[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FIVA":3,"homepage-market-summary":30,"stock-historical-FIVA":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FIVA","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 Value Factor ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5732,0.976,"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},37.93,37.85,38.030844,37.755,37.68,0.25,0.66,71575.331282,40.4966,30.898,119012.665418236,73.3,2184,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":152},"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",[99,104,109,114,119,123,128,133,137,142,147],{"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":22,"price":122,"is_up":11},"Consumer Staples","XLP",80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":23,"price":136,"is_up":11},"Materials","XLB",48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":179},365,1000,{"period_high":25,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},26.62,98077,35797966.354559,41.69,"2025-04-22",[180,183,191,201,212,223,234,245,256,267,277,287,298,308,319,329,338,349,359,369,379,388,397,407,415,425,433,440,451,460,469,478,487,496,506,514,522,530,539,546,555,564,571,582,591,597,606,616,624,633,644,652,659,668,677,687,696,706,716,726,732,736,741,745,752,758,766,772,778,783,790,797,804,810,816,824,827,835,842,848,856,861,869,876,880,885,892,899,905,908,915,922,927,934,942,949,956,964,968,973,980,986,993,1000,1006,1015,1023,1030,1037,1043,1050,1059,1067,1074,1080,1086,1093,1100,1106,1112,1120,1129,1137,1144,1152,1159,1165,1173,1179,1186,1194,1201,1209,1216,1222,1229,1237,1244,1253,1259,1267,1273,1282,1289,1294,1302,1309,1315,1320,1327,1334,1339,1344,1349,1355,1360,1365,1370,1373,1377,1381,1386,1391,1395,1400,1405,1411,1415,1420,1426,1432,1438,1444,1450,1455,1462,1468,1473,1478,1482,1485,1493,1498,1502,1506,1513,1518,1525,1531,1538,1543,1550,1555,1561,1567,1572,1579,1584,1591,1597,1603,1609,1616,1620,1627,1634,1640,1646,1654,1660,1667,1675,1683,1689,1695,1703,1712,1720,1727,1735,1744,1751,1757,1762,1770,1777,1785,1792,1799,1807,1812,1816,1822,1826,1834,1840,1844,1850,1856,1860,1866,1869,1875,1879,1886,1891,1896,1902,1907,1914,1919,1923,1927,1931,1938,1944,1951,1957,1963,1968,1974,1978,1982,1988,1992,1997,2003,2006,2011,2016,2022,2030,2037,2043,2051,2056,2060,2066,2073,2080,2087,2094,2101,2106,2110,2114,2117,2122,2130,2136,2144,2151,2158,2164,2170,2176,2183,2190,2194,2199,2205,2211,2219,2225,2229,2234,2239,2246,2253,2257,2261,2267,2271,2277,2282,2287,2292,2299,2304,2308,2314,2320,2328,2334,2340,2345,2350,2353,2359,2362,2365,2368,2374,2377,2380,2383,2387,2392,2397,2404,2411,2416,2422,2429,2433,2438,2443,2449,2455,2461,2466,2473,2479,2484,2489,2494,2499,2506,2511,2518,2524,2529,2535,2542,2549],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},581,37.8961,{"date":184,"open":185,"high":185,"low":186,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":21},"2026-10-01",37.89,37.545,-0.37,-0.97,121770.088999,862,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",38.41,38.03,38.05,-0.19,-0.5,118067.520418,663,38.2301,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",38.34,38.465,38.02,38.24,-0.28,-0.73,80480.446053,661,38.2229,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",38.56,38.72,38.38,38.52,-0.25,-0.64,50901.034285,612,38.5729,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",38.57,38.785,38.51,38.77,0.29,0.75,89913.123097,721,38.6676,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",38.55,38.61,38.3,38.48,-0.26,-0.67,111024.970675,918,38.4303,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",39,39.0032,38.64,38.74,-0.6,-1.53,101931.387049,691,38.8131,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",39.17,39.43,39.02,39.34,0.16,0.41,254933.976119,993,39.3084,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",39.36,39.001,39.18,0.24,0.62,139215.189665,1020,39.173,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",39.03,38.81,38.94,-0.69,-1.74,60980.428906,588,38.8841,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",39.7,39.74,39.56,39.63,0.46,1.17,48819.145239,484,39.6417,{"date":299,"open":300,"high":301,"low":302,"close":258,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",39.49,39.6277,39.01,-0.27,-0.68,69978.455173,662,39.3942,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",39.46,39.52,39.3,39.44,-0.21,-0.53,59456.210619,574,39.4245,{"date":320,"open":321,"high":322,"low":313,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",39.54,39.919,39.65,-0.14,-0.35,98308.061407,994,39.6848,{"date":330,"open":146,"high":331,"low":332,"close":333,"change":145,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",39.8585,39.695,39.79,0.96,43917.350897,556,39.7794,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",39.58,39.59,39.33,39.41,-0.31,-0.78,56753.554559,471,39.4491,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",39.99,39.6201,39.72,-0.32,-0.8,93822.6491,769,39.7801,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":354,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",40.29,40.34,40.03,40.04,-0.79,78439.513699,822,40.166,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",40.27,40.46,40.36,-0.045,-0.11,56473.696153,493,40.3412,{"date":380,"open":381,"high":25,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",40.13,40.405,0.565,1.42,69915.963769,685,40.3513,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",39.69,39.84,0.27,0.68,60182.233176,480,39.7447,{"date":398,"open":289,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",39.7999,39.45,39.57,-0.17,-0.43,83364.434804,881,39.6078,{"date":408,"open":409,"high":409,"low":323,"close":290,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",40,-0.07,-0.18,149875.973458,771,39.7112,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":196,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",40.07,40.14,39.76,39.81,-0.47,79749.025337,684,39.8701,{"date":426,"open":427,"high":427,"low":428,"close":409,"change":429,"percent_change":354,"volume":430,"transactions":431,"vwap":432},"2026-08-27",40.16,39.865,-0.13,115914.269672,745,39.9728,{"date":434,"open":362,"high":362,"low":435,"close":381,"change":218,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",40.1084,-0.62,57583.433429,616,40.2237,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",40.32,40.3892,40.19,40.38,0.19,0.47,89881.904353,682,40.3103,{"date":452,"open":453,"high":454,"low":455,"close":444,"change":112,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",40.18,40.2399,40.0583,-0.02,101324.121529,870,40.1794,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":126,"percent_change":102,"volume":466,"transactions":467,"vwap":468},"2026-08-21",40.21,40.2899,40.1301,40.2,98868.703999,648,40.2096,{"date":470,"open":333,"high":471,"low":472,"close":473,"change":474,"percent_change":429,"volume":475,"transactions":476,"vwap":477},"2026-08-20",39.96,39.5118,39.8,-0.05,73668.109044,613,39.7935,{"date":479,"open":409,"high":480,"low":391,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",40.105,39.85,0.03,0.08,96823.563514,841,39.9129,{"date":488,"open":427,"high":427,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",39.8101,39.82,-0.46,-1.14,83654.541676,737,39.9523,{"date":497,"open":498,"high":445,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",40.33,40.25,40.28,0.09,0.22,113929.847341,847,40.3014,{"date":507,"open":371,"high":508,"low":418,"close":444,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",40.31,0.02,0.05,140727.597313,739,40.2184,{"date":515,"open":516,"high":444,"low":409,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":467,"vwap":521},"2026-08-13",40.15,40.17,0.15,0.37,79166.338358,40.1177,{"date":523,"open":524,"high":427,"low":525,"close":526,"change":527,"percent_change":150,"volume":528,"transactions":423,"vwap":529},"2026-08-12",40.12,39.9123,40.02,0.139,90681.835566,40.019,{"date":531,"open":532,"high":417,"low":533,"close":534,"change":535,"percent_change":483,"volume":536,"transactions":537,"vwap":538},"2026-08-11",39.98,39.78,39.881,0.031,74663.12046,823,39.9097,{"date":540,"open":541,"high":381,"low":420,"close":481,"change":542,"percent_change":208,"volume":543,"transactions":544,"vwap":545},"2026-08-10",39.97,-0.293,165909.112122,1052,39.8965,{"date":547,"open":381,"high":548,"low":541,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",40.216,40.143,0.343,0.86,92683.807221,911,40.1078,{"date":556,"open":557,"high":558,"low":559,"close":473,"change":112,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",39.95,40.06,39.75,-0.03,77017.664769,772,39.8934,{"date":565,"open":363,"high":381,"low":420,"close":420,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",-0.015,-0.04,128413.38199,937,39.9299,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",39.68,39.9,39.585,39.825,0.345,0.87,111669.034815,1076,39.7843,{"date":583,"open":321,"high":584,"low":585,"close":586,"change":145,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",39.55,39.2528,39.48,0.97,134388.289659,1134,39.4421,{"date":592,"open":312,"high":312,"low":593,"close":594,"change":411,"percent_change":491,"volume":595,"transactions":413,"vwap":596},"2026-07-31",38.735,39.1,72644.245272,39.107,{"date":598,"open":228,"high":599,"low":228,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",39.355,39.28,0.95,2.48,124477.068596,1142,39.1421,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":251,"volume":613,"transactions":614,"vwap":615},"2026-07-29",38.5,38.88,38.2,38.33,-0.23,57004.574651,694,38.4614,{"date":617,"open":216,"high":618,"low":611,"close":214,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-28",38.725,-0.128,-0.33,81230.336041,651,38.5743,{"date":625,"open":626,"high":609,"low":627,"close":628,"change":629,"percent_change":145,"volume":630,"transactions":631,"vwap":632},"2026-07-27",38.84,38.5301,38.688,0.148,65884.852184,679,38.7008,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",38.62,38.76,38.4701,38.54,0.1,0.26,48615.021555,754,38.6232,{"date":645,"open":225,"high":225,"low":646,"close":647,"change":403,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",38.37,38.44,-1.11,67572.699972,621,38.5253,{"date":653,"open":609,"high":279,"low":654,"close":654,"change":655,"percent_change":150,"volume":656,"transactions":657,"vwap":658},"2026-07-22",38.87,0.135,46520.313631,393,38.9501,{"date":660,"open":236,"high":661,"low":662,"close":593,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",38.78,38.42,0.545,1.43,68966.642362,579,38.671,{"date":669,"open":217,"high":217,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-20",38.06,38.19,-0.2,-0.52,80876.342223,855,38.2669,{"date":678,"open":206,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-17",38.47,38.07,38.39,-0.22,-0.57,67018.402605,779,38.3287,{"date":688,"open":689,"high":690,"low":236,"close":237,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-16",38.71,38.79,-0.44,-1.13,99921.299079,1059,38.6506,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":502,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-15",39.08,39.12,38.75,39.05,0.57,105929.218165,1078,38.9434,{"date":707,"open":708,"high":709,"low":700,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-14",38.9,39.09,38.83,0.36,0.94,90361.472174,759,38.9308,{"date":717,"open":718,"high":719,"low":720,"close":679,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-13",38.66,38.68,38.4,-0.4,-1.03,64925.425281,873,38.5181,{"date":727,"open":215,"high":728,"low":729,"close":654,"change":22,"percent_change":730,"volume":731,"transactions":9,"vwap":654},"2026-07-10",38.97,38.695,0.65,107800,{"date":733,"open":239,"high":689,"low":239,"close":635,"change":734,"percent_change":38,"volume":735,"transactions":9,"vwap":635},"2026-07-09",0.28,58300,{"date":737,"open":738,"high":203,"low":17,"close":203,"change":429,"percent_change":739,"volume":740,"transactions":9,"vwap":203},"2026-07-08",38.25,-0.34,61200,{"date":742,"open":743,"high":228,"low":646,"close":679,"change":403,"percent_change":648,"volume":744,"transactions":9,"vwap":679},"2026-07-07",38.7,70500,{"date":746,"open":747,"high":748,"low":747,"close":708,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":708},"2026-07-06",38.63,38.95,0.42,1.09,62200,{"date":753,"open":754,"high":710,"low":755,"close":239,"change":756,"percent_change":730,"volume":757,"transactions":9,"vwap":239},"2026-07-02",38.69,38.22,0.247,80800,{"date":759,"open":760,"high":720,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-01",38.36,38.218,38.233,-0.287,-0.75,110500,{"date":767,"open":662,"high":768,"low":769,"close":217,"change":770,"percent_change":447,"volume":771,"transactions":9,"vwap":217},"2026-06-30",38.6,38.345,0.18,143000,{"date":773,"open":774,"high":646,"low":775,"close":203,"change":510,"percent_change":776,"volume":777,"transactions":9,"vwap":203},"2026-06-29",38.26,37.96,0.13,69300,{"date":779,"open":738,"high":681,"low":780,"close":781,"change":612,"percent_change":251,"volume":782,"transactions":9,"vwap":781},"2026-06-26",38.12,38.29,52400,{"date":784,"open":785,"high":786,"low":787,"close":217,"change":23,"percent_change":788,"volume":789,"transactions":9,"vwap":217},"2026-06-25",38.49,38.665,38.305,1.74,79500,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":411,"percent_change":421,"volume":796,"transactions":9,"vwap":795},"2026-06-24",38,38.0099983,37.78,37.86,74800,{"date":798,"open":680,"high":760,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-23",37.64,38.040001,-0.9,-2.31,63600,{"date":805,"open":806,"high":807,"low":808,"close":281,"change":229,"percent_change":230,"volume":809,"transactions":9,"vwap":281},"2026-06-22",38.82,38.99,38.766,98100,{"date":811,"open":636,"high":636,"low":812,"close":813,"change":672,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-18",38.466,38.65,-0.51,157000,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":620,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-17",39.39,39.51,38.805,38.85,-0.84,97300,{"date":825,"open":818,"high":313,"low":258,"close":271,"change":410,"percent_change":411,"volume":826,"transactions":9,"vwap":271},"2026-06-16",92400,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-15",39.61,39.2,39.25,0.21,0.54,81900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":150,"percent_change":66,"volume":841,"transactions":9,"vwap":840},"2026-06-12",38.86,39.055,38.58,39.040001,110800,{"date":843,"open":775,"high":700,"low":844,"close":754,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":754},"2026-06-11",37.81,1.27,3.39,80700,{"date":849,"open":850,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-10",37.76,37.895,37.42,-0.55,-1.45,105500,{"date":857,"open":755,"high":611,"low":858,"close":859,"change":501,"percent_change":272,"volume":860,"transactions":9,"vwap":859},"2026-06-09",37.5,37.97,64400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":519,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-08",38.029999,38.069,37.82,37.88,0.99,73700,{"date":870,"open":871,"high":611,"low":858,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-05",38.32,37.51,-1.1,-2.85,76000,{"date":877,"open":662,"high":250,"low":662,"close":237,"change":878,"percent_change":131,"volume":879,"transactions":9,"vwap":237},"2026-06-04",0.3,66700,{"date":881,"open":608,"high":608,"low":238,"close":882,"change":324,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-03",38.31,-0.36,42100,{"date":886,"open":887,"high":608,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-02",38.15,38.45,0.48,1.26,50900,{"date":893,"open":894,"high":895,"low":896,"close":859,"change":897,"percent_change":354,"volume":898,"transactions":9,"vwap":859},"2026-06-01",37.9,38.17,37.75,-0.12,67200,{"date":900,"open":901,"high":902,"low":903,"close":903,"change":509,"percent_change":510,"volume":904,"transactions":9,"vwap":903},"2026-05-29",38.23,38.35,38.09,176700,{"date":906,"open":859,"high":901,"low":896,"close":680,"change":112,"percent_change":560,"volume":907,"transactions":9,"vwap":680},"2026-05-28",60400,{"date":909,"open":910,"high":910,"low":793,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-27",38.28,38.080002,-0.157,-0.41,86900,{"date":916,"open":792,"high":917,"low":792,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-26",38.335,38.237,0.457,1.21,71400,{"date":923,"open":775,"high":924,"low":925,"close":794,"change":429,"percent_change":739,"volume":926,"transactions":9,"vwap":794},"2026-05-22",37.965,37.66,38800,{"date":928,"open":929,"high":792,"low":930,"close":931,"change":392,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-21",37.44,37.27,37.91,0.72,67700,{"date":935,"open":936,"high":937,"low":938,"close":799,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":799},"2026-05-20",37.24,37.74,37.13,0.55,1.48,59800,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":354,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-19",37.25,36.94,37.09,-0.86,26900,{"date":950,"open":951,"high":952,"low":946,"close":953,"change":878,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-18",37.26,37.49,37.41,0.81,41200,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":853,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-15",37.2,37.33,36.96,37.11,-1.46,73500,{"date":965,"open":966,"high":795,"low":925,"close":925,"change":429,"percent_change":739,"volume":967,"transactions":9,"vwap":925},"2026-05-14",37.8,114000,{"date":969,"open":852,"high":970,"low":852,"close":970,"change":126,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-13",37.79,1.07,122200,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":196,"percent_change":814,"volume":979,"transactions":9,"vwap":978},"2026-05-12",37.32,37.45,37.115,37.39,136000,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":107,"percent_change":262,"volume":985,"transactions":9,"vwap":984},"2026-05-11",37.48,37.65,37.58,61000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":447,"percent_change":845,"volume":992,"transactions":9,"vwap":991},"2026-05-08",37.37,37.575,37.3,37.52,73800,{"date":994,"open":995,"high":896,"low":996,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-07",37.7,37.049999,-0.74,-1.96,105100,{"date":1001,"open":1002,"high":865,"low":1003,"close":970,"change":334,"percent_change":1004,"volume":1005,"transactions":9,"vwap":970},"2026-05-06",37.63,37.62,2.61,84300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-05",36.64,36.87,36.53,36.83,0.51,1.4,115400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":721,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-04",36.47,36.67,36.15,36.32,-1.09,99400,{"date":1024,"open":1025,"high":945,"low":1026,"close":1027,"change":1028,"percent_change":303,"volume":1029,"transactions":9,"vwap":1027},"2026-05-01",36.92,36.7,36.72,-0.1,82800,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":45,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-30",36.27,36.865,36.82,2.79,94500,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":325,"percent_change":188,"volume":1042,"transactions":9,"vwap":1041},"2026-04-29",36.060001,35.66,35.82,111900,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1045,"change":1048,"percent_change":411,"volume":1049,"transactions":9,"vwap":1045},"2026-04-28",36.17,36.3,36.049999,-0.065,56000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-27",36.31,36.389,36.205,36.235,-0.105,-0.29,61400,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":878,"volume":1066,"transactions":9,"vwap":1064},"2026-04-24",36.24,36.398,36.13,36.34,0.11,64100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":814,"volume":740,"transactions":9,"vwap":1072},"2026-04-23",36.35,36.5,35.895,36.23,-0.185,{"date":1075,"open":1076,"high":1076,"low":1064,"close":1077,"change":1078,"percent_change":832,"volume":1079,"transactions":9,"vwap":1077},"2026-04-22",36.56,36.415,0.075,52200,{"date":1081,"open":1082,"high":1083,"low":1064,"close":1064,"change":997,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1064},"2026-04-21",36.89,36.9,-2,80600,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1089,"change":1091,"percent_change":303,"volume":1092,"transactions":9,"vwap":1089},"2026-04-20",37.040001,37.080002,36.905,-0.102,63400,{"date":1094,"open":936,"high":953,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-17",37.075001,37.182,0.432,1.18,106800,{"date":1101,"open":1102,"high":960,"low":1103,"close":1104,"change":429,"percent_change":325,"volume":1105,"transactions":9,"vwap":1104},"2026-04-16",36.95,36.69,36.75,73300,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":612,"percent_change":436,"volume":1111,"transactions":9,"vwap":1110},"2026-04-15",36.93,36.73,36.88,77900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":961,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":961},"2026-04-14",37.02,37.12,36.883,0.395,1.08,114200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-13",36.21,36.76,36.135,36.715,0.165,0.45,87900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":447,"volume":1136,"transactions":9,"vwap":1134},"2026-04-10",36.58,36.71,36.36,36.55,0.17,85700,{"date":1138,"open":1061,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":691,"volume":1143,"transactions":9,"vwap":1141},"2026-04-09",36.578,36.099998,36.38,-0.16,186300,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":384,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-08",36.63,36.78,36.26,36.54,4.04,164600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":682,"percent_change":436,"volume":1158,"transactions":9,"vwap":1157},"2026-04-07",35.17,35.25,34.795,35.12,574200,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":446,"percent_change":833,"volume":1164,"transactions":9,"vwap":1163},"2026-04-06",35.0099983,35.37,35.34,173900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":314,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-02",34.59,35.45,34.51,35.15,-0.59,125700,{"date":1174,"open":1154,"high":1175,"low":1154,"close":1176,"change":939,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-01",35.57,35.36,1.58,186000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1182,"change":89,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-31",34.24,34.81,34.112,3.02,88700,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1065,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-30",33.97,34.17,33.654,33.79,0.33,131300,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":303,"percent_change":355,"volume":1200,"transactions":9,"vwap":1199},"2026-03-27",33.81,34.0050011,33.58,33.68,167800,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":436,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-26",34.14,34.46,33.935,33.95,-1.79,111800,{"date":1210,"open":1211,"high":1212,"low":1204,"close":1213,"change":1214,"percent_change":890,"volume":1215,"transactions":9,"vwap":1213},"2026-03-25",34.67,34.73,34.57,0.43,356100,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1203,"change":1220,"percent_change":240,"volume":1221,"transactions":9,"vwap":1203},"2026-03-24",33.86,34.36,-0.09,95500,{"date":1223,"open":1188,"high":1224,"low":1206,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-23",34.61,34.23,0.82,2.45,224600,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-20",34.25,33.27,33.41,-1.29,-3.72,210800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":411,"percent_change":673,"volume":1243,"transactions":9,"vwap":1242},"2026-03-19",34.28,34.89,34.11,34.7,201900,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-18",35.31,35.43,34.83,34.88,-0.527,-1.49,69100,{"date":1254,"open":1255,"high":1256,"low":1162,"close":1257,"change":1258,"percent_change":711,"volume":999,"transactions":9,"vwap":1257},"2026-03-17",35.5,35.69,35.407,0.127,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-16",34.95,35.35,35.28,0.64,1.85,223500,{"date":1268,"open":1170,"high":1269,"low":1224,"close":1270,"change":1271,"percent_change":648,"volume":1272,"transactions":9,"vwap":1270},"2026-03-13",35.245,34.64,-0.39,265300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-12",35.23,35.29,34.87,35.029999,-0.66,-1.85,259500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1256,"change":1287,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1256},"2026-03-11",35.62,35.76,35.42,0,139200,{"date":1290,"open":1291,"high":1292,"low":1040,"close":1256,"change":262,"percent_change":1127,"volume":1293,"transactions":9,"vwap":1256},"2026-03-10",35.89,36.22,210700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1065,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-09",34.86,35.713,34.63,35.53,0.31,204100,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1286,"change":421,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1286},"2026-03-06",35.24,35.595,35.099998,-1.31,300000,{"date":1310,"open":1045,"high":1311,"low":1312,"close":1291,"change":241,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1291},"2026-03-05",36.2,35.54,-1.83,228000,{"date":1316,"open":1141,"high":1317,"low":1318,"close":1076,"change":640,"percent_change":932,"volume":1319,"transactions":9,"vwap":1076},"2026-03-04",36.62,36.28,158300,{"date":1321,"open":1322,"high":1141,"low":1323,"close":1046,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1046},"2026-03-03",36.0099983,35.41,-1.12,-2.99,315900,{"date":1328,"open":988,"high":1329,"low":1330,"close":852,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":852},"2026-03-02",37.503,37.099998,-0.65,-1.71,306500,{"date":1335,"open":1336,"high":781,"low":1337,"close":680,"change":375,"percent_change":1057,"volume":1338,"transactions":9,"vwap":680},"2026-02-27",38.13,38.049999,226300,{"date":1340,"open":1336,"high":610,"low":185,"close":1341,"change":776,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-26",38.18,0.34,134800,{"date":1345,"open":1346,"high":895,"low":1346,"close":1337,"change":392,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1337},"2026-02-25",37.83,0.71,165700,{"date":1350,"open":1351,"high":1352,"low":1353,"close":794,"change":567,"percent_change":375,"volume":1354,"transactions":9,"vwap":794},"2026-02-24",37.61,37.835,37.565,179100,{"date":1356,"open":859,"high":1357,"low":1358,"close":865,"change":429,"percent_change":739,"volume":1359,"transactions":9,"vwap":865},"2026-02-23",38.099998,37.695,168900,{"date":1361,"open":1362,"high":1363,"low":1351,"close":1363,"change":770,"percent_change":889,"volume":1364,"transactions":9,"vwap":1363},"2026-02-20",37.67,37.95,216200,{"date":1366,"open":966,"high":966,"low":952,"close":1367,"change":1368,"percent_change":314,"volume":1369,"transactions":9,"vwap":1367},"2026-02-19",37.77,-0.08,151100,{"date":1371,"open":896,"high":859,"low":1002,"close":18,"change":483,"percent_change":832,"volume":1372,"transactions":9,"vwap":18},"2026-02-18",167700,{"date":1374,"open":1375,"high":1367,"low":936,"close":1367,"change":482,"percent_change":483,"volume":1376,"transactions":9,"vwap":1367},"2026-02-17",37.55,165200,{"date":1378,"open":858,"high":937,"low":1379,"close":937,"change":501,"percent_change":272,"volume":1380,"transactions":9,"vwap":937},"2026-02-13",37.325,203200,{"date":1382,"open":671,"high":671,"low":1375,"close":983,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":983},"2026-02-12",-0.38,-1,379800,{"date":1387,"open":911,"high":911,"low":995,"close":863,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":863},"2026-02-11",0.2,0.53,197000,{"date":1392,"open":792,"high":863,"low":1393,"close":1346,"change":560,"percent_change":1368,"volume":1394,"transactions":9,"vwap":1346},"2026-02-10",37.822,197400,{"date":1396,"open":1397,"high":1398,"low":858,"close":795,"change":1389,"percent_change":384,"volume":1399,"transactions":9,"vwap":795},"2026-02-09",37.57,37.87,292800,{"date":1401,"open":1083,"high":1402,"low":1083,"close":959,"change":131,"percent_change":1403,"volume":1404,"transactions":9,"vwap":959},"2026-02-06",37.36,2.13,276100,{"date":1406,"open":1407,"high":1110,"low":1408,"close":1134,"change":1331,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1134},"2026-02-05",36.65,36.43,-1.75,364500,{"date":1412,"open":959,"high":1413,"low":1102,"close":958,"change":22,"percent_change":393,"volume":1414,"transactions":9,"vwap":958},"2026-02-04",37.439,284300,{"date":1416,"open":1110,"high":1417,"low":1418,"close":1102,"change":832,"percent_change":702,"volume":1419,"transactions":9,"vwap":1102},"2026-02-03",37.055,36.66,360100,{"date":1421,"open":1070,"high":1422,"low":1017,"close":1423,"change":22,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-02",36.77,36.74,0.69,193700,{"date":1427,"open":1422,"high":1034,"low":1428,"close":1429,"change":197,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-30",36.25,36.49,-1.35,198500,{"date":1433,"open":938,"high":1434,"low":1149,"close":1435,"change":1300,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-29",37.19,36.99,0.85,320200,{"date":1439,"open":1123,"high":1440,"low":1441,"close":1442,"change":218,"percent_change":304,"volume":1443,"transactions":9,"vwap":1442},"2026-01-28",36.785,36.42,36.68,235700,{"date":1445,"open":1109,"high":1446,"low":1109,"close":1108,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1108},"2026-01-27",36.98,0.6,1.65,196300,{"date":1451,"open":1428,"high":1070,"low":1428,"close":1452,"change":229,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-26",36.33,0.8,245300,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":483,"percent_change":502,"volume":1461,"transactions":9,"vwap":1460},"2026-01-23",35.86,36.080002,35.782,36.040001,155800,{"date":1463,"open":1464,"high":1465,"low":1041,"close":1466,"change":140,"percent_change":66,"volume":1467,"transactions":9,"vwap":1466},"2026-01-22",35.88,35.993,35.96,146700,{"date":1469,"open":1323,"high":1470,"low":1304,"close":1471,"change":749,"percent_change":59,"volume":1472,"transactions":9,"vwap":1471},"2026-01-21",35.67,35.64,235900,{"date":1474,"open":1168,"high":1168,"low":1157,"close":1475,"change":325,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-01-20",35.22,-0.98,299800,{"date":1479,"open":1284,"high":1284,"low":1480,"close":1175,"change":482,"percent_change":483,"volume":1481,"transactions":9,"vwap":1175},"2026-01-16",35.39,555700,{"date":1483,"open":1471,"high":1471,"low":1255,"close":1312,"change":509,"percent_change":107,"volume":1484,"transactions":9,"vwap":1312},"2026-01-15",289700,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":730,"volume":1492,"transactions":9,"vwap":1490},"2026-01-14",35.44,35.55,35.415,35.52,0.23,112100,{"date":1494,"open":1495,"high":1495,"low":1275,"close":1276,"change":672,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1276},"2026-01-13",35.46,-0.56,183500,{"date":1499,"open":1263,"high":1500,"low":1263,"close":1500,"change":640,"percent_change":157,"volume":1501,"transactions":9,"vwap":1500},"2026-01-12",35.49,172400,{"date":1503,"open":1504,"high":1304,"low":1504,"close":1275,"change":640,"percent_change":157,"volume":1505,"transactions":9,"vwap":1275},"2026-01-09",35.080002,130300,{"date":1507,"open":1296,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":482,"volume":1512,"transactions":9,"vwap":1510},"2026-01-08",35.040001,34.75,34.97,0.01,191200,{"date":1514,"open":1154,"high":1154,"low":1515,"close":1516,"change":411,"percent_change":814,"volume":1517,"transactions":9,"vwap":1516},"2026-01-07",34.894,34.96,210600,{"date":1519,"open":1520,"high":1521,"low":1504,"close":1522,"change":1523,"percent_change":1388,"volume":1524,"transactions":9,"vwap":1522},"2026-01-06",35.13,35.197,35.14,0.07,521100,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1528,"change":749,"percent_change":920,"volume":1530,"transactions":9,"vwap":1528},"2026-01-05",34.79,35.07,34.705,157300,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":749,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-01-02",34.66,34.454,34.65,1.23,162100,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1225,"change":411,"percent_change":673,"volume":1542,"transactions":9,"vwap":1225},"2025-12-31",34.34,34.174,166900,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":776,"percent_change":145,"volume":1549,"transactions":9,"vwap":1548},"2025-12-30",34.47,34.5,34.395,34.41,144600,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1239,"change":1220,"percent_change":240,"volume":1554,"transactions":9,"vwap":1239},"2025-12-29",34.42,34.205,227400,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":639,"percent_change":229,"volume":1560,"transactions":9,"vwap":1559},"2025-12-26",34.48,34.3,34.37,115900,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":482,"percent_change":501,"volume":1566,"transactions":9,"vwap":1565},"2025-12-24",34.2,34.31,34.27,59200,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1181,"change":1491,"percent_change":393,"volume":1571,"transactions":9,"vwap":1181},"2025-12-23",34.15,34.26,214000,{"date":1573,"open":1206,"high":1574,"low":1575,"close":1576,"change":1135,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-12-22",34.02,33.84,34.0099983,0.5,112300,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1575,"change":501,"percent_change":392,"volume":1583,"transactions":9,"vwap":1575},"2025-12-19",33.74,33.96,87100,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":770,"percent_change":833,"volume":1590,"transactions":9,"vwap":1589},"2025-12-18",33.85,33.918,33.679,33.75,64900,{"date":1592,"open":1593,"high":1191,"low":1594,"close":1595,"change":672,"percent_change":1171,"volume":1596,"transactions":9,"vwap":1595},"2025-12-17",33.71,33.55,33.57,75600,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":324,"percent_change":913,"volume":1602,"transactions":9,"vwap":1601},"2025-12-16",33.94,33.665,33.77,101400,{"date":1604,"open":1576,"high":1576,"low":1605,"close":1606,"change":446,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-15",33.8,33.91,0.56,108000,{"date":1610,"open":1218,"high":1611,"low":1612,"close":1613,"change":1368,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-12",33.92,33.51,33.72,-0.24,104300,{"date":1617,"open":1595,"high":1618,"low":1595,"close":1605,"change":711,"percent_change":1118,"volume":1619,"transactions":9,"vwap":1605},"2025-12-11",33.852,63500,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":447,"percent_change":664,"volume":1626,"transactions":9,"vwap":1625},"2025-12-10",33.07,33.46,33.040001,33.44,76700,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":107,"percent_change":770,"volume":1633,"transactions":9,"vwap":1632},"2025-12-09",33.029999,33.089001,32.949,32.97,71600,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":374,"percent_change":324,"volume":1639,"transactions":9,"vwap":1638},"2025-12-08",33.11,32.86,32.91,71500,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":374,"percent_change":324,"volume":898,"transactions":9,"vwap":1645},"2025-12-05",33.049999,33.099998,32.925,32.955,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":52,"volume":1653,"transactions":9,"vwap":1651},"2025-12-04",33.080002,33.098999,32.95,33,0.161,41300,{"date":1655,"open":1637,"high":1637,"low":1656,"close":1657,"change":1658,"percent_change":229,"volume":1659,"transactions":9,"vwap":1657},"2025-12-03",32.72,32.839,0.094,47800,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":770,"volume":1666,"transactions":9,"vwap":1664},"2025-12-02",32.87,32.61,32.745,0.058,52000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":567,"volume":1674,"transactions":9,"vwap":1672},"2025-12-01",32.7,32.82,32.68,32.687,-0.012,53400,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":519,"volume":1682,"transactions":9,"vwap":1680},"2025-11-28",32.6,32.71,32.531,32.699,0.119,31200,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":263,"percent_change":845,"volume":1688,"transactions":9,"vwap":1687},"2025-11-26",32.4,32.652,32.58,61500,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":711,"percent_change":117,"volume":1694,"transactions":9,"vwap":1693},"2025-11-25",31.88,32.22,32.17,71700,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":273,"volume":1702,"transactions":9,"vwap":1700},"2025-11-24",31.64,31.82,31.59,31.81,0.195,53500,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-11-21",31.35,31.69,31.33,31.615,0.495,1.59,91000,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1111,"transactions":9,"vwap":1717},"2025-11-20",31.73,31.78,31.09,31.12,-0.465,-1.47,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":402,"volume":1136,"transactions":9,"vwap":1725},"2025-11-19",31.58,31.735,31.465,31.585,-0.054,{"date":1728,"open":1729,"high":1714,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-11-18",31.62,31.44,31.639,-0.331,-1.04,86400,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-11-17",32.15,32.27,31.844,31.97,-0.42,-1.3,61800,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":1749,"percent_change":411,"volume":1750,"transactions":9,"vwap":1748},"2025-11-14",32.14,32.425,32.39,-0.06,41800,{"date":1752,"open":1671,"high":1753,"low":1754,"close":1755,"change":240,"percent_change":365,"volume":1756,"transactions":9,"vwap":1755},"2025-11-13",32.77,32.415,32.45,79700,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1678,"change":145,"percent_change":1098,"volume":1761,"transactions":9,"vwap":1678},"2025-11-12",32.52,32.73,74200,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-11-11",32.23,32.37,32.33,0.285,0.89,46500,{"date":1771,"open":1740,"high":1772,"low":1773,"close":1774,"change":1117,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-11-10",32.080002,31.835,32.044998,1.25,40100,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":392,"volume":1784,"transactions":9,"vwap":1782},"2025-11-07",31.51,31.66,31.38,31.65,0.085,36300,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":509,"volume":1791,"transactions":9,"vwap":1789},"2025-11-06",31.72,31.505,31.565,0.005,78200,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1192,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-11-05",31.31,31.61,31.56,1.06,35700,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":907,"transactions":9,"vwap":1804},"2025-11-04",31.3,31.4,31.21,31.23,-0.395,-1.25,{"date":1808,"open":1706,"high":1706,"low":1809,"close":1810,"change":1048,"percent_change":314,"volume":1811,"transactions":9,"vwap":1810},"2025-11-03",31.55,31.625,43700,{"date":1813,"open":1700,"high":1700,"low":1814,"close":1706,"change":1368,"percent_change":218,"volume":1815,"transactions":9,"vwap":1706},"2025-10-31",31.544,76800,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1820,"change":1749,"percent_change":196,"volume":1821,"transactions":9,"vwap":1820},"2025-10-30",31.67,31.862,31.77,33600,{"date":1823,"open":1693,"high":1693,"low":1715,"close":1824,"change":1057,"percent_change":801,"volume":1825,"transactions":9,"vwap":1824},"2025-10-29",31.83,68200,{"date":1827,"open":1828,"high":1737,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-10-28",31.99,31.87,32.12,0.14,0.44,115300,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1837,"change":832,"percent_change":23,"volume":1839,"transactions":9,"vwap":1837},"2025-10-27",31.95,31.98,31.851,29500,{"date":1841,"open":1691,"high":1691,"low":1842,"close":1820,"change":1523,"percent_change":502,"volume":1843,"transactions":9,"vwap":1820},"2025-10-24",31.679,107100,{"date":1845,"open":1846,"high":1847,"low":1697,"close":1848,"change":776,"percent_change":263,"volume":1849,"transactions":9,"vwap":1848},"2025-10-23",31.68,31.74,31.7,75400,{"date":1851,"open":1852,"high":1795,"low":1853,"close":1854,"change":107,"percent_change":446,"volume":1855,"transactions":9,"vwap":1854},"2025-10-22",31.48,31.41,31.57,44700,{"date":1857,"open":1824,"high":1824,"low":1858,"close":1779,"change":883,"percent_change":692,"volume":1859,"transactions":9,"vwap":1779},"2025-10-21",31.5,121600,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1829,"change":1491,"percent_change":38,"volume":1865,"transactions":9,"vwap":1829},"2025-10-20",31.8,31.9,31.754,33800,{"date":1867,"open":1847,"high":1847,"low":1779,"close":1697,"change":375,"percent_change":325,"volume":1868,"transactions":9,"vwap":1697},"2025-10-17",70000,{"date":1870,"open":1871,"high":1872,"low":1780,"close":1873,"change":1831,"percent_change":1832,"volume":1874,"transactions":9,"vwap":1873},"2025-10-16",31.79,31.924,31.75,39900,{"date":1876,"open":1847,"high":1847,"low":1877,"close":1795,"change":262,"percent_change":1012,"volume":1878,"transactions":9,"vwap":1795},"2025-10-15",31.43,40700,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":1884,"percent_change":23,"volume":1885,"transactions":9,"vwap":1883},"2025-10-14",30.94,31.54,31.45,0.206,53300,{"date":1887,"open":1881,"high":1801,"low":1881,"close":1888,"change":1889,"percent_change":89,"volume":1890,"transactions":9,"vwap":1888},"2025-10-13",31.244,0.314,31700,{"date":1892,"open":1858,"high":1858,"low":26,"close":1893,"change":251,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-10-10",30.93,-1.9,40400,{"date":1897,"open":1862,"high":1862,"low":1898,"close":1899,"change":1900,"percent_change":219,"volume":1901,"transactions":9,"vwap":1899},"2025-10-09",31.449,31.53,-0.203,40500,{"date":1903,"open":1847,"high":1715,"low":1818,"close":1904,"change":1905,"percent_change":1192,"volume":1906,"transactions":9,"vwap":1904},"2025-10-08",31.733,0.103,43500,{"date":1908,"open":1909,"high":1909,"low":1729,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-10-07",31.93,31.63,-0.3,-0.94,34000,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1909,"change":107,"percent_change":446,"volume":1918,"transactions":9,"vwap":1909},"2025-10-06",32.0099983,31.85,35000,{"date":1920,"open":1700,"high":1909,"low":1871,"close":1829,"change":229,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1829},"2025-10-03",0.92,183400,{"date":1924,"open":1820,"high":1820,"low":1925,"close":1722,"change":474,"percent_change":1142,"volume":1926,"transactions":9,"vwap":1722},"2025-10-02",31.414,30800,{"date":1928,"open":1809,"high":1780,"low":1779,"close":1910,"change":150,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1910},"2025-10-01",1.12,41900,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":483,"percent_change":640,"volume":1937,"transactions":9,"vwap":1936},"2025-09-30",31.19,31.315,31.157,31.28,36700,{"date":1939,"open":1940,"high":1794,"low":1933,"close":1941,"change":1942,"percent_change":776,"volume":1943,"transactions":9,"vwap":1941},"2025-09-29",31.27,31.2,0.04,29700,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":518,"percent_change":889,"volume":1950,"transactions":9,"vwap":1949},"2025-09-26",31.1,31.191,31.059999,31.16,86700,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":375,"percent_change":325,"volume":1918,"transactions":9,"vwap":1956},"2025-09-25",30.99,31.038,30.89,31.01,{"date":1958,"open":1959,"high":1960,"low":1717,"close":1717,"change":682,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1717},"2025-09-24",31.22,31.259,-0.7,14000,{"date":1964,"open":1854,"high":1722,"low":1965,"close":1966,"change":1028,"percent_change":354,"volume":1967,"transactions":9,"vwap":1966},"2025-09-23",31.32,31.34,50300,{"date":1969,"open":1801,"high":1970,"low":1971,"close":1730,"change":832,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1730},"2025-09-22",31.46,31.25,0.67,52600,{"date":1975,"open":1940,"high":1936,"low":1976,"close":1804,"change":672,"percent_change":219,"volume":1977,"transactions":9,"vwap":1804},"2025-09-19",31.08,44400,{"date":1979,"open":1705,"high":1730,"low":1980,"close":1877,"change":1135,"percent_change":833,"volume":1981,"transactions":9,"vwap":1877},"2025-09-18",31.26,59700,{"date":1983,"open":1984,"high":1796,"low":1803,"close":1980,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1980},"2025-09-17",31.37,-0.15,-0.48,85600,{"date":1989,"open":1877,"high":1858,"low":1990,"close":1853,"change":1523,"percent_change":502,"volume":1991,"transactions":9,"vwap":1853},"2025-09-16",31.283,109400,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1966,"change":1388,"percent_change":1264,"volume":1996,"transactions":9,"vwap":1966},"2025-09-15",31.14,31.39,126500,{"date":1998,"open":1999,"high":1803,"low":2000,"close":1994,"change":324,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1994},"2025-09-12",31.15,31.040001,-0.45,27100,{"date":2004,"open":1941,"high":1966,"low":1994,"close":1936,"change":734,"percent_change":66,"volume":2005,"transactions":9,"vwap":1936},"2025-09-11",60500,{"date":2007,"open":1976,"high":2008,"low":1953,"close":2009,"change":567,"percent_change":429,"volume":2010,"transactions":9,"vwap":2009},"2025-09-10",31.13,31,15700,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2000,"change":1368,"percent_change":240,"volume":2015,"transactions":9,"vwap":2000},"2025-09-09",31.17,30.971,42700,{"date":2017,"open":2018,"high":2013,"low":2019,"close":1717,"change":2020,"percent_change":393,"volume":2021,"transactions":9,"vwap":1717},"2025-09-08",31.11,30.988,0.211,40300,{"date":2023,"open":2000,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-09-05",31.104,30.81,30.909,0.159,0.52,42200,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":2035,"percent_change":1347,"volume":2036,"transactions":9,"vwap":2034},"2025-09-04",30.6,30.78,30.75,0.216,19600,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":1523,"percent_change":1491,"volume":2042,"transactions":9,"vwap":2041},"2025-09-03",30.58,30.46,30.534,33000,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":803,"transactions":9,"vwap":2048},"2025-09-02",30.4,30.519,30.324,30.464,-0.266,-0.87,{"date":2052,"open":2033,"high":2033,"low":2053,"close":2054,"change":1368,"percent_change":240,"volume":2055,"transactions":9,"vwap":2054},"2025-08-29",30.62,30.73,43100,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2025,"change":1831,"percent_change":293,"volume":2055,"transactions":9,"vwap":2025},"2025-08-28",30.98,30.69,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":410,"percent_change":612,"volume":2065,"transactions":9,"vwap":2064},"2025-08-27",30.71,30.445,30.67,45900,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1368,"percent_change":240,"volume":2072,"transactions":9,"vwap":2071},"2025-08-26",30.68,30.77,30.643,30.74,20600,{"date":2074,"open":1994,"high":2075,"low":2025,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-08-25",31.159,30.82,-0.451,-1.44,44300,{"date":2081,"open":2082,"high":1965,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-08-22",30.917,31.271,0.511,1.66,28600,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2089,"change":2092,"percent_change":2001,"volume":2093,"transactions":9,"vwap":2089},"2025-08-21",30.76,30.83,30.66,-0.139,38500,{"date":2095,"open":2096,"high":2097,"low":2076,"close":2098,"change":2099,"percent_change":140,"volume":2100,"transactions":9,"vwap":2098},"2025-08-20",30.837,30.92,30.899,0.099,41400,{"date":2102,"open":2103,"high":2097,"low":2104,"close":2105,"change":1942,"percent_change":776,"volume":1874,"transactions":9,"vwap":2105},"2025-08-19",30.85,30.764,30.8,{"date":2107,"open":2059,"high":2089,"low":2108,"close":2089,"change":1368,"percent_change":240,"volume":2109,"transactions":9,"vwap":2089},"2025-08-18",30.64,24000,{"date":2111,"open":2103,"high":2103,"low":2071,"close":2112,"change":1135,"percent_change":939,"volume":2113,"transactions":9,"vwap":2112},"2025-08-15",30.84,28300,{"date":2115,"open":2064,"high":2064,"low":2116,"close":2064,"change":567,"percent_change":429,"volume":1659,"transactions":9,"vwap":2064},"2025-08-14",30.494,{"date":2118,"open":2119,"high":2062,"low":2120,"close":2062,"change":446,"percent_change":273,"volume":2121,"transactions":9,"vwap":2062},"2025-08-13",30.63,30.567,24800,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":126,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-08-12",30.29,30.529,30.28,30.52,1.33,58500,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2134,"change":429,"percent_change":403,"volume":2135,"transactions":9,"vwap":2134},"2025-08-11",30.26,30.11,30.12,44100,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-08-08",30.14,30.349,30.25,0.264,0.88,75500,{"date":2145,"open":2146,"high":2134,"low":2147,"close":2148,"change":2149,"percent_change":334,"volume":2150,"transactions":9,"vwap":2148},"2025-08-07",30.09,29.86,29.986,0.286,41500,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":832,"percent_change":1347,"volume":2157,"transactions":9,"vwap":2156},"2025-08-06",29.66,29.74,29.65,29.7,23400,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":263,"volume":1674,"transactions":9,"vwap":2162},"2025-08-05",29.58,29.42,29.49,0.12,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2168,"change":1342,"percent_change":294,"volume":2169,"transactions":9,"vwap":2168},"2025-08-04",29.28,29.4,29.37,23300,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2174,"change":375,"percent_change":1383,"volume":2175,"transactions":9,"vwap":2174},"2025-08-01",29.13,28.83,29.030001,59400,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":314,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-07-31",29.36,29.040001,29.14,-0.72,169200,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":207,"percent_change":1912,"volume":2189,"transactions":9,"vwap":2188},"2025-07-30",29.51,29.55,29.254,29.35,32900,{"date":2191,"open":2154,"high":2154,"low":2185,"close":2192,"change":474,"percent_change":402,"volume":2193,"transactions":9,"vwap":2192},"2025-07-29",29.63,45200,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":691,"percent_change":962,"volume":1750,"transactions":9,"vwap":2198},"2025-07-28",30,29.623,29.68,{"date":2200,"open":2201,"high":2134,"low":2202,"close":2134,"change":2203,"percent_change":1749,"volume":2204,"transactions":9,"vwap":2134},"2025-07-25",30.049999,29.885,-0.018,35500,{"date":2206,"open":2207,"high":2132,"low":2208,"close":2208,"change":2209,"percent_change":355,"volume":2210,"transactions":9,"vwap":2208},"2025-07-24",30.18,30.138,-0.242,23500,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2214,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2214},"2025-07-23",30.059999,30.38,30.018999,0.77,2.6,27700,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2222,"change":22,"percent_change":1436,"volume":2224,"transactions":9,"vwap":2222},"2025-07-22",29.41,29.61,29.39,47300,{"date":2226,"open":2188,"high":2227,"low":2228,"close":2178,"change":272,"percent_change":1226,"volume":1890,"transactions":9,"vwap":2178},"2025-07-21",29.47,29.285,{"date":2230,"open":2161,"high":2161,"low":2231,"close":2232,"change":897,"percent_change":913,"volume":2233,"transactions":9,"vwap":2232},"2025-07-18",29.09,29.12,32500,{"date":2235,"open":2172,"high":2236,"low":2237,"close":2236,"change":1942,"percent_change":1831,"volume":2238,"transactions":9,"vwap":2236},"2025-07-17",29.24,29.066,26400,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2099,"percent_change":1342,"volume":2245,"transactions":9,"vwap":2244},"2025-07-16",29.15,29.22,29,29.2,48400,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2150,"transactions":9,"vwap":2250},"2025-07-15",29.46,29.094999,29.101,-0.309,-1.05,{"date":2254,"open":2188,"high":2255,"low":2188,"close":2221,"change":560,"percent_change":1028,"volume":2256,"transactions":9,"vwap":2221},"2025-07-14",29.453,51000,{"date":2258,"open":2259,"high":2259,"low":2168,"close":2260,"change":218,"percent_change":822,"volume":1666,"transactions":9,"vwap":2260},"2025-07-11",29.5,29.44,{"date":2262,"open":2198,"high":2263,"low":2264,"close":2265,"change":1287,"percent_change":1287,"volume":2266,"transactions":9,"vwap":2265},"2025-07-10",29.726,29.575,29.69,42300,{"date":2268,"open":2192,"high":2265,"low":2269,"close":2265,"change":392,"percent_change":1921,"volume":2270,"transactions":9,"vwap":2265},"2025-07-09",29.3,51900,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2161,"change":22,"percent_change":551,"volume":2276,"transactions":9,"vwap":2161},"2025-07-08",29.32,29.476,29.27,36200,{"date":2278,"open":2248,"high":2248,"low":2279,"close":2280,"change":187,"percent_change":1806,"volume":2281,"transactions":9,"vwap":2280},"2025-07-07",29.102,29.17,51100,{"date":2283,"open":2284,"high":2285,"low":2185,"close":2284,"change":510,"percent_change":1135,"volume":2286,"transactions":9,"vwap":2284},"2025-07-03",29.54,29.6,17800,{"date":2288,"open":2273,"high":2185,"low":2236,"close":2162,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2162},"2025-07-02",0.185,0.63,38400,{"date":2293,"open":2294,"high":2295,"low":2244,"close":2296,"change":2297,"percent_change":897,"volume":2298,"transactions":9,"vwap":2296},"2025-07-01",29.21,29.345,29.305,-0.035,32300,{"date":2300,"open":2301,"high":2302,"low":2232,"close":2302,"change":639,"percent_change":1342,"volume":2303,"transactions":9,"vwap":2302},"2025-06-30",29.23,29.34,57300,{"date":2305,"open":2306,"high":2168,"low":2232,"close":2236,"change":272,"percent_change":2307,"volume":2042,"transactions":9,"vwap":2236},"2025-06-27",29.25,0.83,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2243,"change":1192,"percent_change":2313,"volume":2291,"transactions":9,"vwap":2243},"2025-06-26",28.929,29.049999,28.907,1.15,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":402,"percent_change":1171,"volume":2319,"transactions":9,"vwap":2318},"2025-06-25",28.74,28.64,28.67,77100,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":734,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-06-24",28.77,28.91,28.725,28.84,0.98,47400,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2331,"change":272,"percent_change":1436,"volume":2333,"transactions":9,"vwap":2331},"2025-06-23",28.16,28.56,28.01,64200,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2337,"change":2338,"percent_change":2339,"volume":1659,"transactions":9,"vwap":2337},"2025-06-20",28.66,28.32,-0.71,-2.45,{"date":2341,"open":2231,"high":2342,"low":2343,"close":2174,"change":639,"percent_change":150,"volume":2344,"transactions":9,"vwap":2174},"2025-06-18",29.157,28.98,32000,{"date":2346,"open":2242,"high":2347,"low":2348,"close":2348,"change":2001,"percent_change":252,"volume":2349,"transactions":9,"vwap":2348},"2025-06-17",29.26,28.93,28900,{"date":2351,"open":2269,"high":2155,"low":2269,"close":2352,"change":639,"percent_change":1342,"volume":1798,"transactions":9,"vwap":2352},"2025-06-16",29.38,{"date":2354,"open":2355,"high":2167,"low":2356,"close":2166,"change":303,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2166},"2025-06-13",29.29,29.19,-0.91,52300,{"date":2360,"open":2160,"high":2361,"low":2248,"close":2186,"change":22,"percent_change":1436,"volume":1092,"transactions":9,"vwap":2186},"2025-06-12",29.605,{"date":2363,"open":2186,"high":2186,"low":2269,"close":2269,"change":456,"percent_change":410,"volume":2364,"transactions":9,"vwap":2269},"2025-06-11",67500,{"date":2366,"open":2223,"high":2223,"low":2275,"close":2273,"change":1511,"percent_change":482,"volume":2367,"transactions":9,"vwap":2273},"2025-06-10",64500,{"date":2369,"open":2370,"high":2223,"low":2371,"close":2372,"change":501,"percent_change":1300,"volume":2373,"transactions":9,"vwap":2372},"2025-06-09",29.33,29.228,29.31,44200,{"date":2375,"open":2355,"high":2269,"low":2244,"close":2242,"change":501,"percent_change":1300,"volume":2376,"transactions":9,"vwap":2242},"2025-06-06",21400,{"date":2378,"open":2306,"high":2347,"low":2379,"close":2172,"change":1942,"percent_change":1831,"volume":1688,"transactions":9,"vwap":2172},"2025-06-05",29.07,{"date":2381,"open":2180,"high":2301,"low":2231,"close":2231,"change":1942,"percent_change":1831,"volume":2382,"transactions":9,"vwap":2231},"2025-06-04",35100,{"date":2384,"open":2379,"high":2232,"low":2385,"close":2311,"change":682,"percent_change":764,"volume":2386,"transactions":9,"vwap":2311},"2025-06-03",28.94,129100,{"date":2388,"open":2389,"high":2275,"low":2390,"close":2275,"change":1342,"percent_change":1098,"volume":2391,"transactions":9,"vwap":2275},"2025-06-02",28.99,28.96,170800,{"date":2393,"open":2385,"high":2394,"low":2395,"close":2348,"change":456,"percent_change":410,"volume":2396,"transactions":9,"vwap":2348},"2025-05-30",28.97,28.775,26700,{"date":2398,"open":2390,"high":2390,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-05-29",28.808,28.95,0.217,0.76,39100,{"date":2405,"open":2406,"high":2406,"low":2318,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-05-28",28.85,28.733,-0.367,-1.26,39800,{"date":2412,"open":2311,"high":2413,"low":2389,"close":2413,"change":519,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-05-27",29.1,1.29,47900,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2420,"change":482,"percent_change":639,"volume":2421,"transactions":9,"vwap":2420},"2025-05-23",28.35,28.759,28.73,33300,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":112,"percent_change":560,"volume":2428,"transactions":9,"vwap":2427},"2025-05-22",28.69,28.76,28.53,28.7,186900,{"date":2430,"open":2389,"high":2243,"low":2336,"close":2431,"change":1142,"percent_change":853,"volume":2432,"transactions":9,"vwap":2431},"2025-05-21",28.71,74300,{"date":2434,"open":2425,"high":2435,"low":2436,"close":2435,"change":392,"percent_change":712,"volume":2437,"transactions":9,"vwap":2435},"2025-05-20",28.87,28.745,57700,{"date":2439,"open":2418,"high":2440,"low":2418,"close":2441,"change":502,"percent_change":131,"volume":2442,"transactions":9,"vwap":2441},"2025-05-19",28.625,28.6,33900,{"date":2444,"open":2418,"high":2445,"low":2446,"close":2447,"change":107,"percent_change":832,"volume":2448,"transactions":9,"vwap":2447},"2025-05-16",28.42,28.268,28.38,30700,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2337,"change":392,"percent_change":334,"volume":2454,"transactions":9,"vwap":2337},"2025-05-15",28.28,28.36,28.215,20800,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":196,"percent_change":241,"volume":2093,"transactions":9,"vwap":2460},"2025-05-14",28.26,28.29,28.030001,28.049999,{"date":2462,"open":2463,"high":2464,"low":2460,"close":2465,"change":107,"percent_change":832,"volume":2238,"transactions":9,"vwap":2465},"2025-05-13",28.09,28.255,28.24,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2470,"change":640,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-05-12",28.25,28.02,28.18,0.93,41700,{"date":2474,"open":2332,"high":2332,"low":2475,"close":2476,"change":1135,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-05-09",27.85,27.92,0.61,78700,{"date":2480,"open":2481,"high":2481,"low":2482,"close":2482,"change":456,"percent_change":410,"volume":2483,"transactions":9,"vwap":2482},"2025-05-08",27.96,27.75,25200,{"date":2485,"open":2486,"high":2487,"low":2482,"close":2488,"change":429,"percent_change":421,"volume":2150,"transactions":9,"vwap":2488},"2025-05-07",27.94,27.97,27.77,{"date":2490,"open":2491,"high":2492,"low":2475,"close":2493,"change":1942,"percent_change":1831,"volume":2079,"transactions":9,"vwap":2493},"2025-05-06",27.91,27.965,27.9,{"date":2495,"open":2496,"high":2496,"low":2497,"close":2498,"change":509,"percent_change":1523,"volume":1977,"transactions":9,"vwap":2498},"2025-05-05",27.99,27.803,27.86,{"date":2500,"open":2501,"high":2491,"low":2502,"close":2503,"change":749,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-05-02",27.87,27.76,27.84,1.53,39000,{"date":2507,"open":2508,"high":2508,"low":2509,"close":2510,"change":324,"percent_change":814,"volume":1977,"transactions":9,"vwap":2510},"2025-05-01",27.65,27.405,27.42,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1368,"percent_change":1057,"volume":2517,"transactions":9,"vwap":2516},"2025-04-30",27.58,27.62,27.28,27.56,58900,{"date":2519,"open":2520,"high":2503,"low":2521,"close":2522,"change":112,"percent_change":567,"volume":2523,"transactions":9,"vwap":2522},"2025-04-29",27.59,27.57,27.64,53800,{"date":2525,"open":2526,"high":2508,"low":2526,"close":2508,"change":150,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2508},"2025-04-28",27.37,1.28,191300,{"date":2530,"open":2531,"high":2532,"low":2531,"close":2533,"change":112,"percent_change":567,"volume":2534,"transactions":9,"vwap":2533},"2025-04-25",27.14,27.346,27.3,97800,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2538,"change":2540,"percent_change":2541,"volume":1619,"transactions":9,"vwap":2538},"2025-04-24",27.13,27.31,26.922,0.329,1.22,{"date":2543,"open":2537,"high":2544,"low":2545,"close":2546,"change":2020,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-04-23",27.22,26.865,26.981,0.79,62600,{"date":178,"open":174,"high":2550,"low":174,"close":2551,"change":518,"percent_change":1607,"volume":2552,"transactions":9,"vwap":2551},27,26.77,172700]