[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FIDI":3,"homepage-market-summary":30,"stock-historical-FIDI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FIDI","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 International High Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.2189,1.164,"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},27.59,27.57,27.6,27.45,27.4743,0.1157,0.42,48881.718145,29.73,24.2,74912.152143124,61.3,2184,{"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},21.8,66010,24093638.035781,25.87,"2025-04-22",[182,185,194,204,215,225,236,244,253,263,273,281,292,301,311,321,330,340,351,361,370,379,389,396,404,414,423,433,442,453,460,467,476,485,493,501,509,518,526,534,542,550,559,565,572,580,589,599,609,617,625,634,643,654,662,668,677,686,695,706,713,721,726,734,741,749,757,764,772,779,787,796,803,810,817,825,829,835,841,849,854,861,865,871,876,882,889,896,902,907,914,917,921,927,932,936,941,946,952,957,960,965,971,977,984,989,996,1000,1006,1013,1017,1021,1024,1027,1030,1034,1039,1042,1046,1051,1056,1061,1064,1068,1072,1075,1079,1083,1090,1097,1104,1112,1119,1125,1134,1141,1149,1154,1160,1164,1170,1178,1184,1189,1196,1201,1205,1211,1216,1223,1228,1233,1237,1242,1245,1249,1254,1257,1260,1265,1269,1273,1280,1283,1288,1292,1295,1299,1303,1307,1314,1318,1323,1327,1333,1339,1345,1353,1360,1363,1370,1376,1382,1385,1389,1394,1401,1406,1412,1420,1426,1433,1438,1443,1446,1450,1456,1460,1465,1470,1475,1479,1486,1493,1499,1505,1512,1519,1522,1528,1533,1537,1544,1550,1556,1562,1570,1576,1584,1590,1597,1602,1608,1613,1618,1627,1632,1637,1642,1647,1653,1659,1663,1668,1676,1682,1686,1690,1696,1701,1706,1712,1716,1721,1726,1732,1736,1741,1746,1750,1753,1758,1762,1767,1772,1780,1788,1797,1803,1807,1811,1814,1818,1823,1828,1833,1837,1840,1846,1851,1858,1863,1866,1872,1878,1884,1889,1894,1900,1906,1910,1913,1917,1920,1924,1929,1933,1937,1942,1949,1957,1963,1970,1977,1984,1991,1998,2007,2014,2019,2024,2031,2040,2046,2050,2055,2061,2067,2072,2079,2084,2090,2093,2097,2102,2109,2114,2120,2124,2126,2132,2139,2147,2153,2160,2165,2169,2176,2181,2186,2190,2196,2198,2202,2205,2208,2211,2215,2219,2224,2232,2236,2239,2242,2249,2252,2258,2263,2270,2274,2281,2287,2293,2299,2305,2311,2314,2321,2326,2331,2337,2344,2351,2359,2365],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},663,27.5395,{"date":186,"open":19,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",27.61,27.35,-0.3257,-1.17,58956.630276,733,27.4359,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",27.98,28.03,27.8,-0.17,-0.61,37370.603807,446,27.9372,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",28.01,28.0615,27.88,27.97,-0.32,-1.13,56255.349293,628,27.9578,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":112,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",28.31,28.42,28.2201,28.29,-0.04,49190.409312,642,28.3042,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",28.28,28.35,28.215,28.3,0.11,0.39,38139.071103,531,28.284,{"date":237,"open":238,"high":239,"low":240,"close":238,"change":241,"percent_change":210,"volume":242,"transactions":234,"vwap":243},"2026-09-24",28.19,28.275,28.105,-0.09,44263.594552,28.2019,{"date":245,"open":246,"high":246,"low":247,"close":227,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",28.46,28.18,-0.3442,-1.2,60922.206404,692,28.2944,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",28.74,28.53,28.6242,-0.1058,-0.37,52985.519206,716,28.6299,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",28.81,28.66,28.73,0.09,0.31,99000.818225,788,28.7419,{"date":274,"open":255,"high":255,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":257},"2026-09-18",28.56,28.64,-0.62,-2.12,44376.332541,641,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",29.3,29.3299,29.25,29.26,0.2451,0.84,25111.497083,371,29.2923,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":234,"vwap":300},"2026-09-16",29.27,28.9,29.0149,-0.2251,-0.77,53918.794095,29.1229,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":259,"volume":308,"transactions":309,"vwap":310},"2026-09-15",29.22,29.28,29.17,29.24,-0.11,26431.618906,470,29.2251,{"date":312,"open":313,"high":314,"low":285,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",29.29,29.45,29.35,0.015,0.05,54605.37125,688,29.3671,{"date":322,"open":315,"high":323,"low":313,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",29.4,29.335,0.155,0.53,28358.402732,436,29.3399,{"date":331,"open":285,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",29.255,29.1075,29.18,-0.13,-0.44,31785.566849,516,29.1957,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",29.44,29.4573,29.2486,29.31,-0.12,-0.41,38721.702343,611,29.3272,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",29.52,29.56,29.43,-0.135,-0.46,54178.095276,727,29.5197,{"date":362,"open":363,"high":364,"low":323,"close":365,"change":366,"percent_change":210,"volume":367,"transactions":368,"vwap":369},"2026-09-04",29.6,29.64,29.565,-0.095,44879.224213,648,29.5672,{"date":371,"open":354,"high":372,"low":354,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",29.71,29.66,0.3146,1.07,44615.349072,549,29.6549,{"date":380,"open":313,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",29.405,29.235,29.3454,0.0554,0.19,35818.581758,575,29.3148,{"date":390,"open":283,"high":391,"low":303,"close":313,"change":112,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",29.4007,-0.03,63926.923513,719,29.3059,{"date":397,"open":398,"high":323,"low":286,"close":283,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",29.32,0.07,0.24,43813.324913,653,29.2966,{"date":405,"open":406,"high":342,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",29.34,29.21,29.23,-0.07,-0.24,92405.004223,582,29.324,{"date":415,"open":416,"high":416,"low":417,"close":283,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",29.36,29.19,-0.205,-0.69,43899.810423,547,29.256,{"date":424,"open":425,"high":363,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",29.57,29.495,29.505,-0.1275,-0.43,40862.721298,487,29.542,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":399,"volume":439,"transactions":440,"vwap":441},"2026-08-25",29.67,29.54,29.6325,0.0195,38955.270105,544,29.6143,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",29.58,29.65,29.4185,29.613,-0.052,-0.18,45453.733684,614,29.609,{"date":454,"open":435,"high":25,"low":455,"close":456,"change":325,"percent_change":326,"volume":457,"transactions":458,"vwap":459},"2026-08-21",29.635,29.665,67397.06102,633,29.6922,{"date":461,"open":462,"high":363,"low":314,"close":463,"change":464,"percent_change":142,"volume":465,"transactions":359,"vwap":466},"2026-08-20",29.47,29.51,0.0941,51232.104599,29.5005,{"date":468,"open":355,"high":436,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",29.38,29.4159,0.1059,0.36,29157.935705,482,29.4236,{"date":477,"open":478,"high":479,"low":345,"close":345,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",29.37,29.42,-0.0051,-0.02,60233.077634,528,29.341,{"date":486,"open":469,"high":479,"low":313,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",29.3151,-0.0992,-0.34,665523.219852,814,29.3648,{"date":494,"open":345,"high":495,"low":345,"close":496,"change":497,"percent_change":326,"volume":498,"transactions":499,"vwap":500},"2026-08-14",29.4599,29.4143,0.1538,82703.541969,835,29.4082,{"date":502,"open":303,"high":304,"low":503,"close":504,"change":505,"percent_change":122,"volume":506,"transactions":507,"vwap":508},"2026-08-13",29.2,29.2605,0.0742,35113.851277,451,29.2456,{"date":510,"open":286,"high":286,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-12",29.1101,29.1863,-0.0586,-0.2,44588.906172,538,29.1913,{"date":519,"open":294,"high":520,"low":521,"close":522,"change":480,"percent_change":481,"volume":523,"transactions":524,"vwap":525},"2026-08-11",29.33,29.1456,29.2449,26120.597325,521,29.2558,{"date":527,"open":503,"high":286,"low":528,"close":285,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",29.135,-0.0725,-0.25,62055.465559,736,29.2262,{"date":535,"open":313,"high":416,"low":306,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",29.3225,0.1803,0.62,44133.766786,603,29.3127,{"date":543,"open":304,"high":304,"low":544,"close":545,"change":546,"percent_change":152,"volume":547,"transactions":548,"vwap":549},"2026-08-06",29.13,29.1422,0.1022,53164.932095,556,29.1691,{"date":551,"open":552,"high":553,"low":554,"close":554,"change":307,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",29.15,29.1999,29.04,-0.38,35737.20806,625,29.0985,{"date":560,"open":306,"high":306,"low":561,"close":552,"change":112,"percent_change":392,"volume":562,"transactions":563,"vwap":564},"2026-08-04",29.05,86554.799771,661,29.1206,{"date":566,"open":520,"high":520,"low":544,"close":567,"change":568,"percent_change":199,"volume":569,"transactions":570,"vwap":571},"2026-08-03",29.16,-0.05,84406.924332,1068,29.1933,{"date":573,"open":283,"high":398,"low":574,"close":407,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-31",29.0594,-0.27,-0.92,47351.183367,812,29.2235,{"date":581,"open":294,"high":582,"low":306,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",29.53,29.48,0.45,1.55,88919.580144,668,29.4257,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",29,29.309,29.03,0.15,0.52,57767.637656,705,29.138,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-28",28.71,28.93,28.88,0.22,0.77,49190.365296,612,28.8598,{"date":610,"open":611,"high":265,"low":612,"close":266,"change":392,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-27",28.72,28.61,-0.1,74315.914273,863,28.6883,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":400,"percent_change":288,"volume":622,"transactions":623,"vwap":624},"2026-07-24",28.58,28.76,28.69,23611.424118,503,28.6949,{"date":626,"open":256,"high":627,"low":628,"close":629,"change":575,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-23",28.54,28.39,28.45,-0.94,31783.792187,586,28.4511,{"date":635,"open":636,"high":637,"low":636,"close":611,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-22",28.68,28.8,0.2245,0.79,31779.817496,545,28.7277,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-21",28.5,28.5499,28.355,28.4955,0.1655,0.58,87290.280783,495,28.4761,{"date":655,"open":628,"high":629,"low":227,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-20",28.33,-0.14,-0.49,71492.572431,715,28.3608,{"date":663,"open":220,"high":664,"low":220,"close":665,"change":231,"percent_change":232,"volume":666,"transactions":183,"vwap":667},"2026-07-17",28.4891,28.47,58134.757181,28.4246,{"date":669,"open":220,"high":670,"low":671,"close":672,"change":673,"percent_change":231,"volume":674,"transactions":675,"vwap":676},"2026-07-16",28.3999,28.21,28.36,0.03,39753.065489,466,28.3246,{"date":678,"open":679,"high":680,"low":671,"close":656,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-15",28.25,28.38,0.17,0.6,89911.584422,897,28.2986,{"date":687,"open":688,"high":230,"low":689,"close":688,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-14",28.16,28.13,0.2225,0.8,92808.193554,594,28.2097,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-13",27.92,28.0299,27.89,27.9375,0.0575,0.21,142621.230628,691,27.9263,{"date":707,"open":708,"high":709,"low":708,"close":208,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":208},"2026-07-10",27.76,27.909,0.08,0.29,44700,{"date":714,"open":715,"high":716,"low":717,"close":198,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":198},"2026-07-09",27.77,27.859,27.7,0.055,0.2,118900,{"date":722,"open":19,"high":708,"low":723,"close":724,"change":366,"percent_change":489,"volume":725,"transactions":9,"vwap":724},"2026-07-08",27.58,27.745,52600,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-07",27.74,27.94,27.84,0.102,0.37,39500,{"date":735,"open":736,"high":728,"low":19,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-06",27.64,27.738,0.174,0.63,132700,{"date":742,"open":743,"high":744,"low":20,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-02",27.51,27.669,27.564,0.394,1.45,72800,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":514,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-01",27.2,27.22,27.07,27.17,-0.73,74000,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":392,"percent_change":307,"volume":763,"transactions":9,"vwap":762},"2026-06-30",27.28,27.379,27.24,27.37,59600,{"date":765,"open":766,"high":20,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-29",27.39,27.25,27.4,0.135,0.5,49100,{"date":773,"open":774,"high":766,"low":751,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-26",27.23,27.265,0.075,0.28,53200,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":595,"volume":786,"transactions":9,"vwap":784},"2026-06-25",27.21,27.324,27.13,27.19,0.141,55500,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-24",27.01,27.12,27,27.049,-0.131,-0.48,46600,{"date":797,"open":751,"high":798,"low":783,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-23",27.26,27.18,-0.158,-0.58,51500,{"date":804,"open":781,"high":805,"low":781,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-22",27.405,27.338,0.043,0.16,109300,{"date":811,"open":812,"high":812,"low":767,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-18",27.43,27.295,-0.535,-1.92,88900,{"date":818,"open":247,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-17",28.24,27.825,27.83,-0.36,-1.28,49400,{"date":826,"open":220,"high":827,"low":238,"close":238,"change":392,"percent_change":307,"volume":828,"transactions":9,"vwap":238},"2026-06-16",28.34,57900,{"date":830,"open":629,"high":629,"low":671,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-15",28.22,-0.23,-0.81,40800,{"date":836,"open":228,"high":837,"low":838,"close":629,"change":839,"percent_change":268,"volume":840,"transactions":9,"vwap":629},"2026-06-12",28.49,28.32,0.027,56600,{"date":842,"open":843,"high":629,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-11",28.1,28.035,28.423,0.523,1.87,68200,{"date":850,"open":851,"high":843,"low":852,"close":852,"change":568,"percent_change":449,"volume":853,"transactions":9,"vwap":852},"2026-06-10",27.91,27.9,68600,{"date":855,"open":856,"high":843,"low":736,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-09",27.96,27.95,0.12,0.43,66900,{"date":862,"open":729,"high":863,"low":198,"close":821,"change":231,"percent_change":127,"volume":864,"transactions":9,"vwap":821},"2026-06-08",28,44500,{"date":866,"open":206,"high":867,"low":187,"close":868,"change":555,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-05",28.02,27.72,-1.35,69400,{"date":872,"open":873,"high":247,"low":873,"close":843,"change":594,"percent_change":874,"volume":875,"transactions":9,"vwap":843},"2026-06-04",28.030001,0.54,43400,{"date":877,"open":209,"high":878,"low":857,"close":857,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":857},"2026-06-03",28.12,-0.16,-0.57,66500,{"date":883,"open":863,"high":884,"low":857,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-02",28.15,28.11,0.18,0.64,47500,{"date":890,"open":729,"high":891,"low":852,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-01",28.09,27.93,-0.21,-0.75,85400,{"date":897,"open":831,"high":898,"low":878,"close":899,"change":900,"percent_change":575,"volume":901,"transactions":9,"vwap":899},"2026-05-29",28.27,28.14,-0.076,59800,{"date":903,"open":878,"high":227,"low":878,"close":904,"change":905,"percent_change":409,"volume":906,"transactions":9,"vwap":904},"2026-05-28",28.216,-0.019,53400,{"date":908,"open":220,"high":228,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-27",28.2,28.235,-0.075,-0.26,57700,{"date":915,"open":656,"high":645,"low":227,"close":217,"change":112,"percent_change":221,"volume":916,"transactions":9,"vwap":217},"2026-05-26",57300,{"date":918,"open":230,"high":680,"low":679,"close":838,"change":356,"percent_change":919,"volume":920,"transactions":9,"vwap":838},"2026-05-22",-0.47,75800,{"date":922,"open":923,"high":256,"low":924,"close":925,"change":316,"percent_change":317,"volume":926,"transactions":9,"vwap":925},"2026-05-21",28.37,28.17,28.455,68000,{"date":928,"open":230,"high":837,"low":688,"close":929,"change":808,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-20",28.44,0.57,42000,{"date":933,"open":923,"high":923,"low":688,"close":227,"change":934,"percent_change":893,"volume":935,"transactions":9,"vwap":227},"2026-05-19",-0.06,38700,{"date":937,"open":689,"high":827,"low":938,"close":827,"change":711,"percent_change":939,"volume":940,"transactions":9,"vwap":827},"2026-05-18",28.07,1.03,52400,{"date":942,"open":863,"high":689,"low":863,"close":943,"change":944,"percent_change":833,"volume":945,"transactions":9,"vwap":943},"2026-05-15",28.049999,-0.229,50200,{"date":947,"open":238,"high":680,"low":238,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-14",28.279,0.039,0.14,46900,{"date":953,"open":884,"high":819,"low":954,"close":819,"change":955,"percent_change":472,"volume":956,"transactions":9,"vwap":819},"2026-05-13",28.084999,0.1,36500,{"date":958,"open":884,"high":884,"low":857,"close":899,"change":481,"percent_change":409,"volume":959,"transactions":9,"vwap":899},"2026-05-12",63400,{"date":961,"open":878,"high":247,"low":962,"close":688,"change":963,"percent_change":770,"volume":964,"transactions":9,"vwap":688},"2026-05-11",28.059999,0.139,107800,{"date":966,"open":891,"high":878,"low":856,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-08",28.021,0.065,0.23,81900,{"date":972,"open":656,"high":656,"low":857,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-07",27.956,-0.469,-1.65,98600,{"date":978,"open":979,"high":629,"low":672,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-06",28.4,28.425,0.315,1.12,66200,{"date":985,"open":962,"high":688,"low":851,"close":885,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":885},"2026-05-05",0.266,0.96,60500,{"date":990,"open":863,"high":991,"low":708,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-04",28.040001,27.844,-0.376,-1.33,83400,{"date":997,"open":679,"high":923,"low":238,"close":831,"change":998,"percent_change":998,"volume":999,"transactions":9,"vwap":831},"2026-05-01",0,79500,{"date":1001,"open":1002,"high":656,"low":1002,"close":831,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":831},"2026-04-30",27.86,0.569,2.06,260200,{"date":1007,"open":209,"high":209,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-29",27.63,27.651,-0.339,-1.21,100400,{"date":1014,"open":729,"high":873,"low":852,"close":1015,"change":673,"percent_change":231,"volume":1016,"transactions":9,"vwap":1015},"2026-04-28",27.99,57800,{"date":1018,"open":1019,"high":843,"low":892,"close":856,"change":613,"percent_change":822,"volume":1020,"transactions":9,"vwap":856},"2026-04-27",28.08,105600,{"date":1022,"open":867,"high":962,"low":697,"close":962,"change":317,"percent_change":886,"volume":1023,"transactions":9,"vwap":962},"2026-04-24",64600,{"date":1025,"open":891,"high":924,"low":1026,"close":206,"change":392,"percent_change":307,"volume":1023,"transactions":9,"vwap":206},"2026-04-23",27.81,{"date":1028,"open":884,"high":884,"low":206,"close":991,"change":107,"percent_change":702,"volume":1029,"transactions":9,"vwap":991},"2026-04-22",43200,{"date":1031,"open":827,"high":923,"low":857,"close":196,"change":429,"percent_change":1032,"volume":1033,"transactions":9,"vwap":196},"2026-04-21",-1.51,92400,{"date":1035,"open":220,"high":1036,"low":220,"close":1037,"change":112,"percent_change":221,"volume":1038,"transactions":9,"vwap":1037},"2026-04-20",28.419,28.41,265500,{"date":1040,"open":256,"high":256,"low":628,"close":218,"change":317,"percent_change":886,"volume":1041,"transactions":9,"vwap":218},"2026-04-17",74400,{"date":1043,"open":929,"high":1044,"low":230,"close":923,"change":568,"percent_change":449,"volume":1045,"transactions":9,"vwap":923},"2026-04-16",28.48,58100,{"date":1047,"open":1048,"high":1048,"low":979,"close":218,"change":199,"percent_change":1049,"volume":1050,"transactions":9,"vwap":218},"2026-04-15",28.57,-0.59,116400,{"date":1052,"open":276,"high":276,"low":837,"close":1053,"change":1054,"percent_change":399,"volume":1055,"transactions":9,"vwap":1053},"2026-04-14",28.59,0.02,90700,{"date":1057,"open":230,"high":1048,"low":819,"close":1048,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1048},"2026-04-13",0.13,0.46,66600,{"date":1062,"open":1044,"high":645,"low":220,"close":929,"change":107,"percent_change":702,"volume":1063,"transactions":9,"vwap":929},"2026-04-10",77200,{"date":1065,"open":228,"high":665,"low":1066,"close":680,"change":481,"percent_change":409,"volume":1067,"transactions":9,"vwap":680},"2026-04-09",28.185,93200,{"date":1069,"open":929,"high":929,"low":689,"close":979,"change":859,"percent_change":1070,"volume":1071,"transactions":9,"vwap":979},"2026-04-08",1.54,90400,{"date":1073,"open":821,"high":209,"low":1074,"close":209,"change":317,"percent_change":886,"volume":913,"transactions":9,"vwap":209},"2026-04-07",27.68,{"date":1076,"open":730,"high":863,"low":1077,"close":697,"change":710,"percent_change":711,"volume":1078,"transactions":9,"vwap":697},"2026-04-06",27.79,79300,{"date":1080,"open":1081,"high":730,"low":1082,"close":730,"change":268,"percent_change":142,"volume":748,"transactions":9,"vwap":730},"2026-04-02",27.54,27.52,{"date":1084,"open":868,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":326,"volume":1089,"transactions":9,"vwap":1087},"2026-04-01",27.85,27.62,27.75,0.145,112000,{"date":1091,"open":743,"high":1092,"low":1093,"close":1092,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1092},"2026-03-31",27.605,27.275,0.495,1.83,59400,{"date":1098,"open":774,"high":1099,"low":791,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-30",27.32,27.11,0.224,0.83,104400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":998,"volume":1111,"transactions":9,"vwap":1109},"2026-03-27",26.91,27.075001,26.8,26.886,0.001,77600,{"date":1113,"open":1100,"high":761,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-26",26.88,26.885,-0.335,-1.23,39300,{"date":1120,"open":759,"high":1121,"low":1122,"close":752,"change":1123,"percent_change":987,"volume":1124,"transactions":9,"vwap":752},"2026-03-25",27.29,27.091999,0.26,59300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-24",26.75,27.119,26.68,26.96,0.01,0.04,76000,{"date":1135,"open":1108,"high":783,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-23",26.62,26.95,0.375,1.41,86900,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-20",27.14,26.46,26.575,-0.865,-3.15,102200,{"date":1150,"open":1100,"high":1086,"low":1100,"close":1151,"change":1058,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-19",27.44,0.48,70400,{"date":1155,"open":736,"high":736,"low":767,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-18",27.31,-0.31,-1.12,104500,{"date":1161,"open":708,"high":1162,"low":1086,"close":1086,"change":808,"percent_change":650,"volume":1163,"transactions":9,"vwap":1086},"2026-03-17",27.787,39200,{"date":1165,"open":1166,"high":743,"low":1166,"close":1167,"change":859,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-16",27.3,27.46,1.59,115000,{"date":1171,"open":1172,"high":1173,"low":791,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-13",27.38,27.42,27.030001,-0.19,-0.7,127000,{"date":1179,"open":1173,"high":1173,"low":1180,"close":752,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":752},"2026-03-12",27.16,-0.274,-1,86600,{"date":1185,"open":188,"high":1186,"low":188,"close":1187,"change":1188,"percent_change":268,"volume":970,"transactions":9,"vwap":1187},"2026-03-11",27.53,27.494,0.024,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":107,"percent_change":604,"volume":1195,"transactions":9,"vwap":1194},"2026-03-10",27.73,27.78,27.442,27.47,123600,{"date":1197,"open":791,"high":1186,"low":1114,"close":1198,"change":268,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-09",27.41,0.33,122400,{"date":1202,"open":1203,"high":768,"low":791,"close":1099,"change":911,"percent_change":575,"volume":1204,"transactions":9,"vwap":1099},"2026-03-06",27.059999,117800,{"date":1206,"open":1207,"high":1207,"low":754,"close":1208,"change":1209,"percent_change":1210,"volume":740,"transactions":9,"vwap":1208},"2026-03-05",27.67,27.395,-0.465,-1.67,{"date":1212,"open":198,"high":1213,"low":1214,"close":1002,"change":955,"percent_change":472,"volume":1215,"transactions":9,"vwap":1002},"2026-03-04",27.925,27.71,83700,{"date":1217,"open":1218,"high":198,"low":1219,"close":708,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":708},"2026-03-03",27.65,27.205,-0.74,-2.6,266500,{"date":1224,"open":672,"high":619,"low":909,"close":645,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":645},"2026-03-02",-0.33,-1.14,121400,{"date":1229,"open":1230,"high":1231,"low":637,"close":1232,"change":112,"percent_change":392,"volume":1103,"transactions":9,"vwap":1232},"2026-02-27",28.82,28.94,28.83,{"date":1234,"open":621,"high":1235,"low":266,"close":1235,"change":399,"percent_change":400,"volume":1236,"transactions":9,"vwap":1235},"2026-02-26",28.84,107200,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":400,"percent_change":288,"volume":1241,"transactions":9,"vwap":1240},"2026-02-25",28.55,28.77,120700,{"date":1243,"open":665,"high":627,"low":628,"close":256,"change":399,"percent_change":122,"volume":1244,"transactions":9,"vwap":256},"2026-02-24",69300,{"date":1246,"open":837,"high":612,"low":1247,"close":246,"change":221,"percent_change":657,"volume":1248,"transactions":9,"vwap":246},"2026-02-23",28.375,119000,{"date":1250,"open":656,"high":645,"low":1251,"close":645,"change":1123,"percent_change":1252,"volume":1253,"transactions":9,"vwap":645},"2026-02-20",28.26,0.92,152500,{"date":1255,"open":885,"high":679,"low":938,"close":819,"change":392,"percent_change":307,"volume":1256,"transactions":9,"vwap":819},"2026-02-19",105900,{"date":1258,"open":228,"high":218,"low":909,"close":898,"change":409,"percent_change":530,"volume":1259,"transactions":9,"vwap":898},"2026-02-18",122800,{"date":1261,"open":1037,"high":1037,"low":938,"close":827,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":827},"2026-02-17",-0.08,-0.28,111300,{"date":1266,"open":680,"high":1267,"low":689,"close":218,"change":221,"percent_change":657,"volume":1268,"transactions":9,"vwap":218},"2026-02-13",28.438,129200,{"date":1270,"open":611,"high":1271,"low":680,"close":246,"change":657,"percent_change":658,"volume":1272,"transactions":9,"vwap":246},"2026-02-12",28.737,224800,{"date":1274,"open":1275,"high":276,"low":1276,"close":1277,"change":719,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-02-11",28.62,28.415,28.6,0.7,144000,{"date":1281,"open":217,"high":929,"low":217,"close":979,"change":955,"percent_change":152,"volume":1282,"transactions":9,"vwap":979},"2026-02-10",122600,{"date":1284,"open":843,"high":838,"low":1285,"close":230,"change":269,"percent_change":1286,"volume":1287,"transactions":9,"vwap":230},"2026-02-09",28.045,1.11,196500,{"date":1289,"open":728,"high":1015,"low":728,"close":1015,"change":1290,"percent_change":1291,"volume":1177,"transactions":9,"vwap":1015},"2026-02-06",0.55,2,{"date":1293,"open":1218,"high":1218,"low":1172,"close":1151,"change":259,"percent_change":994,"volume":1294,"transactions":9,"vwap":1151},"2026-02-05",133700,{"date":1296,"open":209,"high":209,"low":1074,"close":1026,"change":122,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1026},"2026-02-04",0.91,134800,{"date":1300,"open":762,"high":1301,"low":1166,"close":1301,"change":702,"percent_change":605,"volume":1302,"transactions":9,"vwap":1301},"2026-02-03",27.56,140300,{"date":1304,"open":1305,"high":1305,"low":781,"close":188,"change":719,"percent_change":159,"volume":1306,"transactions":9,"vwap":188},"2026-02-02",27.36,110900,{"date":1308,"open":774,"high":1309,"low":1174,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-01-30",27.311,27.15,-0.22,-0.8,118600,{"date":1315,"open":1151,"high":1316,"low":790,"close":762,"change":702,"percent_change":605,"volume":1317,"transactions":9,"vwap":762},"2026-01-29",27.455,93900,{"date":1319,"open":759,"high":759,"low":1320,"close":1180,"change":1263,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1180},"2026-01-28",27.08,-1.02,113900,{"date":1324,"open":781,"high":1194,"low":781,"close":1151,"change":770,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1151},"2026-01-27",1.86,109100,{"date":1328,"open":1329,"high":1203,"low":1106,"close":1330,"change":231,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-01-26",26.98,26.94,0.41,74600,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1336,"change":681,"percent_change":887,"volume":1338,"transactions":9,"vwap":1336},"2026-01-23",26.7,26.83,26.565,129300,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1341,"change":858,"percent_change":584,"volume":1344,"transactions":9,"vwap":1341},"2026-01-22",26.66,26.759,26.615,75300,{"date":1346,"open":1347,"high":1337,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-01-21",26.36,26.25,26.54,0.3,1.14,86000,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1225,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-01-20",26.47,26.11,26.24,-1.24,150800,{"date":1361,"open":1136,"high":1136,"low":1355,"close":1362,"change":1131,"percent_change":1132,"volume":1103,"transactions":9,"vwap":1362},"2026-01-16",26.57,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":107,"percent_change":969,"volume":1369,"transactions":9,"vwap":1368},"2026-01-15",26.58,26.629,26.505,26.56,130700,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1373,"change":681,"percent_change":1375,"volume":901,"transactions":9,"vwap":1373},"2026-01-14",26.38,26.5,26.365,0.65,{"date":1377,"open":1378,"high":1378,"low":1348,"close":1379,"change":307,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-01-13",26.44,26.33,-0.42,46500,{"date":1383,"open":1379,"high":1378,"low":1379,"close":1378,"change":231,"percent_change":23,"volume":1384,"transactions":9,"vwap":1378},"2026-01-12",77700,{"date":1386,"open":1379,"high":1379,"low":1387,"close":1379,"change":231,"percent_change":23,"volume":1388,"transactions":9,"vwap":1379},"2026-01-09",26.229,46000,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1392,"change":858,"percent_change":1059,"volume":1393,"transactions":9,"vwap":1392},"2026-01-08",26.12,26.22,49600,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1398,"change":199,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-01-07",26.3,26.075001,26.1,-0.65,112600,{"date":1402,"open":1403,"high":1403,"low":1392,"close":1404,"change":481,"percent_change":1262,"volume":1405,"transactions":9,"vwap":1404},"2026-01-06",26.39,26.27,112900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1409,"change":231,"percent_change":23,"volume":1411,"transactions":9,"vwap":1409},"2026-01-05",26.2,26.29,26.040001,90100,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1415,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1415},"2026-01-02",26.07,26.18,26.055,0.27,1.04,175900,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1424,"change":346,"percent_change":357,"volume":1425,"transactions":9,"vwap":1424},"2025-12-31",26,25.89,25.91,54700,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":673,"percent_change":858,"volume":1432,"transactions":9,"vwap":1431},"2025-12-30",26.08,26.14,26.02,26.030001,95500,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1422,"change":934,"percent_change":832,"volume":1437,"transactions":9,"vwap":1422},"2025-12-29",26.09,25.92,65200,{"date":1439,"open":1430,"high":1414,"low":1440,"close":1441,"change":673,"percent_change":858,"volume":1442,"transactions":9,"vwap":1441},"2025-12-26",25.99,26.059999,47000,{"date":1444,"open":1445,"high":1410,"low":1445,"close":1431,"change":107,"percent_change":969,"volume":1393,"transactions":9,"vwap":1431},"2025-12-24",25.96,{"date":1447,"open":179,"high":1430,"low":179,"close":1448,"change":594,"percent_change":650,"volume":1449,"transactions":9,"vwap":1448},"2025-12-23",25.97,84200,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":710,"percent_change":269,"volume":1317,"transactions":9,"vwap":1455},"2025-12-22",25.74,25.86,25.73,25.82,{"date":1457,"open":179,"high":179,"low":1458,"close":1452,"change":449,"percent_change":419,"volume":1459,"transactions":9,"vwap":1452},"2025-12-19",25.695,94700,{"date":1461,"open":1422,"high":1462,"low":1463,"close":1436,"change":231,"percent_change":859,"volume":1464,"transactions":9,"vwap":1436},"2025-12-18",26.011999,25.879,70000,{"date":1466,"open":1445,"high":1445,"low":1467,"close":1468,"change":241,"percent_change":1469,"volume":926,"transactions":9,"vwap":1468},"2025-12-17",25.77,25.81,-0.35,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":879,"percent_change":200,"volume":1016,"transactions":9,"vwap":1474},"2025-12-16",26.049999,25.826,25.9,{"date":1476,"open":1441,"high":1441,"low":1477,"close":1441,"change":886,"percent_change":1278,"volume":1478,"transactions":9,"vwap":1441},"2025-12-15",25.93,49000,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":657,"volume":1485,"transactions":9,"vwap":1483},"2025-12-12",25.98,25.737,25.88,-0.037,55300,{"date":1487,"open":1488,"high":1481,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2025-12-11",25.79,25.917,0.207,0.81,39100,{"date":1494,"open":1495,"high":1452,"low":1495,"close":1496,"change":269,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-12-10",25.4,25.71,1.22,43700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1495,"change":673,"percent_change":858,"volume":1504,"transactions":9,"vwap":1495},"2025-12-09",25.461,25.499,25.36,61100,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1311,"volume":1511,"transactions":9,"vwap":1509},"2025-12-08",25.45,25.33,25.37,-0.056,37800,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":241,"volume":1029,"transactions":9,"vwap":1517},"2025-12-05",25.44,25.52,25.367,25.426,-0.024,{"date":1520,"open":1495,"high":1515,"low":1495,"close":1507,"change":317,"percent_change":719,"volume":1521,"transactions":9,"vwap":1507},"2025-12-04",55200,{"date":1523,"open":1524,"high":1495,"low":1525,"close":1495,"change":1526,"percent_change":955,"volume":1527,"transactions":9,"vwap":1495},"2025-12-03",25.35,25.3,0.025,61600,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":769,"percent_change":326,"volume":795,"transactions":9,"vwap":1532},"2025-12-02",25.39,25.274,25.375,{"date":1534,"open":1508,"high":1524,"low":1535,"close":1535,"change":568,"percent_change":514,"volume":1536,"transactions":9,"vwap":1535},"2025-12-01",25.24,46300,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":231,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-11-28",25.31,25.17,25.29,0.44,20100,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":122,"percent_change":45,"volume":1549,"transactions":9,"vwap":1548},"2025-11-26",24.93,25.209,25.18,45200,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1546,"change":1554,"percent_change":1555,"volume":712,"transactions":9,"vwap":1546},"2025-11-25",24.72,24.96,0.34,1.38,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":1054,"percent_change":710,"volume":1561,"transactions":9,"vwap":1560},"2025-11-24",24.61,24.475,24.59,40300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1554,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-11-21",24.37,24.6,24.32,24.57,1.4,61400,{"date":1571,"open":1572,"high":1572,"low":26,"close":1573,"change":1574,"percent_change":1182,"volume":1575,"transactions":9,"vwap":1573},"2025-11-20",24.64,24.23,-0.244,70800,{"date":1577,"open":1578,"high":1552,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-11-19",24.66,24.424,24.474,-0.236,-0.96,50000,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1586,"change":1175,"percent_change":1589,"volume":1411,"transactions":9,"vwap":1586},"2025-11-18",24.71,24.78,24.587,-0.76,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":210,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-11-17",25.13,24.82,24.9,-1.27,75400,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1600,"change":221,"percent_change":879,"volume":1601,"transactions":9,"vwap":1600},"2025-11-14",25.07,25.22,53500,{"date":1603,"open":1524,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1049,"volume":1388,"transactions":9,"vwap":1606},"2025-11-13",25.41,25.19,25.26,-0.15,{"date":1609,"open":1610,"high":1604,"low":1611,"close":1604,"change":385,"percent_change":1612,"volume":1055,"transactions":9,"vwap":1604},"2025-11-12",25.34,25.28,0.75,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1600,"change":325,"percent_change":538,"volume":1617,"transactions":9,"vwap":1600},"2025-11-11",25.23,25.117,41300,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-11-10",25.01,25.1,24.914,25.065001,0.205,0.82,38200,{"date":1628,"open":1629,"high":1630,"low":1560,"close":1630,"change":886,"percent_change":38,"volume":1631,"transactions":9,"vwap":1630},"2025-11-07",24.68,24.86,41200,{"date":1633,"open":1629,"high":1634,"low":1635,"close":1629,"change":317,"percent_change":719,"volume":1636,"transactions":9,"vwap":1629},"2025-11-06",24.76,24.63,48300,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1635,"change":604,"percent_change":66,"volume":1641,"transactions":9,"vwap":1635},"2025-11-05",24.53,24.653,28200,{"date":1643,"open":1639,"high":1639,"low":1644,"close":1645,"change":1175,"percent_change":298,"volume":1646,"transactions":9,"vwap":1645},"2025-11-04",24.38,24.41,38100,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1565,"change":1651,"percent_change":950,"volume":1652,"transactions":9,"vwap":1565},"2025-11-03",24.69,24.519,0.035,74100,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":429,"volume":834,"transactions":9,"vwap":1657},"2025-10-31",24.67,24.47,24.565,-0.105,{"date":1660,"open":1649,"high":1661,"low":1635,"close":1655,"change":481,"percent_change":1262,"volume":1662,"transactions":9,"vwap":1655},"2025-10-30",24.75,32900,{"date":1664,"open":1665,"high":1665,"low":1635,"close":1649,"change":1666,"percent_change":1321,"volume":1667,"transactions":9,"vwap":1649},"2025-10-29",24.98,-0.255,56700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":23,"volume":1675,"transactions":9,"vwap":1673},"2025-10-28",24.88,25.02,24.854,24.945,0.105,45600,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":858,"percent_change":52,"volume":1681,"transactions":9,"vwap":1680},"2025-10-27",24.85,24.79,24.84,33600,{"date":1683,"open":1629,"high":1684,"low":1629,"close":1552,"change":1132,"percent_change":808,"volume":1685,"transactions":9,"vwap":1552},"2025-10-24",24.74,32100,{"date":1687,"open":1578,"high":1688,"low":1689,"close":1629,"change":1526,"percent_change":955,"volume":1662,"transactions":9,"vwap":1629},"2025-10-23",24.8,24.65,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":317,"percent_change":719,"volume":1695,"transactions":9,"vwap":1694},"2025-10-22",24.56,24.7,24.655,23200,{"date":1697,"open":1661,"high":1661,"low":1560,"close":1698,"change":1699,"percent_change":1700,"volume":875,"transactions":9,"vwap":1698},"2025-10-21",24.605,-0.155,-0.63,{"date":1702,"open":1586,"high":1703,"low":1693,"close":1634,"change":1704,"percent_change":1417,"volume":1705,"transactions":9,"vwap":1634},"2025-10-20",24.789,0.066,43500,{"date":1707,"open":1565,"high":1708,"low":1567,"close":1709,"change":1710,"percent_change":107,"volume":1711,"transactions":9,"vwap":1709},"2025-10-17",24.728,24.694,0.014,30500,{"date":1713,"open":1679,"high":1593,"low":1558,"close":1629,"change":1714,"percent_change":886,"volume":1715,"transactions":9,"vwap":1629},"2025-10-16",0.044,58800,{"date":1717,"open":1655,"high":1693,"low":1718,"close":1719,"change":1674,"percent_change":859,"volume":1720,"transactions":9,"vwap":1719},"2025-10-15",24.52,24.636,30800,{"date":1722,"open":1723,"high":1558,"low":1723,"close":1724,"change":1725,"percent_change":137,"volume":1720,"transactions":9,"vwap":1724},"2025-10-14",24.26,24.531,0.161,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1564,"change":231,"percent_change":584,"volume":1731,"transactions":9,"vwap":1564},"2025-10-13",24.4,24.435,24.302,53300,{"date":1733,"open":1734,"high":1734,"low":1573,"close":1723,"change":912,"percent_change":1735,"volume":802,"transactions":9,"vwap":1723},"2025-10-10",24.58,-1.06,{"date":1737,"open":1738,"high":1739,"low":1656,"close":1718,"change":1740,"percent_change":794,"volume":1617,"transactions":9,"vwap":1718},"2025-10-09",24.73,24.736,-0.119,{"date":1742,"open":1578,"high":1655,"low":1734,"close":1743,"change":1744,"percent_change":1123,"volume":1745,"transactions":9,"vwap":1743},"2025-10-08",24.639,0.064,24000,{"date":1747,"open":1578,"high":1649,"low":1567,"close":1748,"change":418,"percent_change":1749,"volume":1631,"transactions":9,"vwap":1748},"2025-10-07",24.575,-0.83,{"date":1751,"open":1670,"high":1670,"low":1689,"close":1587,"change":221,"percent_change":879,"volume":1752,"transactions":9,"vwap":1587},"2025-10-06",81600,{"date":1754,"open":1661,"high":1678,"low":1755,"close":1593,"change":604,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1593},"2025-10-03",24.733,0.89,67900,{"date":1759,"open":1558,"high":1655,"low":1760,"close":1565,"change":112,"percent_change":221,"volume":1761,"transactions":9,"vwap":1565},"2025-10-02",24.51,34800,{"date":1763,"open":1692,"high":1764,"low":1692,"close":1558,"change":1765,"percent_change":650,"volume":1766,"transactions":9,"vwap":1558},"2025-10-01",24.675,0.143,23900,{"date":1768,"open":1564,"high":1769,"low":1770,"close":1769,"change":1674,"percent_change":859,"volume":1771,"transactions":9,"vwap":1769},"2025-09-30",24.467,24.368,22900,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1350,"volume":1779,"transactions":9,"vwap":1777},"2025-09-29",24.34,24.42,24.33,24.362,0.072,36000,{"date":1781,"open":1782,"high":1774,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-09-26",24.25,24.21,24.29,0.211,0.88,35300,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-09-25",24.15,24.16,24.01,24.079,-0.129,-0.53,20300,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":801,"volume":1575,"transactions":9,"vwap":1801},"2025-09-24",24.31,24.18,24.208,-0.142,{"date":1804,"open":1656,"high":1656,"low":1566,"close":1805,"change":998,"percent_change":998,"volume":1806,"transactions":9,"vwap":1805},"2025-09-23",24.35,27800,{"date":1808,"open":1723,"high":1728,"low":1809,"close":1805,"change":710,"percent_change":1199,"volume":1810,"transactions":9,"vwap":1805},"2025-09-22",24.24,74500,{"date":1812,"open":1813,"high":1805,"low":1723,"close":1813,"change":912,"percent_change":1735,"volume":733,"transactions":9,"vwap":1813},"2025-09-19",24.27,{"date":1815,"open":1565,"high":1565,"low":1816,"close":1639,"change":934,"percent_change":410,"volume":1817,"transactions":9,"vwap":1639},"2025-09-18",24.45,47200,{"date":1819,"open":1820,"high":1820,"low":1560,"close":1560,"change":1821,"percent_change":1049,"volume":1822,"transactions":9,"vwap":1560},"2025-09-17",24.83,-0.145,49300,{"date":1824,"open":1593,"high":1593,"low":1655,"close":1825,"change":1826,"percent_change":934,"volume":1827,"transactions":9,"vwap":1825},"2025-09-16",24.735,-0.015,61900,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1661,"change":858,"percent_change":52,"volume":1832,"transactions":9,"vwap":1661},"2025-09-15",24.81,24.685,25000,{"date":1834,"open":1578,"high":1629,"low":1835,"close":1635,"change":1262,"percent_change":210,"volume":1836,"transactions":9,"vwap":1635},"2025-09-12",24.573,41900,{"date":1838,"open":1760,"high":1684,"low":1760,"close":1586,"change":604,"percent_change":66,"volume":1839,"transactions":9,"vwap":1586},"2025-09-11",37500,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":107,"percent_change":122,"volume":1845,"transactions":9,"vwap":1844},"2025-09-10",24.54,24.46,24.49,38000,{"date":1847,"open":1692,"high":1692,"low":1848,"close":1848,"change":1849,"percent_change":1380,"volume":1850,"transactions":9,"vwap":1848},"2025-09-09",24.43,-0.104,104600,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":770,"volume":1857,"transactions":9,"vwap":1855},"2025-09-08",24.62,24.446,24.534,0.121,58300,{"date":1859,"open":1558,"high":1558,"low":1860,"close":1861,"change":1862,"percent_change":147,"volume":802,"transactions":9,"vwap":1861},"2025-09-05",24.36,24.413,0.093,{"date":1864,"open":26,"high":1566,"low":26,"close":1566,"change":719,"percent_change":1102,"volume":1865,"transactions":9,"vwap":1566},"2025-09-04",25700,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1870,"change":998,"percent_change":998,"volume":1871,"transactions":9,"vwap":1870},"2025-09-03",24.17,24.049999,24.12,30300,{"date":1873,"open":1874,"high":1870,"low":1875,"close":1870,"change":1876,"percent_change":1582,"volume":1877,"transactions":9,"vwap":1870},"2025-09-02",24.11,23.92,-0.233,53600,{"date":1879,"open":1805,"high":1644,"low":1880,"close":1881,"change":1882,"percent_change":568,"volume":1883,"transactions":9,"vwap":1881},"2025-08-29",24.285,24.353,-0.011,36300,{"date":1885,"open":1760,"high":1760,"low":1860,"close":1886,"change":1887,"percent_change":950,"volume":1888,"transactions":9,"vwap":1886},"2025-08-28",24.364,0.033,28000,{"date":1890,"open":1723,"high":1860,"low":26,"close":1891,"change":1892,"percent_change":347,"volume":1893,"transactions":9,"vwap":1891},"2025-08-27",24.331,-0.099,42600,{"date":1895,"open":1564,"high":1896,"low":1897,"close":1848,"change":1898,"percent_change":530,"volume":1899,"transactions":9,"vwap":1848},"2025-08-26",24.44,24.291,-0.062,33800,{"date":1901,"open":1853,"high":1902,"low":1816,"close":1903,"change":1904,"percent_change":1905,"volume":1485,"transactions":9,"vwap":1903},"2025-08-25",24.749,24.492,-0.358,-1.44,{"date":1907,"open":1689,"high":1670,"low":1692,"close":1678,"change":142,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1678},"2025-08-22",1.3,37100,{"date":1911,"open":1842,"high":1692,"low":1656,"close":1639,"change":1262,"percent_change":1225,"volume":1912,"transactions":9,"vwap":1639},"2025-08-21",55000,{"date":1914,"open":1567,"high":1635,"low":1915,"close":1558,"change":681,"percent_change":1278,"volume":1916,"transactions":9,"vwap":1558},"2025-08-20",24.543,50800,{"date":1918,"open":1799,"high":1760,"low":1799,"close":1896,"change":710,"percent_change":1199,"volume":1919,"transactions":9,"vwap":1896},"2025-08-19",35900,{"date":1921,"open":1644,"high":1644,"low":1922,"close":1860,"change":1923,"percent_change":210,"volume":1601,"transactions":9,"vwap":1860},"2025-08-18",24.275,-0.078,{"date":1925,"open":1896,"high":1926,"low":1848,"close":1927,"change":1928,"percent_change":777,"volume":1569,"transactions":9,"vwap":1927},"2025-08-15",24.485,24.438,0.068,{"date":1930,"open":1805,"high":1564,"low":1931,"close":1564,"change":481,"percent_change":1262,"volume":1932,"transactions":9,"vwap":1564},"2025-08-14",24.222,42800,{"date":1934,"open":1644,"high":1935,"low":1723,"close":1935,"change":325,"percent_change":887,"volume":1936,"transactions":9,"vwap":1935},"2025-08-13",24.39,44900,{"date":1938,"open":1869,"high":1813,"low":1869,"close":1939,"change":1940,"percent_change":605,"volume":1941,"transactions":9,"vwap":1939},"2025-08-12",24.235,0.185,65400,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1869,"change":1947,"percent_change":317,"volume":1948,"transactions":9,"vwap":1869},"2025-08-11",24.07,24.08,24,0.012,110400,{"date":1950,"open":1946,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-08-08",24.1,23.95,24.038,0.142,0.59,81100,{"date":1958,"open":1952,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":739,"volume":1667,"transactions":9,"vwap":1961},"2025-08-07",23.98,23.81,23.896,0.149,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":605,"volume":802,"transactions":9,"vwap":1968},"2025-08-06",23.73,23.78,23.69,23.747,0.182,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":385,"volume":1720,"transactions":9,"vwap":1975},"2025-08-05",23.59,23.63,23.51,23.565,0.045,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1350,"percent_change":1983,"volume":1839,"transactions":9,"vwap":1982},"2025-08-04",23.53,23.56,23.484,23.52,1.29,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":112,"percent_change":221,"volume":1990,"transactions":9,"vwap":1989},"2025-08-01",23.24,23.27,23.12,23.22,48800,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":894,"volume":1997,"transactions":9,"vwap":1995},"2025-07-31",23.32,23.368,23.23,-0.176,46100,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-07-30",23.5,23.57,23.36,23.406,-0.204,-0.86,32000,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":1054,"percent_change":710,"volume":2013,"transactions":9,"vwap":2012},"2025-07-29",23.62,23.65,23.533,23.61,20500,{"date":2015,"open":2016,"high":2016,"low":2017,"close":1972,"change":259,"percent_change":2018,"volume":1675,"transactions":9,"vwap":1972},"2025-07-28",23.84,23.555,-1.54,{"date":2020,"open":1960,"high":2021,"low":2022,"close":2023,"change":481,"percent_change":1262,"volume":1919,"transactions":9,"vwap":2023},"2025-07-25",23.97,23.793,23.96,{"date":2025,"open":2026,"high":1870,"low":2027,"close":1959,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1959},"2025-07-24",24.030001,23.974,-0.124,-0.51,54600,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-07-23",23.94,24.119,23.87,24.104,0.374,1.58,119200,{"date":2041,"open":1973,"high":2042,"low":2043,"close":1965,"change":604,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1965},"2025-07-22",23.77,23.581,0.94,67600,{"date":2047,"open":2048,"high":2049,"low":2048,"close":1974,"change":886,"percent_change":605,"volume":1675,"transactions":9,"vwap":1974},"2025-07-21",23.47,23.66,{"date":2051,"open":2000,"high":2000,"low":2052,"close":2053,"change":568,"percent_change":893,"volume":2054,"transactions":9,"vwap":2053},"2025-07-18",23.31,23.33,30700,{"date":2056,"open":2053,"high":2057,"low":2058,"close":2059,"change":955,"percent_change":859,"volume":2060,"transactions":9,"vwap":2059},"2025-07-17",23.39,23.25,23.38,25500,{"date":2062,"open":1986,"high":2063,"low":2064,"close":2065,"change":107,"percent_change":1123,"volume":2066,"transactions":9,"vwap":2065},"2025-07-16",23.29,23.13,23.28,53100,{"date":2068,"open":1974,"high":1974,"low":2069,"close":1989,"change":832,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1989},"2025-07-15",23.2,-0.98,39700,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":1131,"percent_change":1132,"volume":2078,"transactions":9,"vwap":2077},"2025-07-14",23.48,23.488,23.404,23.45,28700,{"date":2080,"open":2074,"high":2081,"low":2059,"close":2082,"change":514,"percent_change":2083,"volume":834,"transactions":9,"vwap":2082},"2025-07-11",23.49,23.44,-0.85,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2087,"change":399,"percent_change":1350,"volume":2089,"transactions":9,"vwap":2087},"2025-07-10",23.549,23.64,23.521,89900,{"date":2091,"open":2087,"high":2087,"low":2074,"close":2001,"change":122,"percent_change":375,"volume":2092,"transactions":9,"vwap":2001},"2025-07-09",42500,{"date":2094,"open":2058,"high":2002,"low":2095,"close":1993,"change":710,"percent_change":1554,"volume":2096,"transactions":9,"vwap":1993},"2025-07-08",23.235,36400,{"date":2098,"open":2099,"high":2099,"low":2100,"close":1986,"change":1311,"percent_change":630,"volume":2101,"transactions":9,"vwap":1986},"2025-07-07",23.42,23.185,44100,{"date":2103,"open":2082,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":472,"volume":2108,"transactions":9,"vwap":2106},"2025-07-03",23.478,23.4,23.46,0.085,26900,{"date":2110,"open":2052,"high":2111,"low":2112,"close":2113,"change":399,"percent_change":1350,"volume":1596,"transactions":9,"vwap":2113},"2025-07-02",23.41,23.18,23.375,{"date":2115,"open":2116,"high":2053,"low":2117,"close":2118,"change":316,"percent_change":107,"volume":2119,"transactions":9,"vwap":2118},"2025-07-01",23.26,23.21,23.305,56900,{"date":2121,"open":2058,"high":2063,"low":2122,"close":2063,"change":231,"percent_change":2123,"volume":1893,"transactions":9,"vwap":2063},"2025-06-30",23.087,0.47,{"date":2125,"open":1995,"high":2065,"low":2064,"close":2112,"change":858,"percent_change":595,"volume":2006,"transactions":9,"vwap":2112},"2025-06-27",{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":886,"percent_change":639,"volume":2131,"transactions":9,"vwap":2130},"2025-06-26",23.14,23.014999,23.059999,35500,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":755,"volume":2138,"transactions":9,"vwap":2136},"2025-06-25",22.98,22.83,22.88,-0.169,22200,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":159,"volume":2146,"transactions":9,"vwap":2144},"2025-06-24",23.01,23.07,22.935,23.049,0.169,63300,{"date":2148,"open":2149,"high":2136,"low":2150,"close":2136,"change":122,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2136},"2025-06-23",22.58,22.447,1.1,81400,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-06-20",23,22.63,-0.704,-3.02,49700,{"date":2161,"open":2082,"high":2082,"low":2162,"close":2163,"change":1188,"percent_change":955,"volume":2164,"transactions":9,"vwap":2163},"2025-06-18",23.3,23.334,26100,{"date":2166,"open":1982,"high":1982,"low":1987,"close":2052,"change":2167,"percent_change":190,"volume":2168,"transactions":9,"vwap":2052},"2025-06-17",-0.276,32700,{"date":2170,"open":2171,"high":1960,"low":2172,"close":2173,"change":2174,"percent_change":719,"volume":2175,"transactions":9,"vwap":2173},"2025-06-16",23.76,23.58,23.586,0.046,29700,{"date":2177,"open":1980,"high":2087,"low":2106,"close":2178,"change":879,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-06-13",23.54,-0.68,44000,{"date":2182,"open":2183,"high":1965,"low":2087,"close":2184,"change":1940,"percent_change":639,"volume":2185,"transactions":9,"vwap":2184},"2025-06-12",23.666,23.7,40700,{"date":2187,"open":2188,"high":2188,"low":2000,"close":2189,"change":568,"percent_change":893,"volume":1806,"transactions":9,"vwap":2189},"2025-06-11",23.67,23.515,{"date":2191,"open":2192,"high":2193,"low":1979,"close":1975,"change":2194,"percent_change":1054,"volume":2195,"transactions":9,"vwap":1975},"2025-06-10",23.55,23.639,0.005,43000,{"date":2197,"open":2106,"high":2009,"low":2077,"close":1980,"change":399,"percent_change":1350,"volume":1626,"transactions":9,"vwap":1980},"2025-06-09",{"date":2199,"open":1974,"high":1974,"low":2200,"close":2081,"change":1132,"percent_change":681,"volume":2201,"transactions":9,"vwap":2081},"2025-06-06",23.43,27700,{"date":2203,"open":1979,"high":1979,"low":2105,"close":2077,"change":1131,"percent_change":1132,"volume":2204,"transactions":9,"vwap":2077},"2025-06-05",40000,{"date":2206,"open":2099,"high":2081,"low":2059,"close":2082,"change":107,"percent_change":1123,"volume":2207,"transactions":9,"vwap":2082},"2025-06-04",33200,{"date":2209,"open":2082,"high":2082,"low":2116,"close":2059,"change":879,"percent_change":2179,"volume":2210,"transactions":9,"vwap":2059},"2025-06-03",54200,{"date":2212,"open":2059,"high":2178,"low":2213,"close":2178,"change":1123,"percent_change":982,"volume":2214,"transactions":9,"vwap":2178},"2025-06-02",23.311,49500,{"date":2216,"open":2065,"high":2217,"low":2112,"close":2065,"change":1131,"percent_change":1132,"volume":2218,"transactions":9,"vwap":2065},"2025-05-30",23.34,27500,{"date":2220,"open":1987,"high":2065,"low":2221,"close":1987,"change":2222,"percent_change":1955,"volume":2223,"transactions":9,"vwap":1987},"2025-05-29",23.15,0.136,29800,{"date":2225,"open":2221,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-05-28",23.195,23.125,23.134,-0.226,-0.97,27900,{"date":2233,"open":2002,"high":2057,"low":2118,"close":2002,"change":808,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2002},"2025-05-27",0.69,52100,{"date":2237,"open":2238,"high":1995,"low":2238,"close":2069,"change":268,"percent_change":232,"volume":888,"transactions":9,"vwap":2069},"2025-05-23",22.87,{"date":2240,"open":2221,"high":2221,"low":2141,"close":2241,"change":934,"percent_change":912,"volume":1388,"transactions":9,"vwap":2241},"2025-05-22",23.11,{"date":2243,"open":2217,"high":2244,"low":2245,"close":2246,"change":241,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-05-21",23.37,23.16,23.17,-0.39,56200,{"date":2250,"open":2128,"high":2116,"low":2128,"close":2116,"change":808,"percent_change":2234,"volume":2251,"transactions":9,"vwap":2116},"2025-05-20",77000,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2255,"change":1417,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-05-19",22.8,23.1,1.18,73300,{"date":2259,"open":2135,"high":2260,"low":2261,"close":2135,"change":673,"percent_change":1058,"volume":2262,"transactions":9,"vwap":2135},"2025-05-16",22.89,22.767,95200,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2254,"change":777,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2254},"2025-05-15",22.69,22.81,22.65,1.24,34600,{"date":2271,"open":2267,"high":2265,"low":2272,"close":2272,"change":346,"percent_change":1795,"volume":2273,"transactions":9,"vwap":2272},"2025-05-14",22.52,58000,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":317,"percent_change":604,"volume":2280,"transactions":9,"vwap":2279},"2025-05-13",22.61,22.67,22.55,22.64,31300,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":1175,"volume":1583,"transactions":9,"vwap":2285},"2025-05-12",22.72,22.5,22.59,-0.044,{"date":2288,"open":2277,"high":2289,"low":2278,"close":2290,"change":2291,"percent_change":2292,"volume":2096,"transactions":9,"vwap":2290},"2025-05-09",22.679,22.634,0.114,0.51,{"date":2294,"open":2295,"high":2295,"low":2272,"close":2272,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2272},"2025-05-08",22.82,-0.216,-0.95,47800,{"date":2300,"open":2254,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":449,"volume":888,"transactions":9,"vwap":2303},"2025-05-07",22.85,22.7,22.736,-0.041,{"date":2306,"open":2307,"high":2266,"low":2307,"close":2308,"change":2309,"percent_change":1554,"volume":2310,"transactions":9,"vwap":2308},"2025-05-06",22.68,22.777,0.077,47900,{"date":2312,"open":2265,"high":2261,"low":2265,"close":2302,"change":316,"percent_change":399,"volume":2313,"transactions":9,"vwap":2302},"2025-05-05",46700,{"date":2315,"open":2283,"high":2316,"low":2279,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-05-02",22.77,22.685,0.385,1.73,34100,{"date":2322,"open":2284,"high":2284,"low":2323,"close":2323,"change":514,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-05-01",22.3,-0.89,38400,{"date":2327,"open":2328,"high":2272,"low":2329,"close":2284,"change":392,"percent_change":335,"volume":2330,"transactions":9,"vwap":2284},"2025-04-30",22.47,22.26,45500,{"date":2332,"open":2333,"high":2278,"low":2334,"close":2335,"change":886,"percent_change":1491,"volume":2336,"transactions":9,"vwap":2335},"2025-04-29",22.46,22.43,22.53,41000,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":681,"percent_change":605,"volume":2343,"transactions":9,"vwap":2342},"2025-04-28",22.23,22.37,22.2,22.35,53800,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":955,"volume":2269,"transactions":9,"vwap":2349},"2025-04-25",22.07,22.19,22.02,22.18,0.022,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":375,"volume":2358,"transactions":9,"vwap":2356},"2025-04-24",22.049999,22.16,21.99,22.158,0.235,43300,{"date":2360,"open":2361,"high":2349,"low":2362,"close":2363,"change":2364,"percent_change":1054,"volume":2089,"transactions":9,"vwap":2363},"2025-04-23",22.17,21.87,21.923,0.004,{"date":180,"open":2366,"high":2367,"low":176,"close":2368,"change":2369,"percent_change":770,"volume":2195,"transactions":9,"vwap":2368},21.81,22,21.919,0.109]