},"2026-01-13",37.68,37.45,614800,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1387,"change":428,"percent_change":1108,"volume":1501,"transactions":9,"vwap":1387},"2026-01-12",37.3,37.526,37.279,599500,{"date":1503,"open":1368,"high":1363,"low":1504,"close":1140,"change":712,"percent_change":387,"volume":1505,"transactions":9,"vwap":1140},"2026-01-09",37.37,952500,{"date":1507,"open":1420,"high":1508,"low":1467,"close":1498,"change":428,"percent_change":1108,"volume":1509,"transactions":9,"vwap":1498},"2026-01-08",37.415,1015300,{"date":1511,"open":1106,"high":1106,"low":1512,"close":1513,"change":221,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-07",37.26,37.28,-0.75,890000,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1360,"change":907,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1360},"2026-01-06",37.09,37.613,37.039001,1.29,773500,{"date":1524,"open":1147,"high":1525,"low":1147,"close":1370,"change":436,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1370},"2026-01-05",37.21,1.23,1215000,{"date":1529,"open":1146,"high":1530,"low":1531,"close":1532,"change":122,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-02",36.665,36.29,36.63,0.69,920600,{"date":1536,"open":1292,"high":1537,"low":1291,"close":1538,"change":1539,"percent_change":348,"volume":1540,"transactions":9,"vwap":1538},"2025-12-31",36.693,36.38,-0.31,498500,{"date":1542,"open":1277,"high":1277,"low":1543,"close":1543,"change":445,"percent_change":200,"volume":1345,"transactions":9,"vwap":1543},"2025-12-30",36.69,{"date":1545,"open":1290,"high":1374,"low":1546,"close":1547,"change":579,"percent_change":1424,"volume":1394,"transactions":9,"vwap":1547},"2025-12-29",36.686,36.74,{"date":1549,"open":1374,"high":1374,"low":1550,"close":1374,"change":427,"percent_change":980,"volume":1551,"transactions":9,"vwap":1374},"2025-12-26",36.77,333100,{"date":1553,"open":1554,"high":1555,"low":1147,"close":1423,"change":1556,"percent_change":464,"volume":1557,"transactions":9,"vwap":1423},"2025-12-24",36.79,36.93,0.11,423300,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":445,"percent_change":200,"volume":1564,"transactions":9,"vwap":1563},"2025-12-23",36.83,36.872,36.65,36.78,885900,{"date":1566,"open":1567,"high":1374,"low":1147,"close":1560,"change":142,"percent_change":1022,"volume":1568,"transactions":9,"vwap":1560},"2025-12-22",36.8,846700,{"date":1570,"open":1197,"high":1154,"low":1197,"close":1205,"change":543,"percent_change":147,"volume":1571,"transactions":9,"vwap":1205},"2025-12-19",1604200,{"date":1573,"open":1574,"high":1562,"low":1531,"close":1266,"change":712,"percent_change":650,"volume":1575,"transactions":9,"vwap":1266},"2025-12-18",36.48,343700,{"date":1577,"open":1578,"high":1562,"low":1579,"close":1213,"change":658,"percent_change":798,"volume":1580,"transactions":9,"vwap":1213},"2025-12-17",36.4,36.15,458400,{"date":1582,"open":1161,"high":1161,"low":1583,"close":1291,"change":504,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1291},"2025-12-16",36.215,-0.66,543900,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1247,"change":719,"percent_change":747,"volume":1590,"transactions":9,"vwap":1247},"2025-12-15",36.91,36.475,478800,{"date":1592,"open":1593,"high":1594,"low":1156,"close":1595,"change":201,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-12-12",37.14,37.199,36.67,-0.95,717000,{"date":1599,"open":1547,"high":1518,"low":1600,"close":1601,"change":122,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-11",36.68,37.02,0.68,438400,{"date":1605,"open":1606,"high":1423,"low":1531,"close":1550,"change":1607,"percent_change":89,"volume":1608,"transactions":9,"vwap":1550},"2025-12-10",36.42,0.37,759100,{"date":1610,"open":1246,"high":1611,"low":1246,"close":1578,"change":428,"percent_change":1108,"volume":1612,"transactions":9,"vwap":1578},"2025-12-09",36.58,576700,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1538,"change":445,"percent_change":200,"volume":1618,"transactions":9,"vwap":1538},"2025-12-08",36.53,36.534,36.297,703000,{"date":1620,"open":1621,"high":1562,"low":1622,"close":1623,"change":262,"percent_change":299,"volume":1624,"transactions":9,"vwap":1623},"2025-12-05",36.46,36.3,36.43,374200,{"date":1626,"open":1148,"high":1149,"low":1265,"close":1146,"change":1627,"percent_change":599,"volume":1628,"transactions":9,"vwap":1146},"2025-12-04",0.15,1065700,{"date":1630,"open":1167,"high":1291,"low":1631,"close":1291,"change":233,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1291},"2025-12-03",36.049999,0.58,445200,{"date":1635,"open":1148,"high":1578,"low":1255,"close":1636,"change":262,"percent_change":299,"volume":1637,"transactions":9,"vwap":1636},"2025-12-02",36.14,478900,{"date":1639,"open":1640,"high":1578,"low":1255,"close":1641,"change":251,"percent_change":954,"volume":1642,"transactions":9,"vwap":1641},"2025-12-01",36.060001,36.21,362000,{"date":1644,"open":1265,"high":1621,"low":1645,"close":1163,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1163},"2025-11-28",36.166,0.28,0.77,250800,{"date":1650,"open":1176,"high":1254,"low":1651,"close":1253,"change":483,"percent_change":790,"volume":1652,"transactions":9,"vwap":1253},"2025-11-26",35.82,734100,{"date":1654,"open":1655,"high":1225,"low":1656,"close":1225,"change":810,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1225},"2025-11-25",35.41,35.38,1.7,944500,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":22,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-11-24",35.060001,35.383,34.95,35.35,0.83,546800,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1661,"change":38,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1661},"2025-11-21",34.59,35.163,34.421,2.13,385600,{"date":1675,"open":1676,"high":1677,"low":26,"close":26,"change":748,"percent_change":844,"volume":1678,"transactions":9,"vwap":26},"2025-11-20",35.44,35.525,528400,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":210,"percent_change":453,"volume":1685,"transactions":9,"vwap":1684},"2025-11-19",35.029999,35.37,34.77,34.87,717900,{"date":1687,"open":1683,"high":1688,"low":1689,"close":1690,"change":210,"percent_change":453,"volume":1691,"transactions":9,"vwap":1690},"2025-11-18",35.25,34.58,34.91,980500,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1663,"change":1293,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1663},"2025-11-17",35.51,35.55,34.78,-1.49,673100,{"date":1700,"open":1701,"high":1254,"low":1702,"close":1703,"change":367,"percent_change":568,"volume":1704,"transactions":9,"vwap":1703},"2025-11-14",35.28,35.12,35.48,474000,{"date":1706,"open":1707,"high":1579,"low":1708,"close":1709,"change":1474,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-11-13",36.099998,35.54,35.57,-1.63,717700,{"date":1713,"open":1531,"high":1714,"low":1167,"close":1167,"change":427,"percent_change":980,"volume":1715,"transactions":9,"vwap":1167},"2025-11-12",36.44,787700,{"date":1717,"open":1206,"high":1213,"low":1176,"close":1579,"change":698,"percent_change":1208,"volume":1718,"transactions":9,"vwap":1579},"2025-11-11",466200,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1225,"change":22,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1225},"2025-11-10",35.99,36.109,35.69,0.81,484000,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":436,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-11-07",35.19,35.72,35.11,35.66,1.28,469000,{"date":1735,"open":1736,"high":1729,"low":1737,"close":1738,"change":493,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-11-06",35.63,35.16,35.21,-1.26,520900,{"date":1742,"open":1743,"high":1221,"low":1744,"close":1731,"change":22,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1731},"2025-11-05",35.42,35.377,0.82,373800,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1682,"change":748,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1682},"2025-11-04",35.52,35.709,35.3,-1.5,478100,{"date":1755,"open":1220,"high":1756,"low":1757,"close":1756,"change":483,"percent_change":790,"volume":1758,"transactions":9,"vwap":1756},"2025-11-03",35.91,35.333,601500,{"date":1760,"open":1214,"high":1761,"low":1762,"close":1199,"change":22,"percent_change":1745,"volume":1763,"transactions":9,"vwap":1199},"2025-10-31",35.855,35.53,657000,{"date":1765,"open":1694,"high":1225,"low":1766,"close":1676,"change":299,"percent_change":1293,"volume":1767,"transactions":9,"vwap":1676},"2025-10-30",35.39,446200,{"date":1769,"open":1225,"high":1265,"low":1695,"close":1736,"change":1411,"percent_change":72,"volume":1770,"transactions":9,"vwap":1736},"2025-10-29",719800,{"date":1772,"open":1153,"high":1204,"low":1773,"close":1773,"change":580,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-10-28",36.02,-1.04,468400,{"date":1777,"open":1621,"high":1574,"low":1778,"close":1578,"change":698,"percent_change":892,"volume":1779,"transactions":9,"vwap":1578},"2025-10-27",36.277,393900,{"date":1781,"open":1531,"high":1782,"low":1213,"close":1213,"change":698,"percent_change":1208,"volume":1783,"transactions":9,"vwap":1213},"2025-10-24",36.469,378900,{"date":1785,"open":1786,"high":1707,"low":1729,"close":1787,"change":534,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-10-23",35.9,36,0.67,1040600,{"date":1791,"open":1792,"high":1792,"low":1694,"close":1793,"change":568,"percent_change":222,"volume":1794,"transactions":9,"vwap":1793},"2025-10-22",36.11,35.76,429900,{"date":1796,"open":1787,"high":1797,"low":1793,"close":1255,"change":698,"percent_change":1208,"volume":1798,"transactions":9,"vwap":1255},"2025-10-21",36.17,519900,{"date":1800,"open":1198,"high":1801,"low":1708,"close":1802,"change":599,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-10-20",35.92,35.81,1.16,1208500,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1173,"change":1000,"percent_change":938,"volume":1810,"transactions":9,"vwap":1173},"2025-10-17",35.29,35.5,35.17,523200,{"date":1812,"open":1813,"high":1721,"low":1814,"close":1701,"change":1815,"percent_change":1434,"volume":1816,"transactions":9,"vwap":1701},"2025-10-16",35.83,35.172,-0.44,385700,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1729,"change":1556,"percent_change":642,"volume":1822,"transactions":9,"vwap":1729},"2025-10-15",35.85,36.124,35.475,860400,{"date":1824,"open":1728,"high":1825,"low":1826,"close":1182,"change":464,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1182},"2025-10-14",35.84,35.040001,0.85,1201200,{"date":1830,"open":1701,"high":1831,"low":1728,"close":1832,"change":127,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-13",35.49,35.31,1.15,435100,{"date":1836,"open":1837,"high":1707,"low":1690,"close":1690,"change":494,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1690},"2025-10-10",35.94,-2.92,920700,{"date":1841,"open":1266,"high":1266,"low":1842,"close":1176,"change":221,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1176},"2025-10-09",35.861,-0.77,429200,{"date":1846,"open":1847,"high":1531,"low":1801,"close":1848,"change":483,"percent_change":790,"volume":1849,"transactions":9,"vwap":1848},"2025-10-08",36.19,36.24,4978500,{"date":1851,"open":1163,"high":1163,"low":1819,"close":1640,"change":568,"percent_change":222,"volume":1852,"transactions":9,"vwap":1640},"2025-10-07",556300,{"date":1854,"open":1163,"high":1855,"low":1636,"close":1246,"change":550,"percent_change":755,"volume":1856,"transactions":9,"vwap":1246},"2025-10-06",36.455,441000,{"date":1858,"open":1148,"high":1859,"low":1207,"close":1207,"change":261,"percent_change":719,"volume":1860,"transactions":9,"vwap":1207},"2025-10-03",36.49,325000,{"date":1862,"open":1847,"high":1240,"low":1225,"close":1240,"change":1627,"percent_change":328,"volume":1863,"transactions":9,"vwap":1240},"2025-10-02",448200,{"date":1865,"open":1866,"high":1148,"low":1255,"close":1792,"change":210,"percent_change":453,"volume":1867,"transactions":9,"vwap":1792},"2025-10-01",36.22,669600,{"date":1869,"open":1167,"high":1870,"low":1871,"close":1579,"change":719,"percent_change":747,"volume":1872,"transactions":9,"vwap":1579},"2025-09-30",36.299,35.86,334700,{"date":1874,"open":1153,"high":1266,"low":1875,"close":1207,"change":872,"percent_change":122,"volume":1876,"transactions":9,"vwap":1207},"2025-09-29",36.07,415600,{"date":1878,"open":1651,"high":1879,"low":1880,"close":1636,"change":484,"percent_change":1881,"volume":1753,"transactions":9,"vwap":1636},"2025-09-26",36.149,35.748,1.2,{"date":1883,"open":1160,"high":1813,"low":1708,"close":1198,"change":454,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1198},"2025-09-25",-0.72,459600,{"date":1887,"open":1531,"high":1254,"low":1888,"close":1206,"change":1077,"percent_change":1458,"volume":1889,"transactions":9,"vwap":1206},"2025-09-24",35.915,269500,{"date":1891,"open":1538,"high":1146,"low":1892,"close":1213,"change":211,"percent_change":221,"volume":1893,"transactions":9,"vwap":1213},"2025-09-23",36.138,359500,{"date":1895,"open":1636,"high":1254,"low":1896,"close":1622,"change":1108,"percent_change":543,"volume":1897,"transactions":9,"vwap":1622},"2025-09-22",36.034,396800,{"date":1899,"open":1273,"high":1273,"low":1256,"close":1265,"change":740,"percent_change":1185,"volume":1900,"transactions":9,"vwap":1265},"2025-09-19",1750600,{"date":1902,"open":1266,"high":1156,"low":1265,"close":1903,"change":642,"percent_change":633,"volume":1904,"transactions":9,"vwap":1903},"2025-09-18",36.52,363800,{"date":1906,"open":1240,"high":1907,"low":1225,"close":1641,"change":514,"percent_change":1646,"volume":1908,"transactions":9,"vwap":1641},"2025-09-17",36.579,901400,{"date":1910,"open":1153,"high":1153,"low":1911,"close":1792,"change":299,"percent_change":1323,"volume":1912,"transactions":9,"vwap":1792},"2025-09-16",35.948,834100,{"date":1914,"open":1163,"high":1915,"low":1916,"close":1622,"change":1556,"percent_change":464,"volume":1917,"transactions":9,"vwap":1622},"2025-09-15",36.45,36.225,568200,{"date":1919,"open":1279,"high":1279,"low":1797,"close":1847,"change":568,"percent_change":222,"volume":1920,"transactions":9,"vwap":1847},"2025-09-12",527000,{"date":1922,"open":1797,"high":1903,"low":1923,"close":1714,"change":436,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1714},"2025-09-11",36.040001,1.25,882500,{"date":1927,"open":1773,"high":1928,"low":1813,"close":1721,"change":445,"percent_change":200,"volume":1929,"transactions":9,"vwap":1721},"2025-09-10",36.169,411400,{"date":1931,"open":1236,"high":1174,"low":1932,"close":1923,"change":444,"percent_change":762,"volume":1933,"transactions":9,"vwap":1923},"2025-09-09",35.875,298500,{"date":1935,"open":1787,"high":1622,"low":1220,"close":1640,"change":107,"percent_change":712,"volume":1936,"transactions":9,"vwap":1640},"2025-09-08",286500,{"date":1938,"open":1256,"high":1939,"low":1198,"close":1787,"change":427,"percent_change":980,"volume":1940,"transactions":9,"vwap":1787},"2025-09-05",36.292,342100,{"date":1942,"open":1943,"high":1721,"low":1189,"close":1721,"change":152,"percent_change":1014,"volume":1944,"transactions":9,"vwap":1721},"2025-09-04",35.77,578100,{"date":1946,"open":1793,"high":1813,"low":1749,"close":1189,"change":112,"percent_change":261,"volume":1947,"transactions":9,"vwap":1189},"2025-09-03",394900,{"date":1949,"open":1676,"high":1950,"low":1951,"close":1952,"change":858,"percent_change":815,"volume":1953,"transactions":9,"vwap":1952},"2025-09-02",35.723,35.36,35.65,776300,{"date":1955,"open":1640,"high":1892,"low":1793,"close":1813,"change":747,"percent_change":843,"volume":1956,"transactions":9,"vwap":1813},"2025-08-29",400300,{"date":1958,"open":1640,"high":1875,"low":1959,"close":1631,"change":980,"percent_change":550,"volume":1960,"transactions":9,"vwap":1631},"2025-08-28",35.864,413300,{"date":1962,"open":1219,"high":1875,"low":1162,"close":1773,"change":712,"percent_change":650,"volume":1963,"transactions":9,"vwap":1773},"2025-08-27",750700,{"date":1965,"open":1162,"high":1219,"low":1966,"close":1819,"change":712,"percent_change":907,"volume":1967,"transactions":9,"vwap":1819},"2025-08-26",35.714,460200,{"date":1969,"open":1825,"high":1970,"low":1971,"close":1971,"change":299,"percent_change":1293,"volume":1972,"transactions":9,"vwap":1971},"2025-08-25",35.98,35.68,264400,{"date":1974,"open":1173,"high":1975,"low":1976,"close":1221,"change":38,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1221},"2025-08-22",36.016998,35.272,2.08,298900,{"date":1980,"open":1981,"high":1701,"low":1184,"close":1982,"change":407,"percent_change":417,"volume":1983,"transactions":9,"vwap":1982},"2025-08-21",35.15,35.14,243000,{"date":1985,"open":1986,"high":1832,"low":1987,"close":1988,"change":261,"percent_change":367,"volume":1989,"transactions":9,"vwap":1988},"2025-08-20",35.27,34.99,35.26,370800,{"date":1991,"open":1807,"high":1749,"low":1981,"close":1807,"change":872,"percent_change":674,"volume":1992,"transactions":9,"vwap":1807},"2025-08-19",298400,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":514,"percent_change":1646,"volume":1998,"transactions":9,"vwap":1997},"2025-08-18",35.049999,35.281,35.2,2460100,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2003,"change":453,"percent_change":1539,"volume":2004,"transactions":9,"vwap":2003},"2025-08-15",35.24,35.34,35.099998,237300,{"date":2006,"open":1175,"high":1175,"low":2007,"close":1738,"change":580,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1738},"2025-08-14",35.07,-1.07,375000,{"date":2011,"open":1986,"high":2012,"low":2013,"close":2012,"change":52,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-08-13",35.59,35.101,1.4,320900,{"date":2017,"open":2018,"high":2003,"low":2019,"close":2003,"change":52,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2003},"2025-08-12",34.8,34.642,1.42,303400,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":262,"percent_change":251,"volume":2028,"transactions":9,"vwap":2027},"2025-08-11",34.67,34.89,34.55,34.61,220000,{"date":2030,"open":2025,"high":2031,"low":2024,"close":2032,"change":719,"percent_change":1077,"volume":2033,"transactions":9,"vwap":2032},"2025-08-08",34.94,34.68,328200,{"date":2035,"open":1728,"high":2036,"low":2037,"close":2038,"change":210,"percent_change":453,"volume":2039,"transactions":9,"vwap":2038},"2025-08-07",35.218,34.511,34.76,370100,{"date":2041,"open":1987,"high":2042,"low":2043,"close":2018,"change":112,"percent_change":261,"volume":2044,"transactions":9,"vwap":2018},"2025-08-06",35.036999,34.683,337200,{"date":2046,"open":2031,"high":1702,"low":2047,"close":2048,"change":453,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-08-05",34.66,34.81,-0.32,591200,{"date":2052,"open":2053,"high":1184,"low":2054,"close":2055,"change":892,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-08-04",34.64,34.6,34.92,1.6,308700,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":493,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-08-01",34.57,34.060001,34.37,-1.29,374700,{"date":2066,"open":1191,"high":1751,"low":2067,"close":2067,"change":299,"percent_change":748,"volume":2068,"transactions":9,"vwap":2067},"2025-07-31",34.82,413600,{"date":2070,"open":1997,"high":1832,"low":2071,"close":2072,"change":762,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-07-30",34.867,35.0099983,-0.17,342300,{"date":2076,"open":1997,"high":1688,"low":2077,"close":2007,"change":200,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2007},"2025-07-29",34.957,-0.4,257000,{"date":2081,"open":1951,"high":1951,"low":2007,"close":1738,"change":112,"percent_change":261,"volume":2082,"transactions":9,"vwap":1738},"2025-07-28",607900,{"date":2084,"open":1191,"high":1751,"low":2085,"close":2086,"change":543,"percent_change":127,"volume":2087,"transactions":9,"vwap":2086},"2025-07-25",35.014999,35.22,463500,{"date":2089,"open":1988,"high":1701,"low":2090,"close":2091,"change":211,"percent_change":221,"volume":2092,"transactions":9,"vwap":2091},"2025-07-24",35.054001,35.080002,1335100,{"date":2094,"open":1728,"high":2001,"low":1661,"close":2095,"change":483,"percent_change":1484,"volume":2096,"transactions":9,"vwap":2095},"2025-07-23",35.18,1745200,{"date":2098,"open":2099,"high":1681,"low":2099,"close":2100,"change":642,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-07-22",34.63,35,0.89,320800,{"date":2104,"open":2055,"high":2105,"low":2099,"close":2106,"change":200,"percent_change":2078,"volume":2107,"transactions":9,"vwap":2106},"2025-07-21",34.93,34.69,329200,{"date":2109,"open":2025,"high":2025,"low":2024,"close":2110,"change":514,"percent_change":22,"volume":2111,"transactions":9,"vwap":2110},"2025-07-18",34.83,224600,{"date":2113,"open":2114,"high":2038,"low":2115,"close":2116,"change":142,"percent_change":1141,"volume":2117,"transactions":9,"vwap":2116},"2025-07-17",34.42,34.41,34.73,448800,{"date":2119,"open":2114,"high":2120,"low":2121,"close":2115,"change":698,"percent_change":1632,"volume":1767,"transactions":9,"vwap":2115},"2025-07-16",34.45,33.92,{"date":2123,"open":2124,"high":1696,"low":2125,"close":2125,"change":252,"percent_change":1382,"volume":2126,"transactions":9,"vwap":2125},"2025-07-15",34.71,34.21,254600,{"date":2128,"open":2129,"high":1683,"low":2130,"close":2131,"change":233,"percent_change":272,"volume":2132,"transactions":9,"vwap":2131},"2025-07-14",34.5,34.44,34.7,296200,{"date":2134,"open":1683,"high":1683,"low":2135,"close":2136,"change":201,"percent_change":358,"volume":2137,"transactions":9,"vwap":2136},"2025-07-11",34.485,34.49,178100,{"date":2139,"open":2140,"high":2141,"low":2142,"close":1183,"change":711,"percent_change":698,"volume":2143,"transactions":9,"vwap":1183},"2025-07-10",34.75,35.02,34.72,771900,{"date":2145,"open":1690,"high":1184,"low":1689,"close":1683,"change":543,"percent_change":127,"volume":2146,"transactions":9,"vwap":1683},"2025-07-09",1130200,{"date":2148,"open":2110,"high":2149,"low":2027,"close":2099,"change":579,"percent_change":300,"volume":2150,"transactions":9,"vwap":2099},"2025-07-08",34.837,428200,{"date":2152,"open":2153,"high":1184,"low":2154,"close":2155,"change":719,"percent_change":1077,"volume":2156,"transactions":9,"vwap":2155},"2025-07-07",34.88,34.52,34.79,189300,{"date":2158,"open":2155,"high":1663,"low":2106,"close":1684,"change":711,"percent_change":698,"volume":2159,"transactions":9,"vwap":1684},"2025-07-03",310200,{"date":2161,"open":2162,"high":2018,"low":2062,"close":2018,"change":712,"percent_change":52,"volume":2163,"transactions":9,"vwap":2018},"2025-07-02",34.62,538900,{"date":2165,"open":2166,"high":2116,"low":2167,"close":2099,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2099},"2025-07-01",34.38,34.24,0.215,0.62,548500,{"date":2172,"open":2173,"high":2120,"low":2174,"close":2175,"change":2176,"percent_change":937,"volume":2177,"transactions":9,"vwap":2175},"2025-06-30",34.25,34.2,34.415,0.045,221500,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2062,"change":642,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2062},"2025-06-27",34.28,34.4,33.99,0.91,274500,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2061,"change":921,"percent_change":732,"volume":2190,"transactions":9,"vwap":2061},"2025-06-26",33.96,34.189,33.76,317900,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2195,"change":1293,"percent_change":844,"volume":2196,"transactions":9,"vwap":2195},"2025-06-25",34.040001,34.049999,33.7,246800,{"date":2198,"open":2187,"high":2199,"low":2200,"close":2199,"change":2201,"percent_change":1039,"volume":2202,"transactions":9,"vwap":2199},"2025-06-24",34.23,33.785,0.57,272700,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":938,"percent_change":89,"volume":2209,"transactions":9,"vwap":2208},"2025-06-23",33.33,33.67,33.12,33.66,509300,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":367,"percent_change":740,"volume":2216,"transactions":9,"vwap":2215},"2025-06-20",33.49,33.55,33.245,33.32,261300,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2219,"change":550,"percent_change":534,"volume":2222,"transactions":9,"vwap":2219},"2025-06-18",33.41,33.65,33.35,148100,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2205,"change":417,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2205},"2025-06-17",33.46,33.6,33.3,-1.01,521500,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2206,"change":616,"percent_change":2235,"volume":2004,"transactions":9,"vwap":2206},"2025-06-16",33.56,33.739,33.52,1.32,{"date":2237,"open":2225,"high":2226,"low":2238,"close":2239,"change":300,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-06-13",33.16,33.23,-1.37,195300,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":607,"percent_change":1000,"volume":2248,"transactions":9,"vwap":2247},"2025-06-12",33.62,33.74,33.54,33.69,649800,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2220,"change":262,"percent_change":243,"volume":2254,"transactions":9,"vwap":2220},"2025-06-11",33.85,33.91,33.59,189100,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":444,"percent_change":762,"volume":2261,"transactions":9,"vwap":2260},"2025-06-10",33.73,33.82,33.501,33.72,139500,{"date":2263,"open":2258,"high":2264,"low":2226,"close":2245,"change":428,"percent_change":107,"volume":2265,"transactions":9,"vwap":2245},"2025-06-09",33.879,147300,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2260,"change":464,"percent_change":66,"volume":2270,"transactions":9,"vwap":2260},"2025-06-06",33.86,33.608,163100,{"date":2272,"open":2226,"high":2257,"low":2221,"close":2273,"change":453,"percent_change":337,"volume":2274,"transactions":9,"vwap":2273},"2025-06-05",33.42,218700,{"date":2276,"open":2226,"high":2206,"low":2277,"close":2278,"change":719,"percent_change":504,"volume":2279,"transactions":9,"vwap":2278},"2025-06-04",33.47,33.53,147500,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":122,"percent_change":1249,"volume":2286,"transactions":9,"vwap":2285},"2025-06-03",33.38,33.625,33.2,33.61,599700,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2290,"change":712,"percent_change":1484,"volume":2292,"transactions":9,"vwap":2290},"2025-06-02",33.26,33.36,32.83,326000,{"date":2294,"open":2239,"high":2295,"low":2296,"close":2297,"change":666,"percent_change":666,"volume":2298,"transactions":9,"vwap":2297},"2025-05-30",33.34,32.93,33.19,166700,{"date":2300,"open":2225,"high":2225,"low":2301,"close":2297,"change":427,"percent_change":980,"volume":2302,"transactions":9,"vwap":2297},"2025-05-29",32.99,312800,{"date":2304,"open":2277,"high":2277,"low":2305,"close":2306,"change":299,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-05-28",33.135,33.18,-0.57,327800,{"date":2310,"open":2273,"high":2273,"low":2311,"close":2312,"change":2169,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-05-27",33.040001,33.37,1.89,153700,{"date":2316,"open":2317,"high":2296,"low":2318,"close":2319,"change":2073,"percent_change":1323,"volume":2320,"transactions":9,"vwap":2319},"2025-05-23",32.51,32.5,32.75,311000,{"date":2322,"open":2323,"high":2324,"low":2319,"close":2325,"change":445,"percent_change":658,"volume":2326,"transactions":9,"vwap":2325},"2025-05-22",32.9,33.11,32.92,318400,{"date":2328,"open":2329,"high":2246,"low":2325,"close":2330,"change":1584,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-05-21",33.45,32.97,-1.96,211300,{"date":2334,"open":2195,"high":2335,"low":2246,"close":2336,"change":211,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-05-20",33.8,33.63,-0.3,381300,{"date":2340,"open":2341,"high":2335,"low":2342,"close":2257,"change":211,"percent_change":2337,"volume":2343,"transactions":9,"vwap":2257},"2025-05-19",33.48,33.099998,199100,{"date":2345,"open":2234,"high":2346,"low":2347,"close":2348,"change":464,"percent_change":2101,"volume":2349,"transactions":9,"vwap":2348},"2025-05-16",33.839,33.445,33.83,190800,{"date":2351,"open":2352,"high":2278,"low":2353,"close":2278,"change":534,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2278},"2025-05-15",33.27,33.128,0.72,177100,{"date":2357,"open":2212,"high":2212,"low":2239,"close":2358,"change":915,"percent_change":1411,"volume":2359,"transactions":9,"vwap":2358},"2025-05-14",33.29,282400,{"date":2361,"open":2215,"high":2362,"low":2363,"close":2273,"change":386,"percent_change":2201,"volume":2364,"transactions":9,"vwap":2273},"2025-05-13",33.567,33.21,255600,{"date":2366,"open":2227,"high":2367,"low":2368,"close":2239,"change":1014,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2239},"2025-05-12",33.305,32.88,3.04,337400,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":261,"percent_change":367,"volume":2377,"transactions":9,"vwap":2376},"2025-05-09",32.34,32.44,32.17,32.25,175600,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":599,"percent_change":1521,"volume":2384,"transactions":9,"vwap":2383},"2025-05-08",32.12,32.58,32.0099983,32.28,345900,{"date":2386,"open":2387,"high":2382,"low":2388,"close":2389,"change":1556,"percent_change":152,"volume":2390,"transactions":9,"vwap":2389},"2025-05-07",31.79,31.692,31.87,372500,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":568,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-05-06",31.7,31.923,31.55,31.76,-0.78,466700,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2382,"change":762,"percent_change":299,"volume":2403,"transactions":9,"vwap":2382},"2025-05-05",31.73,32.2,168300,{"date":2405,"open":2396,"high":2406,"low":2407,"close":2408,"change":1038,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-05-02",32.099998,31.71,32.07,2.04,224100,{"date":2412,"open":2395,"high":2413,"low":2414,"close":2415,"change":444,"percent_change":762,"volume":2416,"transactions":9,"vwap":2415},"2025-05-01",31.711,31.275,31.43,402700,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2420,"change":980,"percent_change":514,"volume":2422,"transactions":9,"vwap":2420},"2025-04-30",30.99,31.45,29.5,633900,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":386,"percent_change":272,"volume":2429,"transactions":9,"vwap":2428},"2025-04-29",31.07,31.5,30.95,31.42,229500,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":543,"percent_change":436,"volume":2436,"transactions":9,"vwap":2435},"2025-04-28",31.049999,31.31,30.86,31.23,192200,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":428,"percent_change":107,"volume":2443,"transactions":9,"vwap":2442},"2025-04-25",30.93,31.12,30.77,31.09,220500,{"date":2445,"open":2446,"high":2425,"low":2447,"close":2425,"change":1647,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2425},"2025-04-24",30.38,30.312,2.54,341600,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":328,"percent_change":1376,"volume":2456,"transactions":9,"vwap":2455},"2025-04-23",30.71,31.059,30.21,30.3,171600,{"date":180,"open":176,"high":2458,"low":176,"close":2459,"change":436,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},30.042,29.88,1.53,426200]