[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FPFD":3,"homepage-market-summary":30,"stock-historical-FPFD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FPFD","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 Preferred Securities & Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.7787,1.392,"Monthly",{"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},20.535,20.59,20.625,20.49,20.54,-0.005,-0.02,17853.452918,22.23,20.35,18960.07947438,9.8,1329,{"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":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},22.34,19682,7184019.868595,-2.31,"2025-04-22",[182,185,192,201,211,222,231,240,249,257,265,274,283,294,303,310,318,327,335,344,353,362,370,379,386,396,404,411,418,429,438,446,454,461,470,476,483,489,496,504,512,519,526,533,538,545,553,559,565,574,582,590,598,606,613,621,628,633,639,648,655,659,664,667,673,678,681,684,687,691,697,703,707,712,719,725,731,737,740,744,747,752,757,763,766,769,773,777,782,787,793,799,804,809,814,820,826,833,839,844,847,851,854,858,861,865,870,876,880,885,891,896,902,908,913,920,924,927,933,936,939,942,945,948,952,956,959,963,967,972,977,981,986,992,995,998,1003,1006,1013,1016,1022,1026,1031,1035,1040,1044,1048,1055,1061,1066,1072,1078,1083,1089,1094,1098,1103,1106,1112,1120,1125,1129,1133,1136,1139,1142,1147,1150,1153,1157,1160,1163,1166,1169,1173,1178,1181,1186,1190,1193,1198,1201,1204,1207,1211,1214,1218,1222,1226,1230,1233,1237,1243,1247,1250,1253,1255,1260,1264,1267,1271,1274,1277,1280,1283,1285,1289,1292,1295,1298,1302,1306,1308,1312,1314,1317,1320,1323,1326,1330,1334,1337,1341,1343,1347,1352,1356,1360,1365,1367,1370,1372,1376,1380,1386,1390,1395,1398,1403,1406,1411,1416,1421,1425,1429,1434,1440,1443,1446,1449,1454,1458,1460,1464,1469,1475,1480,1483,1489,1495,1500,1505,1509,1514,1519,1522,1526,1528,1531,1535,1539,1543,1545,1548,1551,1555,1560,1562,1565,1568,1574,1576,1578,1582,1586,1589,1593,1596,1598,1602,1605,1611,1615,1619,1623,1625,1629,1633,1637,1640,1644,1646,1649,1652,1655,1657,1660,1664,1667,1670,1673,1677,1680,1683,1686,1689,1692,1694,1697,1700,1704,1708,1711,1715,1717,1720,1723,1726,1730,1734,1737,1740,1742,1744,1746,1751,1754,1757,1760,1763,1768,1772,1776,1780,1785,1789,1792,1795,1797,1799,1803,1805,1809,1814,1817,1820,1823,1828,1833,1836,1839,1843,1845,1849,1853],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},183,20.5736,{"date":186,"open":187,"high":21,"low":26,"close":21,"change":107,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",20.46,0.29,23697.4348,280,20.4546,{"date":193,"open":21,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",20.56,20.48,-0.035,-0.17,20961.4058,241,20.5016,{"date":202,"open":203,"high":18,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",20.58,20.5,20.515,-0.19,-0.92,18578.9288,152,20.5524,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",20.74,20.745,20.6999,20.705,-0.095,-0.46,5593.2339,123,20.7156,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",20.82,20.775,20.8,0,15094.1893,141,20.7933,{"date":232,"open":233,"high":234,"low":226,"close":226,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",20.85,20.89,-0.09,-0.43,26813.5839,235,20.8357,{"date":241,"open":242,"high":243,"low":234,"close":234,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",20.98,20.99,-0.12,-0.57,8669.7602,158,20.9232,{"date":250,"open":251,"high":252,"low":243,"close":253,"change":227,"percent_change":227,"volume":254,"transactions":255,"vwap":256},"2026-09-22",21.04,21.06,21.01,25796.9678,140,21.0246,{"date":258,"open":259,"high":259,"low":253,"close":253,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",21.1,-0.03,-0.14,7682.1442,106,21.0532,{"date":266,"open":267,"high":267,"low":268,"close":251,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",21.05,21.0104,0.02,0.1,4149.0688,93,21.0212,{"date":275,"open":252,"high":252,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",21,21.02,0.045,0.21,33297.5948,192,21.0399,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",20.955,20.9901,20.93,20.975,0.075,0.36,17999.9038,138,20.9644,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":206,"volume":300,"transactions":301,"vwap":302},"2026-09-15",20.94,20.86,20.9,-0.04,14045.4832,211,20.9107,{"date":304,"open":296,"high":305,"low":287,"close":296,"change":306,"percent_change":206,"volume":307,"transactions":308,"vwap":309},"2026-09-14",20.96,-0.0401,16497.0398,170,20.9389,{"date":311,"open":277,"high":312,"low":242,"close":313,"change":314,"percent_change":227,"volume":315,"transactions":316,"vwap":317},"2026-09-11",21.0276,20.9801,0.0002,14993.4922,137,21.0038,{"date":319,"open":276,"high":276,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",20.965,20.9799,-0.0601,-0.29,11827.323,151,20.9864,{"date":328,"open":329,"high":330,"low":251,"close":251,"change":331,"percent_change":332,"volume":333,"transactions":209,"vwap":334},"2026-09-09",21.07,21.09,-0.0498,-0.24,27247.4229,21.0581,{"date":336,"open":259,"high":337,"low":338,"close":339,"change":340,"percent_change":261,"volume":341,"transactions":342,"vwap":343},"2026-09-08",21.105,21.0819,21.0898,-0.0302,35562.315,188,21.0922,{"date":345,"open":259,"high":346,"low":347,"close":346,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",21.12,21.0896,0.01,0.05,5206.1789,146,21.1049,{"date":354,"open":355,"high":356,"low":357,"close":357,"change":358,"percent_change":349,"volume":359,"transactions":360,"vwap":361},"2026-09-03",21.13,21.14,21.11,0.0099,18814.2009,171,21.1224,{"date":363,"open":337,"high":346,"low":330,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",21.1001,0.03,0.14,16324.1724,112,21.1016,{"date":371,"open":355,"high":372,"low":277,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",21.16,21.0701,-0.0799,-0.38,29124.754,194,21.0871,{"date":380,"open":381,"high":381,"low":355,"close":382,"change":196,"percent_change":197,"volume":383,"transactions":384,"vwap":385},"2026-08-31",21.19,21.15,15441.12,254,21.1548,{"date":387,"open":388,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",21.22,21.2281,21.185,-0.115,-0.54,4969.7782,98,21.2021,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":365,"percent_change":366,"volume":401,"transactions":402,"vwap":403},"2026-08-27",21.27,21.31,21.3,16968.5216,114,21.2984,{"date":405,"open":400,"high":406,"low":407,"close":398,"change":260,"percent_change":261,"volume":408,"transactions":409,"vwap":410},"2026-08-26",21.33,21.26,11454.0236,122,21.2882,{"date":412,"open":398,"high":400,"low":398,"close":400,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-25",0.065,0.31,12579.3128,78,21.2793,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-24",21.24,21.25,21.221,21.235,0.0149,0.07,7336.41298,130,21.2347,{"date":430,"open":399,"high":399,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-21",21.205,21.2201,-0.0549,-0.26,27097.7884,189,21.2655,{"date":439,"open":440,"high":399,"low":431,"close":441,"change":425,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",21.21,21.275,0.33,11665.3732,96,21.2702,{"date":447,"open":440,"high":448,"low":449,"close":431,"change":107,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-19",21.239,21.18,0.28,10535.9109,105,21.2057,{"date":455,"open":456,"high":456,"low":457,"close":457,"change":306,"percent_change":206,"volume":458,"transactions":459,"vwap":460},"2026-08-18",21.17,21.145,19762.2999,174,21.1531,{"date":462,"open":463,"high":421,"low":456,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-17",21.23,21.1851,-0.0499,-0.23,11401.4521,178,21.2186,{"date":471,"open":440,"high":421,"low":440,"close":423,"change":472,"percent_change":23,"volume":473,"transactions":474,"vwap":475},"2026-08-14",-0.0051,14154.5294,150,21.232,{"date":477,"open":421,"high":407,"low":463,"close":478,"change":479,"percent_change":425,"volume":480,"transactions":481,"vwap":482},"2026-08-13",21.2401,0.0151,8512.7091,111,21.2454,{"date":484,"open":463,"high":421,"low":388,"close":485,"change":348,"percent_change":349,"volume":486,"transactions":487,"vwap":488},"2026-08-12",21.225,7484.0341,133,21.231,{"date":490,"open":388,"high":420,"low":440,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":468,"vwap":495},"2026-08-11",21.215,-0.0149,-0.07,11825.588559,21.2234,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":434,"volume":501,"transactions":502,"vwap":503},"2026-08-10",21.29,21.2299,-0.0551,7929.14883,156,21.2658,{"date":505,"open":498,"high":400,"low":398,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-07",21.285,0.0249,0.12,13257.9668,143,21.2865,{"date":513,"open":514,"high":400,"low":421,"close":515,"change":516,"percent_change":206,"volume":517,"transactions":518,"vwap":506},"2026-08-06",21.2917,21.2601,-0.0398,11044.8849,131,{"date":520,"open":521,"high":521,"low":498,"close":522,"change":358,"percent_change":349,"volume":523,"transactions":524,"vwap":525},"2026-08-05",21.32,21.2999,4840.3132,125,21.308,{"date":527,"open":528,"high":521,"low":528,"close":498,"change":269,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-04",21.28,0.09,13853.036208,169,21.3057,{"date":534,"open":421,"high":400,"low":421,"close":398,"change":358,"percent_change":349,"volume":535,"transactions":536,"vwap":537},"2026-08-03",34844.5264,208,21.2696,{"date":539,"open":421,"high":528,"low":540,"close":515,"change":541,"percent_change":366,"volume":542,"transactions":543,"vwap":544},"2026-07-31",21.234,0.0303,25791.6322,210,21.2409,{"date":546,"open":547,"high":548,"low":381,"close":548,"change":549,"percent_change":244,"volume":550,"transactions":551,"vwap":552},"2026-07-30",21.2,21.2298,-0.0252,8891.6189,139,21.1999,{"date":554,"open":521,"high":521,"low":555,"close":555,"change":500,"percent_change":434,"volume":556,"transactions":557,"vwap":558},"2026-07-29",21.255,4285.2198,144,21.2773,{"date":560,"open":399,"high":406,"low":400,"close":561,"change":23,"percent_change":235,"volume":562,"transactions":563,"vwap":564},"2026-07-28",21.3101,7970.8043,109,21.3208,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":508,"volume":571,"transactions":572,"vwap":573},"2026-07-27",21.36,21.305,21.3301,0.0251,7836.4553,103,21.3325,{"date":575,"open":576,"high":577,"low":506,"close":568,"change":578,"percent_change":529,"volume":579,"transactions":580,"vwap":581},"2026-07-24",21.2894,21.3177,0.0197,4617.8427,129,21.2982,{"date":583,"open":400,"high":584,"low":463,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":360,"vwap":589},"2026-07-23",21.329,21.2853,-0.1097,-0.51,11211.0863,21.2833,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":244,"volume":596,"transactions":474,"vwap":597},"2026-07-22",21.39,21.41,21.395,-0.0267,11897.4808,21.4003,{"date":599,"open":600,"high":600,"low":593,"close":601,"change":602,"percent_change":235,"volume":603,"transactions":604,"vwap":605},"2026-07-21",21.44,21.4217,-0.0183,7402.0418,124,21.4316,{"date":607,"open":600,"high":608,"low":609,"close":600,"change":610,"percent_change":425,"volume":611,"transactions":502,"vwap":612},"2026-07-20",21.455,21.4209,0.015,10461.9865,21.4427,{"date":614,"open":593,"high":615,"low":593,"close":616,"change":112,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-17",21.43,21.425,-0.05,10713.4265,164,21.4236,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":348,"percent_change":349,"volume":626,"transactions":255,"vwap":627},"2026-07-16",21.45,21.4,21.435,11548.2647,21.4394,{"date":629,"open":615,"high":615,"low":630,"close":616,"change":278,"percent_change":279,"volume":631,"transactions":377,"vwap":632},"2026-07-15",21.4101,21214.3025,21.4194,{"date":634,"open":635,"high":635,"low":636,"close":636,"change":22,"percent_change":23,"volume":637,"transactions":351,"vwap":638},"2026-07-14",21.42,21.38,21347.9384,21.3972,{"date":640,"open":593,"high":641,"low":636,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-13",21.4151,21.385,-0.027,-0.13,27840.9854,201,21.4024,{"date":649,"open":615,"high":615,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-10",21.404,21.412,-0.018,-0.08,10700,{"date":656,"open":593,"high":600,"low":593,"close":615,"change":657,"percent_change":508,"volume":658,"transactions":9,"vwap":615},"2026-07-09",0.025,5900,{"date":660,"open":635,"high":600,"low":624,"close":661,"change":196,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-07-08",21.405,-0.16,14400,{"date":665,"open":615,"high":623,"low":615,"close":600,"change":22,"percent_change":23,"volume":666,"transactions":9,"vwap":600},"2026-07-07",26600,{"date":668,"open":600,"high":669,"low":670,"close":671,"change":269,"percent_change":529,"volume":672,"transactions":9,"vwap":671},"2026-07-06",21.46,21.432,21.445,20200,{"date":674,"open":623,"high":675,"low":616,"close":616,"change":676,"percent_change":244,"volume":677,"transactions":9,"vwap":616},"2026-07-02",21.48,-0.025,12700,{"date":679,"open":593,"high":623,"low":593,"close":623,"change":610,"percent_change":425,"volume":680,"transactions":9,"vwap":623},"2026-07-01",20400,{"date":682,"open":615,"high":669,"low":615,"close":625,"change":610,"percent_change":425,"volume":683,"transactions":9,"vwap":625},"2026-06-30",23700,{"date":685,"open":592,"high":615,"low":636,"close":635,"change":196,"percent_change":662,"volume":686,"transactions":9,"vwap":635},"2026-06-29",15300,{"date":688,"open":669,"high":669,"low":689,"close":608,"change":676,"percent_change":244,"volume":690,"transactions":9,"vwap":608},"2026-06-26",21.443,9000,{"date":692,"open":693,"high":694,"low":695,"close":675,"change":196,"percent_change":662,"volume":696,"transactions":9,"vwap":675},"2026-06-25",21.52,21.545,21.47,24100,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":269,"percent_change":529,"volume":702,"transactions":9,"vwap":701},"2026-06-24",21.54,21.49,21.515,18700,{"date":704,"open":699,"high":699,"low":623,"close":705,"change":23,"percent_change":235,"volume":706,"transactions":9,"vwap":705},"2026-06-23",21.495,35100,{"date":708,"open":699,"high":709,"low":710,"close":701,"change":23,"percent_change":235,"volume":711,"transactions":9,"vwap":701},"2026-06-22",21.555,21.51,13600,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":717,"percent_change":493,"volume":718,"transactions":9,"vwap":716},"2026-06-18",21.6,21.53,21.535,-0.015,12000,{"date":720,"open":721,"high":722,"low":693,"close":723,"change":717,"percent_change":493,"volume":724,"transactions":9,"vwap":723},"2026-06-17",21.57,21.58,21.55,4800,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":22,"percent_change":23,"volume":730,"transactions":9,"vwap":729},"2026-06-16",21.59,21.56,21.565,4500,{"date":732,"open":723,"high":733,"low":723,"close":721,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":721},"2026-06-15",21.595,0.055,0.26,27500,{"date":738,"open":700,"high":715,"low":700,"close":701,"change":717,"percent_change":493,"volume":739,"transactions":9,"vwap":701},"2026-06-12",17600,{"date":741,"open":623,"high":715,"low":623,"close":715,"change":529,"percent_change":742,"volume":743,"transactions":9,"vwap":715},"2026-06-11",0.42,18400,{"date":745,"open":615,"high":669,"low":615,"close":600,"change":227,"percent_change":227,"volume":746,"transactions":9,"vwap":600},"2026-06-10",7200,{"date":748,"open":749,"high":749,"low":615,"close":600,"change":750,"percent_change":617,"volume":751,"transactions":9,"vwap":600},"2026-06-09",21.475,-0.011,8300,{"date":753,"open":715,"high":715,"low":623,"close":754,"change":755,"percent_change":493,"volume":756,"transactions":9,"vwap":754},"2026-06-08",21.451,-0.014,16300,{"date":758,"open":759,"high":759,"low":760,"close":760,"change":761,"percent_change":434,"volume":762,"transactions":9,"vwap":760},"2026-06-05",21.5,21.465,-0.055,26700,{"date":764,"open":759,"high":715,"low":759,"close":693,"change":348,"percent_change":349,"volume":765,"transactions":9,"vwap":693},"2026-06-04",10400,{"date":767,"open":721,"high":721,"low":710,"close":710,"change":617,"percent_change":466,"volume":768,"transactions":9,"vwap":710},"2026-06-03",18600,{"date":770,"open":727,"high":727,"low":728,"close":728,"change":771,"percent_change":235,"volume":772,"transactions":9,"vwap":728},"2026-06-02",-0.019,12800,{"date":774,"open":699,"high":722,"low":699,"close":775,"change":776,"percent_change":244,"volume":680,"transactions":9,"vwap":775},"2026-06-01",21.579,-0.026,{"date":778,"open":727,"high":779,"low":727,"close":780,"change":348,"percent_change":349,"volume":781,"transactions":9,"vwap":780},"2026-05-29",21.61,21.605,15000,{"date":783,"open":714,"high":714,"low":728,"close":733,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":733},"2026-05-28",-0.06,-0.28,12100,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":610,"percent_change":425,"volume":792,"transactions":9,"vwap":791},"2026-05-27",21.64,21.66,21.655,9900,{"date":794,"open":795,"high":791,"low":796,"close":789,"change":413,"percent_change":797,"volume":798,"transactions":9,"vwap":789},"2026-05-26",21.65,21.625,0.3,12400,{"date":800,"open":714,"high":714,"low":721,"close":801,"change":802,"percent_change":112,"volume":803,"transactions":9,"vwap":801},"2026-05-22",21.575,-0.002,17800,{"date":805,"open":723,"high":727,"low":723,"close":806,"change":807,"percent_change":365,"volume":808,"transactions":9,"vwap":806},"2026-05-21",21.577,0.007,24400,{"date":810,"open":759,"high":721,"low":759,"close":721,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":721},"2026-05-20",0.058,0.27,16700,{"date":815,"open":816,"high":795,"low":710,"close":817,"change":261,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-05-19",21.62,21.512,-0.65,27000,{"date":821,"open":822,"high":822,"low":795,"close":823,"change":824,"percent_change":825,"volume":756,"transactions":9,"vwap":823},"2026-05-18",21.7,21.652,-0.038,-0.18,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":784,"percent_change":785,"volume":832,"transactions":9,"vwap":831},"2026-05-15",21.71,21.72,21.68,21.69,16600,{"date":834,"open":835,"high":836,"low":837,"close":837,"change":112,"percent_change":617,"volume":838,"transactions":9,"vwap":837},"2026-05-14",21.78,21.79,21.75,11700,{"date":840,"open":837,"high":841,"low":837,"close":842,"change":112,"percent_change":617,"volume":843,"transactions":9,"vwap":842},"2026-05-13",21.77,21.76,7800,{"date":845,"open":835,"high":836,"low":842,"close":841,"change":260,"percent_change":261,"volume":846,"transactions":9,"vwap":841},"2026-05-12",8100,{"date":848,"open":849,"high":850,"low":836,"close":849,"change":227,"percent_change":227,"volume":786,"transactions":9,"vwap":849},"2026-05-11",21.8,21.805,{"date":852,"open":842,"high":849,"low":842,"close":849,"change":349,"percent_change":853,"volume":843,"transactions":9,"vwap":849},"2026-05-08",0.23,{"date":855,"open":837,"high":841,"low":856,"close":837,"change":260,"percent_change":261,"volume":857,"transactions":9,"vwap":837},"2026-05-07",21.735,22200,{"date":859,"open":835,"high":835,"low":837,"close":835,"change":413,"percent_change":797,"volume":860,"transactions":9,"vwap":835},"2026-05-06",22500,{"date":862,"open":837,"high":837,"low":828,"close":863,"change":269,"percent_change":529,"volume":864,"transactions":9,"vwap":863},"2026-05-05",21.715,17700,{"date":866,"open":829,"high":867,"low":831,"close":868,"change":617,"percent_change":466,"volume":869,"transactions":9,"vwap":868},"2026-05-04",21.749,21.695,19100,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":610,"percent_change":425,"volume":875,"transactions":9,"vwap":874},"2026-05-01",21.82,21.74,21.745,14700,{"date":877,"open":863,"high":873,"low":831,"close":878,"change":365,"percent_change":366,"volume":879,"transactions":9,"vwap":878},"2026-04-30",21.73,23100,{"date":881,"open":828,"high":878,"low":830,"close":822,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":822},"2026-04-29",-0.145,-0.66,9100,{"date":886,"open":887,"high":888,"low":889,"close":889,"change":299,"percent_change":825,"volume":890,"transactions":9,"vwap":889},"2026-04-28",21.86,21.868,21.845,6100,{"date":892,"open":893,"high":894,"low":895,"close":893,"change":227,"percent_change":227,"volume":690,"transactions":9,"vwap":893},"2026-04-27",21.885,21.9,21.88,{"date":897,"open":898,"high":899,"low":887,"close":893,"change":900,"percent_change":901,"volume":884,"transactions":9,"vwap":893},"2026-04-24",21.87,21.889,0.032,0.15,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":802,"percent_change":112,"volume":907,"transactions":9,"vwap":906},"2026-04-23",21.91,21.84,21.853,7900,{"date":909,"open":887,"high":887,"low":910,"close":911,"change":107,"percent_change":450,"volume":912,"transactions":9,"vwap":911},"2026-04-22",21.83,21.855,9300,{"date":914,"open":887,"high":915,"low":916,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-04-21",21.865,21.795,-0.065,-0.3,17000,{"date":921,"open":898,"high":895,"low":922,"close":887,"change":23,"percent_change":235,"volume":923,"transactions":9,"vwap":887},"2026-04-20",21.841,22300,{"date":925,"open":895,"high":894,"low":898,"close":895,"change":278,"percent_change":279,"volume":926,"transactions":9,"vwap":895},"2026-04-17",14100,{"date":928,"open":929,"high":929,"low":872,"close":930,"change":676,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-04-16",21.93,21.835,-0.11,7300,{"date":934,"open":905,"high":887,"low":910,"close":887,"change":269,"percent_change":529,"volume":935,"transactions":9,"vwap":887},"2026-04-15",36800,{"date":937,"open":835,"high":905,"low":835,"close":905,"change":269,"percent_change":529,"volume":938,"transactions":9,"vwap":905},"2026-04-14",16200,{"date":940,"open":837,"high":872,"low":837,"close":872,"change":365,"percent_change":366,"volume":941,"transactions":9,"vwap":872},"2026-04-13",16900,{"date":943,"open":837,"high":872,"low":837,"close":836,"change":269,"percent_change":529,"volume":944,"transactions":9,"vwap":836},"2026-04-10",4600,{"date":946,"open":822,"high":849,"low":822,"close":841,"change":365,"percent_change":366,"volume":947,"transactions":9,"vwap":841},"2026-04-09",8400,{"date":949,"open":836,"high":849,"low":822,"close":873,"change":950,"percent_change":159,"volume":951,"transactions":9,"vwap":873},"2026-04-08",0.16,19900,{"date":953,"open":728,"high":954,"low":715,"close":722,"change":348,"percent_change":349,"volume":955,"transactions":9,"vwap":722},"2026-04-07",21.586,16400,{"date":957,"open":699,"high":722,"low":710,"close":721,"change":657,"percent_change":508,"volume":958,"transactions":9,"vwap":721},"2026-04-06",20600,{"date":960,"open":700,"high":723,"low":600,"close":694,"change":961,"percent_change":962,"volume":765,"transactions":9,"vwap":694},"2026-04-02",0.04,0.19,{"date":964,"open":675,"high":715,"low":675,"close":965,"change":961,"percent_change":962,"volume":966,"transactions":9,"vwap":965},"2026-04-01",21.505,18200,{"date":968,"open":623,"high":710,"low":600,"close":760,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":760},"2026-03-31",0.083,0.39,17100,{"date":973,"open":624,"high":669,"low":974,"close":974,"change":975,"percent_change":976,"volume":781,"transactions":9,"vwap":974},"2026-03-30",21.382,-0.078,-0.36,{"date":978,"open":723,"high":723,"low":669,"close":669,"change":235,"percent_change":979,"volume":980,"transactions":9,"vwap":669},"2026-03-27",-0.42,11400,{"date":982,"open":779,"high":983,"low":694,"close":723,"change":644,"percent_change":984,"volume":985,"transactions":9,"vwap":723},"2026-03-26",21.645,-0.6,8800,{"date":987,"open":830,"high":822,"low":988,"close":830,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":830},"2026-03-25",21.665,0.08,0.37,10100,{"date":993,"open":721,"high":795,"low":721,"close":714,"change":348,"percent_change":349,"volume":994,"transactions":9,"vwap":714},"2026-03-24",27300,{"date":996,"open":816,"high":790,"low":759,"close":727,"change":112,"percent_change":617,"volume":997,"transactions":9,"vwap":727},"2026-03-23",51300,{"date":999,"open":828,"high":829,"low":714,"close":714,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":714},"2026-03-20",-0.139,-0.64,19800,{"date":1004,"open":873,"high":837,"low":829,"close":1005,"change":776,"percent_change":244,"volume":756,"transactions":9,"vwap":1005},"2026-03-19",21.739,{"date":1007,"open":835,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-03-18",21.81,21.765,-0.045,-0.21,16000,{"date":1014,"open":1008,"high":1008,"low":916,"close":1008,"change":734,"percent_change":122,"volume":1015,"transactions":9,"vwap":1008},"2026-03-17",21500,{"date":1017,"open":836,"high":836,"low":1018,"close":1019,"change":1020,"percent_change":269,"volume":1021,"transactions":9,"vwap":1019},"2026-03-16",21.751,21.755,0.005,17300,{"date":1023,"open":1008,"high":1024,"low":837,"close":837,"change":260,"percent_change":261,"volume":1025,"transactions":9,"vwap":837},"2026-03-13",21.815,17400,{"date":1027,"open":910,"high":1028,"low":835,"close":835,"change":653,"percent_change":1029,"volume":1030,"transactions":9,"vwap":835},"2026-03-12",21.847,-0.37,59300,{"date":1032,"open":1033,"high":1034,"low":887,"close":887,"change":776,"percent_change":244,"volume":666,"transactions":9,"vwap":887},"2026-03-11",21.89,21.899,{"date":1036,"open":895,"high":904,"low":887,"close":1037,"change":1038,"percent_change":735,"volume":1039,"transactions":9,"vwap":1037},"2026-03-10",21.886,0.056,42500,{"date":1041,"open":872,"high":1042,"low":872,"close":910,"change":617,"percent_change":466,"volume":1043,"transactions":9,"vwap":910},"2026-03-09",21.939,51000,{"date":1045,"open":895,"high":929,"low":895,"close":895,"change":1046,"percent_change":979,"volume":1047,"transactions":9,"vwap":895},"2026-03-06",-0.092,23900,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":755,"percent_change":784,"volume":1054,"transactions":9,"vwap":1053},"2026-03-05",21.96,21.99,21.955,21.972,23200,{"date":1056,"open":1050,"high":1051,"low":1057,"close":1058,"change":1059,"percent_change":962,"volume":1060,"transactions":9,"vwap":1058},"2026-03-04",21.94,21.986,0.041,16500,{"date":1062,"open":894,"high":1050,"low":894,"close":1063,"change":1010,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-03-03",21.945,-0.2,22100,{"date":1067,"open":929,"high":1068,"low":1069,"close":1051,"change":1070,"percent_change":493,"volume":1071,"transactions":9,"vwap":1051},"2026-03-02",22.01,21.92,-0.016,22800,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1064,"volume":768,"transactions":9,"vwap":1076},"2026-02-27",22.030001,22,22.0060005,-0.044,{"date":1079,"open":1080,"high":1081,"low":1074,"close":1081,"change":235,"percent_change":1082,"volume":739,"transactions":9,"vwap":1081},"2026-02-26",22.040001,22.049999,-0.41,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":348,"percent_change":349,"volume":1088,"transactions":9,"vwap":1087},"2026-02-25",22.16,22.12,22.14,18300,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":269,"percent_change":529,"volume":1093,"transactions":9,"vwap":1092},"2026-02-24",22.11,22.13,20800,{"date":1095,"open":1086,"high":1096,"low":1091,"close":1091,"change":196,"percent_change":662,"volume":1097,"transactions":9,"vwap":1091},"2026-02-23",22.15,52400,{"date":1099,"open":1087,"high":1096,"low":1086,"close":1100,"change":657,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-02-20",22.145,0.11,11300,{"date":1104,"open":1105,"high":1087,"low":1105,"close":1086,"change":717,"percent_change":493,"volume":1088,"transactions":9,"vwap":1086},"2026-02-19",22.1,{"date":1107,"open":1086,"high":1096,"low":1091,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-02-18",22.135,0.037,0.17,35400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1115,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1115},"2026-02-17",22.059999,22.098,22.055,0.053,0.24,15200,{"date":1121,"open":1122,"high":1081,"low":1122,"close":1123,"change":657,"percent_change":1101,"volume":1124,"transactions":9,"vwap":1123},"2026-02-13",22.02,22.045,39000,{"date":1126,"open":1080,"high":1080,"low":1127,"close":1122,"change":365,"percent_change":366,"volume":1128,"transactions":9,"vwap":1122},"2026-02-12",21.97,34200,{"date":1130,"open":1131,"high":1068,"low":1131,"close":1051,"change":227,"percent_change":227,"volume":1132,"transactions":9,"vwap":1051},"2026-02-11",21.98,20500,{"date":1134,"open":1051,"high":1075,"low":1127,"close":1051,"change":269,"percent_change":529,"volume":1135,"transactions":9,"vwap":1051},"2026-02-10",28300,{"date":1137,"open":1138,"high":1127,"low":1057,"close":1127,"change":610,"percent_change":425,"volume":879,"transactions":9,"vwap":1127},"2026-02-09",21.95,{"date":1140,"open":929,"high":1127,"low":929,"close":1052,"change":961,"percent_change":1141,"volume":683,"transactions":9,"vwap":1052},"2026-02-06",0.18,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1145,"change":676,"percent_change":931,"volume":1146,"transactions":9,"vwap":1145},"2026-02-05",21.935,21.915,15900,{"date":1148,"open":1127,"high":1127,"low":1069,"close":1057,"change":23,"percent_change":235,"volume":1149,"transactions":9,"vwap":1057},"2026-02-04",42000,{"date":1151,"open":1050,"high":1127,"low":1057,"close":1050,"change":717,"percent_change":493,"volume":1152,"transactions":9,"vwap":1050},"2026-02-03",23800,{"date":1154,"open":1131,"high":1131,"low":1050,"close":1155,"change":1020,"percent_change":269,"volume":1156,"transactions":9,"vwap":1155},"2026-02-02",21.975,25700,{"date":1158,"open":929,"high":1127,"low":929,"close":1127,"change":348,"percent_change":349,"volume":1159,"transactions":9,"vwap":1127},"2026-01-30",36700,{"date":1161,"open":1127,"high":1127,"low":1138,"close":1050,"change":217,"percent_change":236,"volume":1162,"transactions":9,"vwap":1050},"2026-01-29",23000,{"date":1164,"open":1114,"high":1165,"low":1116,"close":1116,"change":112,"percent_change":617,"volume":857,"transactions":9,"vwap":1116},"2026-01-28",22.08,{"date":1167,"open":1081,"high":1165,"low":1081,"close":1168,"change":1020,"percent_change":269,"volume":994,"transactions":9,"vwap":1168},"2026-01-27",22.065001,{"date":1170,"open":1171,"high":1171,"low":1081,"close":1114,"change":348,"percent_change":349,"volume":1172,"transactions":9,"vwap":1114},"2026-01-26",22.07,47200,{"date":1174,"open":1080,"high":1175,"low":1176,"close":1081,"change":348,"percent_change":349,"volume":1177,"transactions":9,"vwap":1081},"2026-01-23",22.061001,22.035,28000,{"date":1179,"open":1122,"high":1081,"low":1068,"close":1080,"change":961,"percent_change":1141,"volume":1180,"transactions":9,"vwap":1080},"2026-01-22",13200,{"date":1182,"open":1131,"high":1183,"low":1050,"close":1075,"change":278,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1075},"2026-01-21",22.0049992,0.2,28600,{"date":1187,"open":1075,"high":1075,"low":929,"close":1052,"change":493,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1052},"2026-01-20",-0.32,36100,{"date":1191,"open":1068,"high":1074,"low":1075,"close":1192,"change":365,"percent_change":366,"volume":1015,"transactions":9,"vwap":1192},"2026-01-16",22.025,{"date":1194,"open":1051,"high":1075,"low":1195,"close":1196,"change":657,"percent_change":1101,"volume":1197,"transactions":9,"vwap":1196},"2026-01-15",21.978,21.995,27100,{"date":1199,"open":1138,"high":1127,"low":1057,"close":1127,"change":1200,"percent_change":107,"volume":666,"transactions":9,"vwap":1127},"2026-01-14",0.013,{"date":1202,"open":1057,"high":1050,"low":904,"close":1203,"change":1109,"percent_change":1110,"volume":1071,"transactions":9,"vwap":1203},"2026-01-13",21.957,{"date":1205,"open":895,"high":929,"low":895,"close":1069,"change":112,"percent_change":617,"volume":1206,"transactions":9,"vwap":1069},"2026-01-12",10500,{"date":1208,"open":904,"high":929,"low":1209,"close":929,"change":269,"percent_change":529,"volume":1210,"transactions":9,"vwap":929},"2026-01-09",21.905,25300,{"date":1212,"open":1033,"high":1069,"low":1033,"close":904,"change":227,"percent_change":227,"volume":1213,"transactions":9,"vwap":904},"2026-01-08",14200,{"date":1215,"open":904,"high":904,"low":1216,"close":904,"change":657,"percent_change":1101,"volume":1217,"transactions":9,"vwap":904},"2026-01-07",21.895,21800,{"date":1219,"open":894,"high":1220,"low":895,"close":893,"change":652,"percent_change":653,"volume":1221,"transactions":9,"vwap":893},"2026-01-06",21.925,43600,{"date":1223,"open":894,"high":1138,"low":894,"close":1224,"change":1225,"percent_change":348,"volume":1002,"transactions":9,"vwap":1224},"2026-01-05",21.903,0.003,{"date":1227,"open":910,"high":894,"low":872,"close":894,"change":1228,"percent_change":1229,"volume":1039,"transactions":9,"vwap":894},"2026-01-02",0.105,0.48,{"date":1231,"open":836,"high":1008,"low":836,"close":916,"change":112,"percent_change":617,"volume":1232,"transactions":9,"vwap":916},"2025-12-31",28700,{"date":1234,"open":872,"high":872,"low":835,"close":850,"change":1235,"percent_change":1236,"volume":736,"transactions":9,"vwap":850},"2025-12-30",-0.114,-0.52,{"date":1238,"open":904,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":260,"volume":654,"transactions":9,"vwap":1241},"2025-12-29",21.926,21.909,21.919,-0.006,{"date":1244,"open":929,"high":1057,"low":1245,"close":1220,"change":22,"percent_change":23,"volume":1246,"transactions":9,"vwap":1220},"2025-12-26",21.922,7400,{"date":1248,"open":1145,"high":929,"low":904,"close":929,"change":657,"percent_change":1101,"volume":1249,"transactions":9,"vwap":929},"2025-12-24",5500,{"date":1251,"open":1069,"high":929,"low":894,"close":1209,"change":1010,"percent_change":1011,"volume":1252,"transactions":9,"vwap":1209},"2025-12-23",23500,{"date":1254,"open":1057,"high":1138,"low":1057,"close":1138,"change":269,"percent_change":529,"volume":1012,"transactions":9,"vwap":1138},"2025-12-22",{"date":1256,"open":929,"high":1257,"low":1258,"close":929,"change":1200,"percent_change":107,"volume":1259,"transactions":9,"vwap":929},"2025-12-19",21.943,21.927,10200,{"date":1261,"open":1057,"high":1057,"low":904,"close":1262,"change":1263,"percent_change":270,"volume":1259,"transactions":9,"vwap":1262},"2025-12-18",21.917,0.022,{"date":1265,"open":1033,"high":1069,"low":1033,"close":1216,"change":755,"percent_change":784,"volume":1266,"transactions":9,"vwap":1216},"2025-12-17",15400,{"date":1268,"open":904,"high":904,"low":895,"close":1240,"change":1269,"percent_change":529,"volume":1270,"transactions":9,"vwap":1240},"2025-12-16",0.019,26300,{"date":1272,"open":929,"high":1042,"low":895,"close":1033,"change":112,"percent_change":617,"volume":1273,"transactions":9,"vwap":1033},"2025-12-15",40100,{"date":1275,"open":895,"high":904,"low":898,"close":894,"change":227,"percent_change":227,"volume":1276,"transactions":9,"vwap":894},"2025-12-12",36500,{"date":1278,"open":895,"high":894,"low":895,"close":894,"change":365,"percent_change":366,"volume":1279,"transactions":9,"vwap":894},"2025-12-11",16100,{"date":1281,"open":910,"high":898,"low":1282,"close":898,"change":657,"percent_change":1101,"volume":711,"transactions":9,"vwap":898},"2025-12-10",21.818,{"date":1284,"open":887,"high":898,"low":905,"close":889,"change":227,"percent_change":227,"volume":792,"transactions":9,"vwap":889},"2025-12-09",{"date":1286,"open":1287,"high":911,"low":1288,"close":889,"change":22,"percent_change":23,"volume":1279,"transactions":9,"vwap":889},"2025-12-08",21.85,21.844,{"date":1290,"open":887,"high":1291,"low":905,"close":1287,"change":23,"percent_change":235,"volume":1217,"transactions":9,"vwap":1287},"2025-12-05",21.873,{"date":1293,"open":894,"high":894,"low":887,"close":898,"change":196,"percent_change":662,"volume":1294,"transactions":9,"vwap":898},"2025-12-04",20300,{"date":1296,"open":887,"high":1209,"low":1287,"close":1209,"change":349,"percent_change":853,"volume":1297,"transactions":9,"vwap":1209},"2025-12-03",28500,{"date":1299,"open":898,"high":898,"low":1300,"close":911,"change":22,"percent_change":23,"volume":1301,"transactions":9,"vwap":911},"2025-12-02",21.842,34600,{"date":1303,"open":895,"high":895,"low":1304,"close":887,"change":299,"percent_change":825,"volume":1305,"transactions":9,"vwap":887},"2025-12-01",21.833,19400,{"date":1307,"open":898,"high":894,"low":898,"close":894,"change":365,"percent_change":366,"volume":1180,"transactions":9,"vwap":894},"2025-11-28",{"date":1309,"open":905,"high":1310,"low":910,"close":898,"change":617,"percent_change":466,"volume":1311,"transactions":9,"vwap":898},"2025-11-26",21.871,22400,{"date":1313,"open":895,"high":929,"low":895,"close":1069,"change":961,"percent_change":1141,"volume":696,"transactions":9,"vwap":1069},"2025-11-25",{"date":1315,"open":887,"high":1033,"low":1316,"close":895,"change":269,"percent_change":529,"volume":951,"transactions":9,"vwap":895},"2025-11-24",21.856,{"date":1318,"open":872,"high":898,"low":849,"close":887,"change":349,"percent_change":853,"volume":1319,"transactions":9,"vwap":887},"2025-11-21",30800,{"date":1321,"open":1033,"high":1033,"low":1322,"close":1008,"change":299,"percent_change":825,"volume":1088,"transactions":9,"vwap":1008},"2025-11-20",21.804,{"date":1324,"open":915,"high":915,"low":930,"close":1287,"change":717,"percent_change":493,"volume":1325,"transactions":9,"vwap":1287},"2025-11-19",11000,{"date":1327,"open":898,"high":895,"low":1328,"close":915,"change":717,"percent_change":493,"volume":1329,"transactions":9,"vwap":915},"2025-11-18",21.859,33200,{"date":1331,"open":1127,"high":1127,"low":887,"close":895,"change":761,"percent_change":1332,"volume":1333,"transactions":9,"vwap":895},"2025-11-17",-0.25,37100,{"date":1335,"open":904,"high":1336,"low":904,"close":1144,"change":348,"percent_change":349,"volume":730,"transactions":9,"vwap":1144},"2025-11-14",21.942,{"date":1338,"open":1051,"high":1051,"low":1220,"close":1220,"change":1339,"percent_change":1340,"volume":966,"transactions":9,"vwap":1220},"2025-11-13",-0.085,-0.39,{"date":1342,"open":1080,"high":1080,"low":1068,"close":1068,"change":260,"percent_change":261,"volume":1252,"transactions":9,"vwap":1068},"2025-11-12",{"date":1344,"open":1080,"high":1114,"low":1345,"close":1080,"change":610,"percent_change":425,"volume":1346,"transactions":9,"vwap":1080},"2025-11-11",22.024,12600,{"date":1348,"open":1165,"high":1165,"low":1349,"close":1192,"change":1350,"percent_change":812,"volume":1351,"transactions":9,"vwap":1192},"2025-11-10",21.997,0.059,36000,{"date":1353,"open":1050,"high":1354,"low":1057,"close":1354,"change":1242,"percent_change":260,"volume":1355,"transactions":9,"vwap":1354},"2025-11-07",21.966,19300,{"date":1357,"open":1358,"high":1051,"low":1050,"close":1053,"change":1359,"percent_change":23,"volume":1119,"transactions":9,"vwap":1053},"2025-11-06",21.981,-0.004,{"date":1361,"open":1138,"high":1075,"low":1138,"close":1362,"change":1363,"percent_change":425,"volume":1364,"transactions":9,"vwap":1362},"2025-11-05",21.976,0.016,5100,{"date":1366,"open":1131,"high":1051,"low":1138,"close":1050,"change":617,"percent_change":466,"volume":702,"transactions":9,"vwap":1050},"2025-11-04",{"date":1368,"open":1080,"high":1080,"low":1369,"close":1068,"change":348,"percent_change":349,"volume":1119,"transactions":9,"vwap":1068},"2025-11-03",21.984,{"date":1371,"open":1171,"high":1171,"low":1075,"close":1075,"change":299,"percent_change":825,"volume":1025,"transactions":9,"vwap":1075},"2025-10-31",{"date":1373,"open":1114,"high":1165,"low":1374,"close":1080,"change":662,"percent_change":1375,"volume":1152,"transactions":9,"vwap":1080},"2025-10-30",22.028999,-0.72,{"date":1377,"open":1378,"high":25,"low":1379,"close":1378,"change":112,"percent_change":617,"volume":1012,"transactions":9,"vwap":1378},"2025-10-29",22.2,22.18,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":112,"percent_change":617,"volume":1385,"transactions":9,"vwap":1384},"2025-10-28",22.19,22.22,22.21,26200,{"date":1387,"open":1388,"high":1383,"low":1388,"close":1383,"change":961,"percent_change":1141,"volume":1389,"transactions":9,"vwap":1383},"2025-10-27",22.17,34400,{"date":1391,"open":1388,"high":1392,"low":1096,"close":1379,"change":1393,"percent_change":950,"volume":1394,"transactions":9,"vwap":1379},"2025-10-24",22.184,0.035,23600,{"date":1396,"open":1092,"high":1096,"low":1086,"close":1100,"change":1397,"percent_change":989,"volume":832,"transactions":9,"vwap":1100},"2025-10-23",0.017,{"date":1399,"open":1388,"high":1388,"low":1086,"close":1400,"change":1401,"percent_change":1402,"volume":798,"transactions":9,"vwap":1400},"2025-10-22",22.128,-0.022,-0.1,{"date":1404,"open":1086,"high":1085,"low":1086,"close":1096,"change":278,"percent_change":1184,"volume":1405,"transactions":9,"vwap":1096},"2025-10-21",18500,{"date":1407,"open":1408,"high":1086,"low":1408,"close":1409,"change":734,"percent_change":122,"volume":1410,"transactions":9,"vwap":1409},"2025-10-20",22.09,22.105,26900,{"date":1412,"open":1080,"high":1114,"low":1413,"close":1081,"change":1414,"percent_change":269,"volume":1415,"transactions":9,"vwap":1081},"2025-10-17",22.027,0.004,26800,{"date":1417,"open":1171,"high":1408,"low":1418,"close":1418,"change":1419,"percent_change":365,"volume":1420,"transactions":9,"vwap":1418},"2025-10-16",22.046,0.006,7700,{"date":1422,"open":1074,"high":1423,"low":1122,"close":1080,"change":365,"percent_change":366,"volume":1424,"transactions":9,"vwap":1080},"2025-10-15",22.066999,18000,{"date":1426,"open":1075,"high":1165,"low":1427,"close":1068,"change":23,"percent_change":235,"volume":1428,"transactions":9,"vwap":1068},"2025-10-14",21.965,37000,{"date":1430,"open":1081,"high":1081,"low":1068,"close":1074,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1074},"2025-10-13",0.048,0.22,18100,{"date":1435,"open":1165,"high":1165,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2025-10-10",21.982,-0.088,-0.4,15600,{"date":1441,"open":1408,"high":1105,"low":1081,"close":1171,"change":617,"percent_change":466,"volume":1442,"transactions":9,"vwap":1171},"2025-10-09",23400,{"date":1444,"open":1092,"high":1087,"low":1091,"close":1086,"change":227,"percent_change":227,"volume":1445,"transactions":9,"vwap":1086},"2025-10-08",5300,{"date":1447,"open":1087,"high":1096,"low":1086,"close":1086,"change":652,"percent_change":653,"volume":1448,"transactions":9,"vwap":1086},"2025-10-07",13500,{"date":1450,"open":1087,"high":1451,"low":1092,"close":1452,"change":1453,"percent_change":260,"volume":666,"transactions":9,"vwap":1452},"2025-10-06",22.149,22.138,-0.007,{"date":1455,"open":1456,"high":1096,"low":1457,"close":1100,"change":22,"percent_change":23,"volume":1088,"transactions":9,"vwap":1100},"2025-10-03",22.136,22.132,{"date":1459,"open":1379,"high":1379,"low":1092,"close":1096,"change":227,"percent_change":227,"volume":1385,"transactions":9,"vwap":1096},"2025-10-02",{"date":1461,"open":1105,"high":1096,"low":1462,"close":1096,"change":1463,"percent_change":970,"volume":1102,"transactions":9,"vwap":1096},"2025-10-01",22.072001,0.085,{"date":1465,"open":1408,"high":1466,"low":1467,"close":1168,"change":1077,"percent_change":1064,"volume":1468,"transactions":9,"vwap":1168},"2025-09-30",22.096001,22.054001,29100,{"date":1470,"open":1471,"high":1092,"low":1105,"close":1472,"change":1473,"percent_change":1029,"volume":1474,"transactions":9,"vwap":1472},"2025-09-29",22.125,22.109,-0.081,26000,{"date":1476,"open":1477,"high":1478,"low":1379,"close":1382,"change":348,"percent_change":349,"volume":1479,"transactions":9,"vwap":1382},"2025-09-26",22.193,22.201,10300,{"date":1481,"open":1382,"high":1383,"low":1388,"close":1379,"change":1482,"percent_change":785,"volume":819,"transactions":9,"vwap":1379},"2025-09-25",-0.063,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":617,"volume":672,"transactions":9,"vwap":1487},"2025-09-24",22.29,22.238,22.243,-0.012,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":676,"percent_change":931,"volume":1494,"transactions":9,"vwap":1493},"2025-09-23",22.28,22.254,22.255,27400,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1491,"change":23,"percent_change":235,"volume":1499,"transactions":9,"vwap":1491},"2025-09-22",22.3,22.273,46300,{"date":1501,"open":1502,"high":1497,"low":1503,"close":1497,"change":269,"percent_change":529,"volume":1504,"transactions":9,"vwap":1497},"2025-09-19",22.277,22.25,25900,{"date":1506,"open":1485,"high":1485,"low":1507,"close":1491,"change":112,"percent_change":299,"volume":1508,"transactions":9,"vwap":1491},"2025-09-18",22.256,41400,{"date":1510,"open":1511,"high":176,"low":1512,"close":1485,"change":227,"percent_change":227,"volume":1513,"transactions":9,"vwap":1485},"2025-09-17",22.295,22.269,54300,{"date":1515,"open":1491,"high":1516,"low":1517,"close":1485,"change":365,"percent_change":1518,"volume":1015,"transactions":9,"vwap":1485},"2025-09-16",22.303,22.26,0.13,{"date":1520,"open":1503,"high":176,"low":1521,"close":1517,"change":365,"percent_change":1518,"volume":1156,"transactions":9,"vwap":1517},"2025-09-15",22.24,{"date":1523,"open":1378,"high":25,"low":1524,"close":25,"change":269,"percent_change":529,"volume":1525,"transactions":9,"vwap":25},"2025-09-12",22.181,9800,{"date":1527,"open":1100,"high":1384,"low":1092,"close":1384,"change":1463,"percent_change":147,"volume":1015,"transactions":9,"vwap":1384},"2025-09-11",{"date":1529,"open":1114,"high":1092,"low":1114,"close":1471,"change":349,"percent_change":853,"volume":1530,"transactions":9,"vwap":1471},"2025-09-10",42300,{"date":1532,"open":1171,"high":1165,"low":1533,"close":1534,"change":227,"percent_change":227,"volume":1297,"transactions":9,"vwap":1534},"2025-09-09",22.044001,22.075001,{"date":1536,"open":1081,"high":1165,"low":1537,"close":1534,"change":734,"percent_change":122,"volume":1538,"transactions":9,"vwap":1534},"2025-09-08",22.034,19500,{"date":1540,"open":1138,"high":1122,"low":1138,"close":1122,"change":1541,"percent_change":1542,"volume":1039,"transactions":9,"vwap":1122},"2025-09-05",0.115,0.52,{"date":1544,"open":887,"high":904,"low":911,"close":1209,"change":278,"percent_change":279,"volume":1494,"transactions":9,"vwap":1209},"2025-09-04",{"date":1546,"open":1008,"high":887,"low":849,"close":887,"change":107,"percent_change":450,"volume":1547,"transactions":9,"vwap":887},"2025-09-03",41600,{"date":1549,"open":873,"high":1008,"low":873,"close":849,"change":676,"percent_change":931,"volume":1550,"transactions":9,"vwap":849},"2025-09-02",41800,{"date":1552,"open":898,"high":898,"low":1553,"close":1553,"change":1010,"percent_change":1011,"volume":1554,"transactions":9,"vwap":1553},"2025-08-29",21.825,21700,{"date":1556,"open":887,"high":898,"low":1557,"close":898,"change":1558,"percent_change":1559,"volume":955,"transactions":9,"vwap":898},"2025-08-28",21.854,-0.075,-0.34,{"date":1561,"open":1057,"high":1050,"low":1057,"close":1063,"change":112,"percent_change":617,"volume":781,"transactions":9,"vwap":1063},"2025-08-27",{"date":1563,"open":1050,"high":1050,"low":1245,"close":1052,"change":227,"percent_change":227,"volume":1564,"transactions":9,"vwap":1052},"2025-08-26",20900,{"date":1566,"open":1127,"high":1131,"low":1567,"close":1052,"change":112,"percent_change":617,"volume":1474,"transactions":9,"vwap":1052},"2025-08-25",21.948,{"date":1569,"open":1033,"high":1127,"low":1570,"close":1427,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1427},"2025-08-22",21.879,0.095,0.43,32200,{"date":1575,"open":1287,"high":895,"low":1287,"close":898,"change":23,"percent_change":235,"volume":663,"transactions":9,"vwap":898},"2025-08-21",{"date":1577,"open":1033,"high":1033,"low":887,"close":1033,"change":269,"percent_change":529,"volume":1433,"transactions":9,"vwap":1033},"2025-08-20",{"date":1579,"open":910,"high":1580,"low":910,"close":898,"change":1393,"percent_change":950,"volume":1581,"transactions":9,"vwap":898},"2025-08-19",21.875,15500,{"date":1583,"open":910,"high":905,"low":1584,"close":930,"change":1393,"percent_change":950,"volume":1585,"transactions":9,"vwap":930},"2025-08-18",21.807,31200,{"date":1587,"open":849,"high":872,"low":849,"close":849,"change":22,"percent_change":23,"volume":1588,"transactions":9,"vwap":849},"2025-08-15",11800,{"date":1590,"open":1008,"high":1591,"low":836,"close":850,"change":23,"percent_change":235,"volume":1592,"transactions":9,"vwap":850},"2025-08-14",21.828,12300,{"date":1594,"open":1024,"high":1304,"low":1595,"close":1553,"change":734,"percent_change":122,"volume":1210,"transactions":9,"vwap":1553},"2025-08-13",21.792,{"date":1597,"open":841,"high":841,"low":829,"close":841,"change":1431,"percent_change":1432,"volume":941,"transactions":9,"vwap":841},"2025-08-12",{"date":1599,"open":878,"high":873,"low":1600,"close":1601,"change":807,"percent_change":365,"volume":798,"transactions":9,"vwap":1601},"2025-08-11",21.714,21.722,{"date":1603,"open":831,"high":878,"low":831,"close":863,"change":1604,"percent_change":1518,"volume":1252,"transactions":9,"vwap":863},"2025-08-08",0.029,{"date":1606,"open":873,"high":873,"low":830,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-08-07",21.686,-0.033,-0.15,21100,{"date":1612,"open":829,"high":873,"low":822,"close":1613,"change":1242,"percent_change":260,"volume":1614,"transactions":9,"vwap":1613},"2025-08-06",21.719,9200,{"date":1616,"open":828,"high":878,"low":828,"close":1617,"change":1020,"percent_change":269,"volume":1618,"transactions":9,"vwap":1617},"2025-08-05",21.725,18800,{"date":1620,"open":822,"high":829,"low":1621,"close":829,"change":734,"percent_change":122,"volume":1622,"transactions":9,"vwap":829},"2025-08-04",21.67,31700,{"date":1624,"open":830,"high":830,"low":988,"close":988,"change":227,"percent_change":227,"volume":690,"transactions":9,"vwap":988},"2025-08-01",{"date":1626,"open":983,"high":1621,"low":1627,"close":988,"change":1628,"percent_change":990,"volume":1618,"transactions":9,"vwap":988},"2025-07-31",21.619,0.079,{"date":1630,"open":727,"high":816,"low":722,"close":954,"change":1235,"percent_change":1631,"volume":1632,"transactions":9,"vwap":954},"2025-07-30",-0.53,8700,{"date":1634,"open":1621,"high":828,"low":1635,"close":822,"change":349,"percent_change":853,"volume":1636,"transactions":9,"vwap":822},"2025-07-29",21.663,21300,{"date":1638,"open":828,"high":828,"low":789,"close":795,"change":22,"percent_change":23,"volume":1639,"transactions":9,"vwap":795},"2025-07-28",21000,{"date":1641,"open":789,"high":790,"low":1642,"close":791,"change":657,"percent_change":508,"volume":1643,"transactions":9,"vwap":791},"2025-07-25",21.63,20000,{"date":1645,"open":722,"high":1642,"low":721,"close":1642,"change":348,"percent_change":349,"volume":762,"transactions":9,"vwap":1642},"2025-07-24",{"date":1647,"open":816,"high":1642,"low":780,"close":816,"change":227,"percent_change":227,"volume":1648,"transactions":9,"vwap":816},"2025-07-23",14800,{"date":1650,"open":795,"high":795,"low":779,"close":816,"change":227,"percent_change":227,"volume":1651,"transactions":9,"vwap":816},"2025-07-22",6500,{"date":1653,"open":1621,"high":1621,"low":816,"close":816,"change":227,"percent_change":227,"volume":1654,"transactions":9,"vwap":816},"2025-07-21",21900,{"date":1656,"open":789,"high":789,"low":779,"close":816,"change":227,"percent_change":227,"volume":798,"transactions":9,"vwap":816},"2025-07-18",{"date":1658,"open":721,"high":816,"low":729,"close":816,"change":1659,"percent_change":1118,"volume":1180,"transactions":9,"vwap":816},"2025-07-17",0.052,{"date":1661,"open":727,"high":727,"low":723,"close":1662,"change":1663,"percent_change":989,"volume":1102,"transactions":9,"vwap":1662},"2025-07-16",21.568,0.018,{"date":1665,"open":816,"high":789,"low":723,"close":723,"change":493,"percent_change":1188,"volume":1666,"transactions":9,"vwap":723},"2025-07-15",29300,{"date":1668,"open":1621,"high":1621,"low":779,"close":816,"change":761,"percent_change":1332,"volume":1669,"transactions":9,"vwap":816},"2025-07-14",29900,{"date":1671,"open":830,"high":831,"low":1621,"close":1672,"change":1608,"percent_change":1609,"volume":1093,"transactions":9,"vwap":1672},"2025-07-11",21.675,{"date":1674,"open":830,"high":828,"low":1675,"close":1676,"change":1663,"percent_change":989,"volume":941,"transactions":9,"vwap":1676},"2025-07-10",21.664,21.708,{"date":1678,"open":1621,"high":831,"low":790,"close":831,"change":961,"percent_change":1141,"volume":1679,"transactions":9,"vwap":831},"2025-07-09",28800,{"date":1681,"open":816,"high":795,"low":714,"close":795,"change":269,"percent_change":529,"volume":1682,"transactions":9,"vwap":795},"2025-07-08",35600,{"date":1684,"open":822,"high":822,"low":721,"close":1642,"change":676,"percent_change":244,"volume":1685,"transactions":9,"vwap":1642},"2025-07-07",182500,{"date":1687,"open":1642,"high":790,"low":816,"close":791,"change":657,"percent_change":508,"volume":1688,"transactions":9,"vwap":791},"2025-07-03",37300,{"date":1690,"open":722,"high":1642,"low":699,"close":1642,"change":734,"percent_change":122,"volume":1691,"transactions":9,"vwap":1642},"2025-07-02",47900,{"date":1693,"open":700,"high":801,"low":700,"close":801,"change":289,"percent_change":152,"volume":1564,"transactions":9,"vwap":801},"2025-07-01",{"date":1695,"open":710,"high":693,"low":669,"close":759,"change":269,"percent_change":529,"volume":1696,"transactions":9,"vwap":759},"2025-06-30",37200,{"date":1698,"open":728,"high":728,"low":669,"close":675,"change":235,"percent_change":979,"volume":1699,"transactions":9,"vwap":675},"2025-06-27",19200,{"date":1701,"open":1702,"high":1703,"low":1702,"close":721,"change":1393,"percent_change":950,"volume":980,"transactions":9,"vwap":721},"2025-06-26",21.531,21.574,{"date":1705,"open":699,"high":1706,"low":715,"close":716,"change":112,"percent_change":617,"volume":1707,"transactions":9,"vwap":716},"2025-06-25",21.543,8500,{"date":1709,"open":700,"high":723,"low":700,"close":694,"change":289,"percent_change":152,"volume":1710,"transactions":9,"vwap":694},"2025-06-24",14000,{"date":1712,"open":721,"high":721,"low":1713,"close":695,"change":657,"percent_change":508,"volume":1714,"transactions":9,"vwap":695},"2025-06-23",21.461,27200,{"date":1716,"open":635,"high":623,"low":635,"close":671,"change":961,"percent_change":962,"volume":1654,"transactions":9,"vwap":671},"2025-06-20",{"date":1718,"open":624,"high":635,"low":594,"close":661,"change":610,"percent_change":425,"volume":1719,"transactions":9,"vwap":661},"2025-06-18",6900,{"date":1721,"open":592,"high":592,"low":1722,"close":592,"change":269,"percent_change":529,"volume":677,"transactions":9,"vwap":592},"2025-06-17",21.37,{"date":1724,"open":636,"high":593,"low":567,"close":1722,"change":112,"percent_change":617,"volume":1725,"transactions":9,"vwap":1722},"2025-06-16",22900,{"date":1727,"open":636,"high":636,"low":1728,"close":636,"change":676,"percent_change":244,"volume":1729,"transactions":9,"vwap":636},"2025-06-13",21.35,13700,{"date":1731,"open":1732,"high":1733,"low":650,"close":661,"change":348,"percent_change":349,"volume":980,"transactions":9,"vwap":661},"2025-06-12",21.415,21.419,{"date":1735,"open":615,"high":625,"low":594,"close":594,"change":348,"percent_change":349,"volume":1736,"transactions":9,"vwap":594},"2025-06-11",11100,{"date":1738,"open":592,"high":592,"low":636,"close":642,"change":610,"percent_change":425,"volume":1739,"transactions":9,"vwap":642},"2025-06-10",10600,{"date":1741,"open":399,"high":636,"low":399,"close":1722,"change":348,"percent_change":349,"volume":1071,"transactions":9,"vwap":1722},"2025-06-09",{"date":1743,"open":1722,"high":592,"low":567,"close":567,"change":676,"percent_change":244,"volume":1305,"transactions":9,"vwap":567},"2025-06-06",{"date":1745,"open":592,"high":624,"low":567,"close":642,"change":365,"percent_change":366,"volume":803,"transactions":9,"vwap":642},"2025-06-05",{"date":1747,"open":1748,"high":567,"low":1749,"close":1750,"change":107,"percent_change":450,"volume":1180,"transactions":9,"vwap":1750},"2025-06-04",21.34,21.335,21.355,{"date":1752,"open":528,"high":399,"low":528,"close":1753,"change":365,"percent_change":366,"volume":1015,"transactions":9,"vwap":1753},"2025-06-03",21.295,{"date":1755,"open":463,"high":1756,"low":463,"close":1756,"change":717,"percent_change":493,"volume":792,"transactions":9,"vwap":1756},"2025-06-02",21.265,{"date":1758,"open":463,"high":528,"low":1759,"close":528,"change":961,"percent_change":962,"volume":1442,"transactions":9,"vwap":528},"2025-05-30",21.219,{"date":1761,"open":421,"high":407,"low":463,"close":420,"change":1762,"percent_change":466,"volume":1054,"transactions":9,"vwap":420},"2025-05-29",-0.049,{"date":1764,"open":399,"high":1765,"low":1766,"close":1766,"change":1767,"percent_change":1609,"volume":1445,"transactions":9,"vwap":1766},"2025-05-28",21.319,21.289,-0.031,{"date":1769,"open":400,"high":1770,"low":398,"close":521,"change":1228,"percent_change":52,"volume":1771,"transactions":9,"vwap":521},"2025-05-27",21.323,13400,{"date":1773,"open":388,"high":463,"low":1774,"close":491,"change":1775,"percent_change":112,"volume":1246,"transactions":9,"vwap":491},"2025-05-23",21.179,-0.003,{"date":1777,"open":381,"high":420,"low":449,"close":1778,"change":802,"percent_change":112,"volume":1779,"transactions":9,"vwap":1778},"2025-05-22",21.218,11500,{"date":1781,"open":399,"high":1782,"low":547,"close":388,"change":1783,"percent_change":1784,"volume":1132,"transactions":9,"vwap":388},"2025-05-21",21.354,-0.101,-0.47,{"date":1786,"open":521,"high":1787,"low":400,"close":1788,"change":1762,"percent_change":466,"volume":1311,"transactions":9,"vwap":1788},"2025-05-20",21.375,21.321,{"date":1790,"open":421,"high":1722,"low":421,"close":1722,"change":349,"percent_change":853,"volume":1791,"transactions":9,"vwap":1722},"2025-05-19",14500,{"date":1793,"open":521,"high":1794,"low":398,"close":521,"change":278,"percent_change":279,"volume":1479,"transactions":9,"vwap":521},"2025-05-16",21.327,{"date":1796,"open":521,"high":521,"low":420,"close":441,"change":734,"percent_change":735,"volume":690,"transactions":9,"vwap":441},"2025-05-15",{"date":1798,"open":498,"high":498,"low":388,"close":388,"change":617,"percent_change":332,"volume":1525,"transactions":9,"vwap":388},"2025-05-14",{"date":1800,"open":407,"high":1801,"low":421,"close":398,"change":269,"percent_change":529,"volume":1802,"transactions":9,"vwap":398},"2025-05-13",21.279,13100,{"date":1804,"open":399,"high":399,"low":420,"close":421,"change":413,"percent_change":414,"volume":1779,"transactions":9,"vwap":421},"2025-05-12",{"date":1806,"open":449,"high":1807,"low":449,"close":390,"change":1020,"percent_change":269,"volume":1808,"transactions":9,"vwap":390},"2025-05-09",21.206,8200,{"date":1810,"open":547,"high":1811,"low":1812,"close":449,"change":348,"percent_change":349,"volume":1813,"transactions":9,"vwap":449},"2025-05-08",21.214,21.175,15700,{"date":1815,"open":356,"high":456,"low":1816,"close":456,"change":961,"percent_change":962,"volume":1102,"transactions":9,"vwap":456},"2025-05-07",21.137,{"date":1818,"open":1819,"high":355,"low":1819,"close":355,"change":961,"percent_change":962,"volume":739,"transactions":9,"vwap":355},"2025-05-06",21.065001,{"date":1821,"open":346,"high":346,"low":1822,"close":330,"change":22,"percent_change":23,"volume":1433,"transactions":9,"vwap":330},"2025-05-05",21.059999,{"date":1824,"open":329,"high":1825,"low":329,"close":1826,"change":1827,"percent_change":1110,"volume":654,"transactions":9,"vwap":1826},"2025-05-02",21.119,21.094999,0.036,{"date":1829,"open":330,"high":259,"low":1830,"close":1831,"change":1401,"percent_change":1402,"volume":1832,"transactions":9,"vwap":1831},"2025-05-01",21.049999,21.059,7100,{"date":1834,"open":1822,"high":259,"low":1822,"close":1835,"change":1762,"percent_change":466,"volume":1554,"transactions":9,"vwap":1835},"2025-04-30",21.080999,{"date":1837,"open":357,"high":1838,"low":357,"close":355,"change":1402,"percent_change":1784,"volume":1813,"transactions":9,"vwap":355},"2025-04-29",21.163,{"date":1840,"open":463,"high":1841,"low":1811,"close":463,"change":365,"percent_change":366,"volume":1842,"transactions":9,"vwap":463},"2025-04-28",21.248,4200,{"date":1844,"open":449,"high":1811,"low":449,"close":547,"change":227,"percent_change":227,"volume":1060,"transactions":9,"vwap":547},"2025-04-25",{"date":1846,"open":390,"high":1847,"low":449,"close":547,"change":734,"percent_change":735,"volume":1848,"transactions":9,"vwap":547},"2025-04-24",21.217,5800,{"date":1850,"open":498,"high":498,"low":357,"close":457,"change":1851,"percent_change":1852,"volume":1791,"transactions":9,"vwap":457},"2025-04-23",0.125,0.59,{"date":180,"open":1854,"high":1855,"low":242,"close":277,"change":1393,"percent_change":1110,"volume":1346,"transactions":9,"vwap":277},20.985,21.030001]