[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MFSV":3,"homepage-market-summary":30,"stock-historical-MFSV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MFSV","2026-10-05",{"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},"MFS Active Value ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.246,0.35348,"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},28.37,28.29,28.435,28.135,28.26,0.11,0.39,48517.578216,30.15,25.32,132558.7171281235,63.1,458,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},23.463,99095,36169737.999159,20.45,"2025-04-23",[183,186,196,207,216,227,236,244,253,262,270,279,289,298,307,315,324,334,341,351,361,368,377,388,396,404,414,424,434,443,453,459,468,477,485,496,504,510,519,526,534,542,550,556,564,570,581,588,594,603,611,619,629,637,643,652,659,665,674,683,690,694,699,704,708,713,719,725,731,738,745,750,754,758,762,767,773,779,785,792,798,806,811,816,822,830,837,844,851,858,864,870,877,883,890,898,904,911,920,924,930,938,942,945,951,956,960,964,969,973,977,982,986,990,994,998,1002,1006,1009,1014,1017,1020,1024,1029,1033,1039,1046,1054,1061,1067,1076,1083,1090,1096,1102,1107,1113,1120,1127,1135,1142,1148,1152,1159,1164,1170,1175,1181,1187,1192,1197,1201,1206,1214,1218,1222,1227,1230,1233,1238,1242,1246,1250,1253,1257,1261,1267,1270,1275,1279,1283,1287,1292,1298,1302,1306,1311,1315,1319,1323,1326,1330,1333,1338,1343,1346,1352,1357,1363,1369,1374,1379,1382,1385,1390,1394,1397,1401,1409,1415,1422,1426,1429,1434,1438,1444,1449,1457,1462,1467,1473,1478,1484,1489,1494,1503,1509,1516,1521,1528,1534,1540,1546,1552,1557,1562,1567,1572,1579,1585,1589,1592,1598,1602,1608,1613,1621,1624,1629,1634,1638,1645,1650,1655,1659,1663,1668,1672,1676,1681,1685,1689,1692,1696,1700,1704,1709,1717,1724,1728,1731,1733,1738,1746,1751,1755,1760,1766,1772,1778,1783,1787,1790,1793,1798,1804,1808,1812,1815,1818,1824,1830,1836,1843,1850,1857,1861,1867,1874,1881,1887,1895,1902,1908,1916,1923,1931,1936,1943,1949,1955,1961,1965,1971,1976,1982,1989,1995,2000,2006,2011,2016,2021,2028,2033,2037,2044,2049,2055,2062,2069,2075,2080,2087,2092,2097,2103,2110,2115,2122,2125,2132,2138,2144,2150,2157,2160,2166,2171,2174,2179,2184,2190,2196,2204,2211,2215,2220,2225,2230,2238,2242,2249,2257,2263,2271,2278,2284,2290,2296,2303,2308,2315,2320,2326],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},247,28.3422,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",28.31,28.32,28.18,0.14,0.5,61648.955,314,28.2445,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",28.15,28.16,27.919,28.12,0.02,0.07,79503.67511,256,28.0769,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",28.3,28.1,-0.14,-0.5,134011.90823,401,28.2139,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",28.23,28.25,28.1174,28.24,-0.02,-0.07,94705.38424,274,28.1782,{"date":228,"open":18,"high":229,"low":230,"close":21,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",28.35,28.22,-0.19,-0.67,41224.352362,219,28.2769,{"date":237,"open":188,"high":238,"low":209,"close":239,"change":167,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",28.48,28.45,0.71,49322.282051,337,28.3965,{"date":245,"open":246,"high":246,"low":247,"close":219,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",28.44,28.234802,-0.28,-0.98,52587.988,442,28.326,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":211,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",28.67,28.47,28.53,-0.49,76041.6747,214,28.5414,{"date":263,"open":264,"high":265,"low":266,"close":255,"change":211,"percent_change":258,"volume":267,"transactions":268,"vwap":269},"2026-09-22",28.81,28.85,28.58,59715.359,276,28.6756,{"date":271,"open":272,"high":273,"low":274,"close":264,"change":275,"percent_change":71,"volume":276,"transactions":277,"vwap":278},"2026-09-21",28.78,28.86,28.7,0.06,107791.799,278,28.8137,{"date":280,"open":274,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",28.750906,28.636344,28.75,-0.05,-0.17,32657.15406,525,28.7051,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":131,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",28.98,28.71,28.8,0.31,58122.32982,290,28.8026,{"date":299,"open":300,"high":301,"low":302,"close":292,"change":141,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",29.06,29.07,28.5793,-1.17,48810.23763,307,28.8637,{"date":308,"open":309,"high":309,"low":291,"close":310,"change":211,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",29.09,29.05,-0.48,66199.80333,269,29.0375,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":223,"percent_change":87,"volume":321,"transactions":322,"vwap":323},"2026-09-14",29.28,29.32,29.14,29.19,69235.53396,387,29.2211,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",29.35,29.16,29.26,0.23,0.79,62045.01934,282,29.2578,{"date":335,"open":319,"high":319,"low":336,"close":337,"change":223,"percent_change":87,"volume":338,"transactions":339,"vwap":340},"2026-09-10",28.975,29.03,64584.8546,237,29.0628,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",29.21,29.0705,29.1,-0.18,-0.61,77165.381362,460,29.1276,{"date":352,"open":353,"high":354,"low":355,"close":317,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",29.46,29.47,29.255,-0.37,-1.25,91713.30126,326,29.3546,{"date":362,"open":363,"high":364,"low":363,"close":364,"change":223,"percent_change":87,"volume":365,"transactions":366,"vwap":367},"2026-09-04",29.5,29.65,66424.09342,304,29.5694,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":71,"percent_change":240,"volume":374,"transactions":375,"vwap":376},"2026-09-03",29.71,29.74,29.56,29.72,57209.53826,349,29.6788,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",29.415,29.58,29.41,29.51,0.08,0.27,63380.20653,377,29.5099,{"date":389,"open":382,"high":380,"low":390,"close":391,"change":392,"percent_change":141,"volume":393,"transactions":394,"vwap":395},"2026-09-01",29.3519,29.43,-0.1,77240.87027,514,29.4419,{"date":397,"open":398,"high":398,"low":382,"close":399,"change":400,"percent_change":232,"volume":401,"transactions":402,"vwap":403},"2026-08-31",29.63,29.53,-0.2,118821.7609,439,29.5558,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":131,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",29.77,29.8145,29.66,29.73,0.3,977684.14149,319,29.7023,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":346,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",29.67,29.7,29.59,29.64,-0.6,109206.30245,364,29.6599,{"date":425,"open":406,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",29.8693,29.76,29.82,0.03,0.1,151530.45302,338,29.8276,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":222,"percent_change":223,"volume":440,"transactions":441,"vwap":442},"2026-08-25",29.75,29.83,29.682,29.79,87081.84391,312,29.7624,{"date":444,"open":445,"high":446,"low":408,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",29.715,29.825,29.81,0.13,0.44,57295.8911,215,29.7824,{"date":454,"open":428,"high":437,"low":416,"close":455,"change":202,"percent_change":203,"volume":456,"transactions":457,"vwap":458},"2026-08-21",29.68,135790.7246,267,29.7192,{"date":460,"open":437,"high":461,"low":462,"close":408,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",29.96,29.655,-0.29,-0.97,128195.039842,717,29.8215,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":383,"percent_change":384,"volume":474,"transactions":475,"vwap":476},"2026-08-19",29.94,30.13,29.93,29.95,85806.930884,268,30.0204,{"date":478,"open":473,"high":479,"low":480,"close":481,"change":202,"percent_change":203,"volume":482,"transactions":483,"vwap":484},"2026-08-18",29.98,29.86,29.87,153809.10486,341,29.8989,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",30.03,30.06,29.840941,29.85,-0.22,-0.73,93529.00629,325,29.9209,{"date":497,"open":498,"high":499,"low":487,"close":498,"change":500,"percent_change":448,"volume":501,"transactions":502,"vwap":503},"2026-08-14",30.07,30.0999,0.04,58664.3634,193,30.068,{"date":505,"open":506,"high":25,"low":507,"close":487,"change":500,"percent_change":448,"volume":508,"transactions":205,"vwap":509},"2026-08-13",30.1,29.955,88239.8304,30.0427,{"date":511,"open":487,"high":487,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",29.9385,29.99,-0.01,-0.03,205678.119712,266,29.9646,{"date":520,"open":521,"high":488,"low":490,"close":522,"change":275,"percent_change":167,"volume":523,"transactions":524,"vwap":525},"2026-08-11",29.9,30,197224.716,404,29.9706,{"date":527,"open":528,"high":529,"low":530,"close":470,"change":222,"percent_change":223,"volume":531,"transactions":532,"vwap":533},"2026-08-10",30.01,30.02,29.88,72901.779312,322,29.9523,{"date":535,"open":536,"high":479,"low":406,"close":461,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",29.8,0.16,0.54,74146.5267,236,29.9215,{"date":543,"open":461,"high":544,"low":370,"close":536,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-06",30.035,-0.08,-0.27,62623.2707,249,29.8159,{"date":551,"open":461,"high":461,"low":552,"close":530,"change":514,"percent_change":515,"volume":553,"transactions":554,"vwap":555},"2026-08-05",29.759057,73449.025747,230,29.8511,{"date":557,"open":408,"high":472,"low":399,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-04",29.89,0.19,0.64,127112.1011,350,29.7384,{"date":565,"open":566,"high":436,"low":418,"close":417,"change":71,"percent_change":240,"volume":567,"transactions":568,"vwap":569},"2026-08-03",29.69,65317.924892,311,29.6654,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",29.4,29.57,29.3184,29.49,0.15,0.51,64221.017892,315,29.4969,{"date":582,"open":583,"high":583,"low":309,"close":584,"change":576,"percent_change":577,"volume":585,"transactions":586,"vwap":587},"2026-07-30",29.44,29.34,87092.139566,318,29.2393,{"date":589,"open":418,"high":408,"low":320,"close":320,"change":311,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-29",-1.62,70813.045493,415,29.3771,{"date":595,"open":596,"high":597,"low":372,"close":416,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-28",29.61,29.721,0.22,0.75,71735.2897,287,29.672,{"date":604,"open":605,"high":380,"low":606,"close":607,"change":131,"percent_change":294,"volume":608,"transactions":609,"vwap":610},"2026-07-27",29.55,29.3701,29.45,134577.98139,316,29.4712,{"date":612,"open":613,"high":391,"low":327,"close":614,"change":52,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-24",29.27,29.36,0.62,91931.0977,372,29.3347,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":211,"volume":626,"transactions":627,"vwap":628},"2026-07-23",29.15,29.25,29.08,29.18,-0.04,101348.03677,321,29.1556,{"date":630,"open":631,"high":328,"low":632,"close":633,"change":275,"percent_change":71,"volume":634,"transactions":635,"vwap":636},"2026-07-22",29.23,29.155,29.22,81591.516125,218,29.2089,{"date":638,"open":343,"high":343,"low":639,"close":327,"change":22,"percent_change":640,"volume":641,"transactions":494,"vwap":642},"2026-07-21",29,0.38,79734.3467,29.1279,{"date":644,"open":317,"high":645,"low":646,"close":310,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-20",29.29,29.035,-0.12,-0.41,97446.58934,392,29.0922,{"date":653,"open":624,"high":381,"low":654,"close":655,"change":545,"percent_change":546,"volume":656,"transactions":657,"vwap":658},"2026-07-17",29.125,29.17,68731.4058,309,29.2447,{"date":660,"open":328,"high":661,"low":655,"close":622,"change":191,"percent_change":662,"volume":663,"transactions":305,"vwap":664},"2026-07-16",29.3199,0.48,77128.2707,29.2365,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":429,"volume":672,"transactions":375,"vwap":673},"2026-07-15",29.12,29.2,29.068,29.11,0.01,72292.308494,29.1212,{"date":675,"open":633,"high":676,"low":677,"close":345,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-14",29.2868,29.063741,-0.06,-0.21,57892.8713,241,29.1352,{"date":684,"open":670,"high":328,"low":685,"close":327,"change":203,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-13",29.065,0.24,137933.945129,612,29.1454,{"date":691,"open":345,"high":667,"low":692,"close":309,"change":22,"percent_change":640,"volume":693,"transactions":9,"vwap":309},"2026-07-10",28.95,85600,{"date":695,"open":291,"high":696,"low":697,"close":291,"change":430,"percent_change":116,"volume":698,"transactions":9,"vwap":291},"2026-07-09",29.030001,28.946,70200,{"date":700,"open":345,"high":670,"low":273,"close":701,"change":87,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-08",28.88,-0.82,74200,{"date":705,"open":622,"high":706,"low":667,"close":667,"change":429,"percent_change":430,"volume":707,"transactions":9,"vwap":667},"2026-07-07",29.31,90100,{"date":709,"open":710,"high":710,"low":711,"close":309,"change":131,"percent_change":294,"volume":712,"transactions":9,"vwap":309},"2026-07-06",29.13,28.97,63400,{"date":714,"open":264,"high":639,"low":715,"close":639,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":639},"2026-07-02",28.776,0.32,1.12,42200,{"date":720,"open":721,"high":272,"low":722,"close":723,"change":22,"percent_change":23,"volume":724,"transactions":9,"vwap":723},"2026-07-01",28.57,28.5,28.68,115100,{"date":726,"open":238,"high":727,"low":728,"close":721,"change":448,"percent_change":729,"volume":730,"transactions":9,"vwap":721},"2026-06-30",28.638,28.39,0.46,188100,{"date":732,"open":733,"high":734,"low":735,"close":246,"change":191,"percent_change":736,"volume":737,"transactions":9,"vwap":246},"2026-06-29",28.46,28.51,28.38,0.49,96600,{"date":739,"open":740,"high":239,"low":741,"close":209,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":209},"2026-06-26",28.43,28.226,-0.15,-0.53,100200,{"date":746,"open":747,"high":274,"low":728,"close":239,"change":203,"percent_change":748,"volume":749,"transactions":9,"vwap":239},"2026-06-25",28.52,0.25,332700,{"date":751,"open":239,"high":256,"low":752,"close":735,"change":671,"percent_change":500,"volume":753,"transactions":9,"vwap":735},"2026-06-24",28.252,128100,{"date":755,"open":21,"high":740,"low":219,"close":17,"change":392,"percent_change":756,"volume":757,"transactions":9,"vwap":17},"2026-06-23",-0.35,635700,{"date":759,"open":17,"high":760,"low":17,"close":256,"change":22,"percent_change":23,"volume":761,"transactions":9,"vwap":256},"2026-06-22",28.547,88700,{"date":763,"open":255,"high":255,"low":764,"close":765,"change":222,"percent_change":223,"volume":766,"transactions":9,"vwap":765},"2026-06-18",28.34,28.36,353900,{"date":768,"open":292,"high":264,"low":769,"close":735,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":735},"2026-06-17",28.315,-0.33,-1.15,66700,{"date":774,"open":775,"high":776,"low":777,"close":292,"change":671,"percent_change":429,"volume":778,"transactions":9,"vwap":292},"2026-06-16",28.77,28.87,28.665,82300,{"date":780,"open":272,"high":272,"low":781,"close":274,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":274},"2026-06-15",28.64,0.17,0.6,136000,{"date":786,"open":188,"high":787,"low":788,"close":257,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":257},"2026-06-12",28.56,28.27,0.26,0.92,69900,{"date":793,"open":794,"high":229,"low":795,"close":788,"change":23,"percent_change":796,"volume":797,"transactions":9,"vwap":788},"2026-06-11",28.08,28,1.4,97300,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":231,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-10",28.02,28.14,27.85,27.88,-0.68,84200,{"date":807,"open":800,"high":199,"low":808,"close":809,"change":748,"percent_change":810,"volume":791,"transactions":9,"vwap":809},"2026-06-09",27.755,28.07,0.9,{"date":812,"open":813,"high":794,"low":814,"close":814,"change":545,"percent_change":463,"volume":815,"transactions":9,"vwap":814},"2026-06-08",27.97,27.82,75000,{"date":817,"open":818,"high":794,"low":819,"close":820,"change":211,"percent_change":212,"volume":821,"transactions":9,"vwap":820},"2026-06-05",28.059999,27.86,27.9,65400,{"date":823,"open":803,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-04",28.049999,27.875,28.040001,0.41,1.48,71200,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":545,"percent_change":463,"volume":836,"transactions":9,"vwap":835},"2026-06-03",27.66,27.76,27.61,27.63,98800,{"date":838,"open":835,"high":839,"low":840,"close":841,"change":52,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-02",27.73,27.502,27.71,0.65,83300,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":211,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-01",27.55,27.445,27.53,-0.51,434300,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":545,"percent_change":463,"volume":857,"transactions":9,"vwap":856},"2026-05-29",27.75,27.77,27.652,27.67,107400,{"date":859,"open":860,"high":861,"low":862,"close":853,"change":545,"percent_change":463,"volume":863,"transactions":9,"vwap":853},"2026-05-28",27.83,27.851,27.702,93400,{"date":865,"open":866,"high":867,"low":868,"close":860,"change":625,"percent_change":211,"volume":869,"transactions":9,"vwap":860},"2026-05-27",27.91,27.94,27.78,77800,{"date":871,"open":803,"high":872,"low":873,"close":874,"change":383,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-05-26",27.93,27.802,27.87,0.29,97700,{"date":878,"open":833,"high":879,"low":880,"close":881,"change":167,"percent_change":111,"volume":882,"transactions":9,"vwap":881},"2026-05-22",27.84,27.677,27.79,255800,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":514,"percent_change":625,"volume":889,"transactions":9,"vwap":888},"2026-05-21",27.58,27.62,27.37,27.59,138100,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":131,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-20",27.48,27.65,27.415,27.6,0.33,391700,{"date":899,"open":900,"high":893,"low":901,"close":900,"change":223,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-19",27.51,27.39,-0.25,115700,{"date":905,"open":906,"high":888,"low":907,"close":885,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":885},"2026-05-18",27.5,27.38,0.28,1.03,77400,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-15",27.4,27.49,27.29,27.3,-0.23,-0.84,78400,{"date":921,"open":834,"high":835,"low":922,"close":848,"change":275,"percent_change":598,"volume":923,"transactions":9,"vwap":848},"2026-05-14",27.485,106700,{"date":925,"open":926,"high":900,"low":927,"close":928,"change":223,"percent_change":902,"volume":929,"transactions":9,"vwap":928},"2026-05-13",27.44,27.388,27.47,126800,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":430,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-12",27.45,27.57,27.232,27.54,0.36,110800,{"date":939,"open":914,"high":906,"low":940,"close":926,"change":500,"percent_change":576,"volume":941,"transactions":9,"vwap":926},"2026-05-11",27.389,160700,{"date":943,"open":846,"high":846,"low":887,"close":913,"change":514,"percent_change":625,"volume":944,"transactions":9,"vwap":913},"2026-05-08",74800,{"date":946,"open":893,"high":893,"low":947,"close":948,"change":463,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-07",27.34,27.41,-1.05,91100,{"date":952,"open":953,"high":853,"low":895,"close":954,"change":131,"percent_change":896,"volume":955,"transactions":9,"vwap":954},"2026-05-06",27.69,27.7,109600,{"date":957,"open":928,"high":835,"low":958,"close":834,"change":383,"percent_change":875,"volume":959,"transactions":9,"vwap":834},"2026-05-05",27.412,105600,{"date":961,"open":853,"high":868,"low":914,"close":848,"change":491,"percent_change":962,"volume":963,"transactions":9,"vwap":848},"2026-05-04",-0.79,115900,{"date":965,"open":813,"high":966,"low":967,"close":853,"change":231,"percent_change":804,"volume":968,"transactions":9,"vwap":853},"2026-05-01",27.99,27.74,92500,{"date":970,"open":900,"high":795,"low":900,"close":867,"change":908,"percent_change":971,"volume":972,"transactions":9,"vwap":867},"2026-04-30",1.01,186000,{"date":974,"open":839,"high":833,"low":975,"close":832,"change":203,"percent_change":748,"volume":976,"transactions":9,"vwap":832},"2026-04-29",27.56,156900,{"date":978,"open":967,"high":854,"low":979,"close":888,"change":980,"percent_change":980,"volume":981,"transactions":9,"vwap":888},"2026-04-28",27.535,0,114900,{"date":983,"open":888,"high":853,"low":984,"close":888,"change":980,"percent_change":980,"volume":985,"transactions":9,"vwap":888},"2026-04-27",27.52,217700,{"date":987,"open":988,"high":988,"low":848,"close":888,"change":211,"percent_change":212,"volume":989,"transactions":9,"vwap":888},"2026-04-24",27.72,193200,{"date":991,"open":835,"high":833,"low":848,"close":839,"change":908,"percent_change":992,"volume":993,"transactions":9,"vwap":839},"2026-04-23",1.02,195800,{"date":995,"open":853,"high":868,"low":948,"close":932,"change":392,"percent_change":996,"volume":997,"transactions":9,"vwap":932},"2026-04-22",-0.36,72500,{"date":999,"open":874,"high":874,"low":984,"close":846,"change":87,"percent_change":1000,"volume":1001,"transactions":9,"vwap":846},"2026-04-21",-0.86,172700,{"date":1003,"open":881,"high":874,"low":1004,"close":881,"change":500,"percent_change":191,"volume":1005,"transactions":9,"vwap":881},"2026-04-20",27.735,137500,{"date":1007,"open":832,"high":825,"low":933,"close":853,"change":167,"percent_change":106,"volume":1008,"transactions":9,"vwap":853},"2026-04-17",80700,{"date":1010,"open":892,"high":1011,"low":1012,"close":846,"change":203,"percent_change":748,"volume":1013,"transactions":9,"vwap":846},"2026-04-16",27.64,27.46,169900,{"date":1015,"open":888,"high":895,"low":887,"close":892,"change":223,"percent_change":902,"volume":1016,"transactions":9,"vwap":892},"2026-04-15",96900,{"date":1018,"open":888,"high":834,"low":932,"close":846,"change":625,"percent_change":211,"volume":1019,"transactions":9,"vwap":846},"2026-04-14",116900,{"date":1021,"open":915,"high":1011,"low":1022,"close":888,"change":908,"percent_change":909,"volume":1023,"transactions":9,"vwap":888},"2026-04-13",27.224,249300,{"date":1025,"open":1011,"high":893,"low":1026,"close":1027,"change":463,"percent_change":949,"volume":1028,"transactions":9,"vwap":1027},"2026-04-10",27.294,27.31,70300,{"date":1030,"open":948,"high":1031,"low":948,"close":895,"change":191,"percent_change":577,"volume":1032,"transactions":9,"vwap":895},"2026-04-09",27.647,90800,{"date":1034,"open":1035,"high":928,"low":1036,"close":1012,"change":1037,"percent_change":80,"volume":1038,"transactions":9,"vwap":1012},"2026-04-08",27.35,27.24,0.57,200400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":222,"percent_change":223,"volume":1045,"transactions":9,"vwap":1044},"2026-04-07",26.94,26.965,26.755,26.89,150700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":191,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-06",26.82,26.918,26.75,26.91,0.52,133300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":429,"percent_change":22,"volume":1060,"transactions":9,"vwap":1059},"2026-04-02",26.523,26.88,26.5,26.77,174500,{"date":1062,"open":1063,"high":1057,"low":1064,"close":1065,"change":671,"percent_change":500,"volume":1066,"transactions":9,"vwap":1065},"2026-04-01",26.86,26.702,26.74,165100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-03-31",26.46,26.76,26.38,26.73,0.47,1.79,203000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":980,"percent_change":980,"volume":1082,"transactions":9,"vwap":1081},"2026-03-30",26.54,26.57,26.2,26.26,131200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1081,"change":770,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1081},"2026-03-27",26.59,26.6,26.205,-1.24,182200,{"date":1091,"open":1092,"high":1059,"low":1093,"close":1085,"change":679,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1085},"2026-03-26",26.67,26.555,-0.78,103100,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":429,"percent_change":22,"volume":1101,"transactions":9,"vwap":1100},"2026-03-25",27.01,26.695,26.8,132300,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1059,"change":537,"percent_change":783,"volume":1106,"transactions":9,"vwap":1059},"2026-03-24",26.4,26.852,176300,{"date":1108,"open":1050,"high":1109,"low":1110,"close":1111,"change":537,"percent_change":783,"volume":1112,"transactions":9,"vwap":1111},"2026-03-23",26.859,26.595,26.61,81600,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":285,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-03-20",26.72,26.34,26.45,-0.64,75400,{"date":1121,"open":1086,"high":1122,"low":1123,"close":1124,"change":223,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-19",26.78,26.475,26.62,-0.26,179400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":463,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-03-18",26.92,26.93,26.68,26.69,-1.07,129100,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":671,"percent_change":500,"volume":1141,"transactions":9,"vwap":1140},"2026-03-17",27.07,27.186,26.97,26.98,275100,{"date":1143,"open":1140,"high":1144,"low":1145,"close":1139,"change":748,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1139},"2026-03-16",27.049999,26.877,0.94,86300,{"date":1149,"open":1057,"high":1041,"low":1150,"close":1115,"change":275,"percent_change":329,"volume":1151,"transactions":9,"vwap":1115},"2026-03-13",26.71,143400,{"date":1153,"open":1059,"high":1154,"low":1155,"close":1156,"change":546,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-12",26.865,26.652,26.66,-1,336100,{"date":1160,"open":1137,"high":1137,"low":1161,"close":1130,"change":285,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1130},"2026-03-11",26.826,-0.63,83400,{"date":1165,"open":1166,"high":901,"low":1167,"close":1168,"change":400,"percent_change":492,"volume":1169,"transactions":9,"vwap":1168},"2026-03-10",27.14,27.035,27.1,95500,{"date":1171,"open":1172,"high":916,"low":1173,"close":916,"change":500,"percent_change":576,"volume":1174,"transactions":9,"vwap":916},"2026-03-09",27.13,26.787,627500,{"date":1176,"open":1177,"high":1178,"low":1140,"close":1179,"change":1125,"percent_change":1180,"volume":805,"transactions":9,"vwap":1179},"2026-03-06",27.25,27.32,27.26,-0.94,{"date":1182,"open":833,"high":1183,"low":1184,"close":984,"change":356,"percent_change":1185,"volume":1186,"transactions":9,"vwap":984},"2026-03-05",27.81,27.36,-1.33,140200,{"date":1188,"open":820,"high":1189,"low":856,"close":1190,"change":203,"percent_change":748,"volume":1191,"transactions":9,"vwap":1190},"2026-03-04",27.92,27.89,2075500,{"date":1193,"open":1194,"high":872,"low":1195,"close":814,"change":770,"percent_change":303,"volume":1196,"transactions":9,"vwap":814},"2026-03-03",27.8,27.42,371300,{"date":1198,"open":794,"high":1199,"low":872,"close":198,"change":275,"percent_change":71,"volume":1200,"transactions":9,"vwap":198},"2026-03-02",28.208,66000,{"date":1202,"open":800,"high":210,"low":1203,"close":1204,"change":625,"percent_change":211,"volume":1205,"transactions":9,"vwap":1204},"2026-02-27",27.849,28.09,95400,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":559,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-02-26",28.11,28.158,27.962,28.13,0.68,127100,{"date":1215,"open":795,"high":795,"low":1216,"close":867,"change":383,"percent_change":875,"volume":1217,"transactions":9,"vwap":867},"2026-02-25",27.762,96300,{"date":1219,"open":802,"high":1220,"low":832,"close":819,"change":383,"percent_change":875,"volume":1221,"transactions":9,"vwap":819},"2026-02-24",27.896,82400,{"date":1223,"open":1204,"high":198,"low":1224,"close":868,"change":1225,"percent_change":1133,"volume":1226,"transactions":9,"vwap":868},"2026-02-23",27.707,-0.3,123200,{"date":1228,"open":966,"high":794,"low":825,"close":794,"change":383,"percent_change":875,"volume":1229,"transactions":9,"vwap":794},"2026-02-20",62400,{"date":1231,"open":1208,"high":1208,"low":1190,"close":795,"change":223,"percent_change":902,"volume":1232,"transactions":9,"vwap":795},"2026-02-19",233900,{"date":1234,"open":1211,"high":1235,"low":1236,"close":809,"change":275,"percent_change":71,"volume":1237,"transactions":9,"vwap":809},"2026-02-18",28.17,28.021,100800,{"date":1239,"open":801,"high":219,"low":1190,"close":1240,"change":980,"percent_change":980,"volume":1241,"transactions":9,"vwap":1240},"2026-02-17",28.01,209000,{"date":1243,"open":874,"high":824,"low":860,"close":1240,"change":329,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1240},"2026-02-13",0.83,113600,{"date":1247,"open":219,"high":219,"low":988,"close":868,"change":141,"percent_change":1248,"volume":1249,"transactions":9,"vwap":868},"2026-02-12",-1.21,280400,{"date":1251,"open":218,"high":218,"low":795,"close":201,"change":203,"percent_change":748,"volume":1252,"transactions":9,"vwap":201},"2026-02-11",188300,{"date":1254,"open":809,"high":1208,"low":1255,"close":824,"change":202,"percent_change":203,"volume":1256,"transactions":9,"vwap":824},"2026-02-10",27.982,311300,{"date":1258,"open":824,"high":1204,"low":820,"close":1259,"change":625,"percent_change":211,"volume":1260,"transactions":9,"vwap":1259},"2026-02-09",28.030001,228700,{"date":1262,"open":1189,"high":1263,"low":1189,"close":809,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":809},"2026-02-06",28.075001,0.4,1.45,110900,{"date":1268,"open":935,"high":853,"low":935,"close":856,"change":202,"percent_change":203,"volume":1269,"transactions":9,"vwap":856},"2026-02-05",127000,{"date":1271,"open":906,"high":1272,"low":932,"close":893,"change":598,"percent_change":1273,"volume":1274,"transactions":9,"vwap":893},"2026-02-04",27.661,0.8,109500,{"date":1276,"open":913,"high":848,"low":1036,"close":1277,"change":500,"percent_change":576,"volume":1278,"transactions":9,"vwap":1277},"2026-02-03",27.43,108100,{"date":1280,"open":1281,"high":1277,"low":1179,"close":901,"change":429,"percent_change":22,"volume":1282,"transactions":9,"vwap":901},"2026-02-02",27.33,131400,{"date":1284,"open":901,"high":901,"low":1285,"close":1184,"change":223,"percent_change":1125,"volume":1286,"transactions":9,"vwap":1184},"2026-01-30",27.08,106400,{"date":1288,"open":900,"high":1289,"low":1177,"close":1277,"change":576,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1277},"2026-01-29",27.585,0.55,79300,{"date":1293,"open":947,"high":1294,"low":1295,"close":1296,"change":980,"percent_change":980,"volume":1297,"transactions":9,"vwap":1296},"2026-01-28",27.376,27.245,27.28,107500,{"date":1299,"open":916,"high":1027,"low":1300,"close":1296,"change":284,"percent_change":346,"volume":1301,"transactions":9,"vwap":1296},"2026-01-27",27.17,164600,{"date":1303,"open":1179,"high":1184,"low":1304,"close":1281,"change":22,"percent_change":1264,"volume":1305,"transactions":9,"vwap":1281},"2026-01-26",27.22,195700,{"date":1307,"open":947,"high":947,"low":1308,"close":1304,"change":647,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1304},"2026-01-23",27.09,-0.44,123700,{"date":1312,"open":913,"high":932,"low":1313,"close":947,"change":202,"percent_change":203,"volume":1314,"transactions":9,"vwap":947},"2026-01-22",27.328,102700,{"date":1316,"open":1317,"high":913,"low":1166,"close":1178,"change":748,"percent_change":790,"volume":1318,"transactions":9,"vwap":1178},"2026-01-21",27.27,81200,{"date":1320,"open":1281,"high":901,"low":1167,"close":1137,"change":258,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1137},"2026-01-20",-1.78,135900,{"date":1324,"open":885,"high":835,"low":892,"close":975,"change":202,"percent_change":203,"volume":1325,"transactions":9,"vwap":975},"2026-01-16",112400,{"date":1327,"open":948,"high":895,"low":948,"close":935,"change":329,"percent_change":1328,"volume":1329,"transactions":9,"vwap":935},"2026-01-15",0.84,87300,{"date":1331,"open":1166,"high":947,"low":1166,"close":1027,"change":191,"percent_change":1052,"volume":1332,"transactions":9,"vwap":1027},"2026-01-14",132700,{"date":1334,"open":907,"high":907,"low":1335,"close":1300,"change":1336,"percent_change":311,"volume":1337,"transactions":9,"vwap":1300},"2026-01-13",27.108,-0.13,293800,{"date":1339,"open":1340,"high":1178,"low":1300,"close":916,"change":515,"percent_change":1341,"volume":1342,"transactions":9,"vwap":916},"2026-01-12",27.23,-0.11,139500,{"date":1344,"open":916,"high":913,"low":1295,"close":1281,"change":576,"percent_change":1290,"volume":1345,"transactions":9,"vwap":1281},"2026-01-09",116800,{"date":1347,"open":1348,"high":1304,"low":1349,"close":1350,"change":410,"percent_change":717,"volume":1351,"transactions":9,"vwap":1350},"2026-01-08",27.030001,27,27.18,74100,{"date":1353,"open":1296,"high":1296,"low":1354,"close":1057,"change":648,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1057},"2026-01-07",26.855,-1.5,140800,{"date":1358,"open":1359,"high":1281,"low":1360,"close":915,"change":167,"percent_change":1361,"volume":1362,"transactions":9,"vwap":915},"2026-01-06",27.21,27.178,0.74,123100,{"date":1364,"open":1041,"high":1365,"low":1366,"close":1308,"change":896,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1308},"2026-01-05",27.132,26.87,1.23,55700,{"date":1370,"open":1078,"high":1371,"low":1372,"close":1070,"change":598,"percent_change":1244,"volume":1373,"transactions":9,"vwap":1070},"2026-01-02",26.79,26.43,68300,{"date":1375,"open":1150,"high":1050,"low":1376,"close":1078,"change":400,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1078},"2025-12-31",26.53,-0.75,193500,{"date":1380,"open":1059,"high":1100,"low":1132,"close":1065,"change":514,"percent_change":625,"volume":1381,"transactions":9,"vwap":1065},"2025-12-30",147200,{"date":1383,"open":1366,"high":1366,"low":1072,"close":1050,"change":223,"percent_change":1125,"volume":1384,"transactions":9,"vwap":1050},"2025-12-29",207900,{"date":1386,"open":1387,"high":1366,"low":1388,"close":1048,"change":515,"percent_change":1341,"volume":1389,"transactions":9,"vwap":1048},"2025-12-26",26.85,26.737,117100,{"date":1391,"open":1122,"high":1057,"low":1065,"close":1387,"change":430,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1387},"2025-12-24",0.37,113100,{"date":1395,"open":1150,"high":1070,"low":1092,"close":1050,"change":203,"percent_change":789,"volume":1396,"transactions":9,"vwap":1050},"2025-12-23",162400,{"date":1398,"open":1399,"high":1132,"low":1376,"close":1131,"change":71,"percent_change":330,"volume":1400,"transactions":9,"vwap":1131},"2025-12-22",26.56,111700,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":559,"volume":1408,"transactions":9,"vwap":1406},"2025-12-19",26.48,26.583,26.445,26.47,0.05,146200,{"date":1410,"open":1411,"high":1079,"low":1412,"close":1413,"change":202,"percent_change":383,"volume":1414,"transactions":9,"vwap":1413},"2025-12-18",26.51,26.31,26.42,282300,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1104,"change":1420,"percent_change":141,"volume":1421,"transactions":9,"vwap":1104},"2025-12-17",26.52,26.531,26.35,-0.09,110600,{"date":1423,"open":1122,"high":1122,"low":1071,"close":1424,"change":1125,"percent_change":464,"volume":1425,"transactions":9,"vwap":1424},"2025-12-16",26.49,142800,{"date":1427,"open":1065,"high":1070,"low":1111,"close":1050,"change":52,"percent_change":1212,"volume":1428,"transactions":9,"vwap":1050},"2025-12-15",70400,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1079,"change":980,"percent_change":980,"volume":1433,"transactions":9,"vwap":1079},"2025-12-12",26.7,26.505,55400,{"date":1435,"open":1116,"high":1110,"low":1116,"close":1079,"change":537,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1079},"2025-12-11",0.61,64800,{"date":1439,"open":1440,"high":1069,"low":1441,"close":1442,"change":716,"percent_change":1367,"volume":1443,"transactions":9,"vwap":1442},"2025-12-10",26.16,26.11,26.41,103500,{"date":1445,"open":1412,"high":1419,"low":1446,"close":1447,"change":545,"percent_change":1448,"volume":910,"transactions":9,"vwap":1447},"2025-12-09",26.084999,26.09,-0.31,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":392,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-12-08",26.22,26.23,26.14,26.17,-0.38,151100,{"date":1458,"open":1071,"high":1104,"low":1459,"close":1460,"change":678,"percent_change":917,"volume":1461,"transactions":9,"vwap":1460},"2025-12-05",26.245,26.27,271400,{"date":1463,"open":1464,"high":1372,"low":1460,"close":1465,"change":980,"percent_change":980,"volume":1466,"transactions":9,"vwap":1465},"2025-12-04",26.39,26.33,65900,{"date":1468,"open":1469,"high":1116,"low":1470,"close":1465,"change":167,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1465},"2025-12-03",26.19,26.175,0.77,65300,{"date":1474,"open":1440,"high":1469,"low":1475,"close":1476,"change":1407,"percent_change":559,"volume":1477,"transactions":9,"vwap":1476},"2025-12-02",26.01,26.13,79200,{"date":1479,"open":1412,"high":1116,"low":1480,"close":1481,"change":546,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-12-01",26.07,26.08,-1.02,77700,{"date":1485,"open":1081,"high":1486,"low":1451,"close":1419,"change":191,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1419},"2025-11-28",26.37,0.53,36900,{"date":1490,"open":1447,"high":1081,"low":1491,"close":1492,"change":52,"percent_change":1493,"volume":959,"transactions":9,"vwap":1492},"2025-11-26",26.02,26.21,0.69,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2025-11-25",25.75,26.049999,25.73,26.030001,0.34,1.32,106100,{"date":1504,"open":1496,"high":1505,"low":1506,"close":1507,"change":980,"percent_change":980,"volume":1508,"transactions":9,"vwap":1507},"2025-11-24",25.76,25.53,25.69,143800,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1507,"change":716,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1507},"2025-11-21",25.47,25.8,25.36,1.26,164000,{"date":1517,"open":1518,"high":1518,"low":26,"close":1519,"change":285,"percent_change":232,"volume":1520,"transactions":9,"vwap":1519},"2025-11-20",25.84,25.37,161700,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":545,"percent_change":1448,"volume":1527,"transactions":9,"vwap":1526},"2025-11-19",25.61,25.66,25.44,25.54,187200,{"date":1529,"open":1530,"high":1531,"low":1506,"close":1532,"change":202,"percent_change":383,"volume":1533,"transactions":9,"vwap":1532},"2025-11-18",25.64,25.72,25.62,116000,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":400,"percent_change":1094,"volume":1539,"transactions":9,"vwap":1538},"2025-11-17",25.85,25.51,25.6,89800,{"date":1541,"open":1542,"high":1543,"low":1507,"close":1512,"change":392,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1512},"2025-11-14",25.83,25.91,-0.39,68400,{"date":1547,"open":1453,"high":1453,"low":1548,"close":1549,"change":917,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-11-13",25.887,25.9,-0.88,68100,{"date":1553,"open":1554,"high":1080,"low":1447,"close":1476,"change":22,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1476},"2025-11-12",26.12,0.42,39800,{"date":1558,"open":1559,"high":1481,"low":1560,"close":1491,"change":167,"percent_change":1471,"volume":1561,"transactions":9,"vwap":1491},"2025-11-11",25.92,25.86,60900,{"date":1563,"open":1560,"high":1560,"low":1564,"close":1565,"change":500,"percent_change":537,"volume":1566,"transactions":9,"vwap":1565},"2025-11-10",25.63,25.82,46900,{"date":1568,"open":1526,"high":1569,"low":1526,"close":1569,"change":1570,"percent_change":106,"volume":1571,"transactions":9,"vwap":1569},"2025-11-07",25.78,0.187,56600,{"date":1573,"open":1531,"high":1531,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-11-06",25.55,25.593,-0.083,-0.32,73500,{"date":1580,"open":1498,"high":1505,"low":1581,"close":1582,"change":1583,"percent_change":52,"volume":1584,"transactions":9,"vwap":1582},"2025-11-05",25.59,25.676,0.046,44900,{"date":1586,"open":1506,"high":1587,"low":1511,"close":1564,"change":500,"percent_change":537,"volume":1588,"transactions":9,"vwap":1564},"2025-11-04",25.664,106900,{"date":1590,"open":1530,"high":1530,"low":1513,"close":1581,"change":545,"percent_change":1448,"volume":1591,"transactions":9,"vwap":1581},"2025-11-03",88800,{"date":1593,"open":1564,"high":1594,"low":1595,"close":1596,"change":515,"percent_change":647,"volume":1597,"transactions":9,"vwap":1596},"2025-10-31",25.7,25.57,25.67,37000,{"date":1599,"open":1542,"high":1543,"low":1600,"close":1594,"change":678,"percent_change":917,"volume":1601,"transactions":9,"vwap":1594},"2025-10-30",25.68,849300,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1505,"change":1448,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1505},"2025-10-29",26,25.65,-1.19,101600,{"date":1609,"open":1451,"high":1610,"low":1475,"close":1480,"change":1611,"percent_change":1094,"volume":1612,"transactions":9,"vwap":1480},"2025-10-28",26.25,-0.206,77500,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":662,"volume":1620,"transactions":9,"vwap":1618},"2025-10-27",26.24,26.28,26.15,26.276,0.126,89100,{"date":1622,"open":1610,"high":1610,"low":1476,"close":1617,"change":500,"percent_change":576,"volume":1623,"transactions":9,"vwap":1617},"2025-10-24",30100,{"date":1625,"open":1453,"high":1453,"low":1626,"close":1441,"change":1627,"percent_change":384,"volume":1628,"transactions":9,"vwap":1441},"2025-10-23",26.031,0.071,50300,{"date":1630,"open":1617,"high":1617,"low":1604,"close":1631,"change":1632,"percent_change":756,"volume":1633,"transactions":9,"vwap":1631},"2025-10-22",26.039,-0.091,55200,{"date":1635,"open":1617,"high":1451,"low":1636,"close":1476,"change":500,"percent_change":576,"volume":1637,"transactions":9,"vwap":1476},"2025-10-21",26.105,55600,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1447,"change":598,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1447},"2025-10-20",25.95,26.1,25.947,0.85,29500,{"date":1646,"open":1498,"high":1647,"low":1648,"close":1647,"change":384,"percent_change":59,"volume":1649,"transactions":9,"vwap":1647},"2025-10-17",25.87,25.667,38500,{"date":1651,"open":1652,"high":1491,"low":1526,"close":1538,"change":996,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1538},"2025-10-16",25.98,-1.39,156100,{"date":1656,"open":1481,"high":1481,"low":1512,"close":1657,"change":1420,"percent_change":756,"volume":1658,"transactions":9,"vwap":1657},"2025-10-15",25.96,40300,{"date":1660,"open":1507,"high":1481,"low":1605,"close":1497,"change":896,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1497},"2025-10-14",1.28,43200,{"date":1664,"open":1507,"high":1665,"low":1605,"close":1531,"change":1666,"percent_change":1073,"volume":1667,"transactions":9,"vwap":1531},"2025-10-13",25.788,0.12,50500,{"date":1669,"open":1497,"high":1641,"low":1574,"close":1538,"change":356,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1538},"2025-10-10",-1.42,33800,{"date":1673,"open":1460,"high":1460,"low":1549,"close":1674,"change":231,"percent_change":492,"volume":1675,"transactions":9,"vwap":1674},"2025-10-09",25.97,39700,{"date":1677,"open":1678,"high":1679,"low":1447,"close":1440,"change":671,"percent_change":500,"volume":1680,"transactions":9,"vwap":1440},"2025-10-08",26.18,26.32,148300,{"date":1682,"open":1116,"high":1116,"low":1683,"close":1617,"change":284,"percent_change":231,"volume":1684,"transactions":9,"vwap":1617},"2025-10-07",26.094,42700,{"date":1686,"open":1412,"high":1412,"low":1687,"close":1080,"change":284,"percent_change":231,"volume":1688,"transactions":9,"vwap":1080},"2025-10-06",26.155,30400,{"date":1690,"open":1476,"high":1412,"low":1476,"close":1610,"change":598,"percent_change":1643,"volume":1691,"transactions":9,"vwap":1610},"2025-10-03",49700,{"date":1693,"open":1480,"high":1641,"low":1694,"close":1499,"change":392,"percent_change":1455,"volume":1695,"transactions":9,"vwap":1499},"2025-10-02",25.966,34200,{"date":1697,"open":1454,"high":1454,"low":1497,"close":1476,"change":1698,"percent_change":284,"volume":1699,"transactions":9,"vwap":1476},"2025-10-01",-0.014,59200,{"date":1701,"open":1480,"high":1702,"low":1657,"close":1702,"change":1703,"percent_change":1264,"volume":1623,"transactions":9,"vwap":1702},"2025-09-30",26.144,0.104,{"date":1705,"open":1617,"high":1617,"low":1652,"close":1706,"change":1707,"percent_change":515,"volume":1708,"transactions":9,"vwap":1706},"2025-09-29",26.040001,-0.008,21100,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-09-26",25.93,26.059999,26.048,0.273,1.06,33200,{"date":1718,"open":1674,"high":1674,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-09-25",25.74,25.775,-0.285,-1.09,49400,{"date":1725,"open":1497,"high":1641,"low":1726,"close":1712,"change":500,"percent_change":576,"volume":1727,"transactions":9,"vwap":1712},"2025-09-24",26.018999,142600,{"date":1729,"open":1712,"high":1453,"low":1674,"close":1491,"change":275,"percent_change":329,"volume":1730,"transactions":9,"vwap":1491},"2025-09-23",149500,{"date":1732,"open":1549,"high":1657,"low":1542,"close":1657,"change":514,"percent_change":625,"volume":1662,"transactions":9,"vwap":1657},"2025-09-22",{"date":1734,"open":1647,"high":1735,"low":1518,"close":1674,"change":1736,"percent_change":980,"volume":1737,"transactions":9,"vwap":1674},"2025-09-19",25.99,0.001,40800,{"date":1739,"open":1740,"high":1712,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-09-18",25.94,25.917,25.969,0.117,0.45,43400,{"date":1747,"open":1543,"high":1491,"low":1512,"close":1748,"change":1749,"percent_change":167,"volume":1750,"transactions":9,"vwap":1748},"2025-09-17",25.852,0.052,44000,{"date":1752,"open":1549,"high":1549,"low":1505,"close":1512,"change":1753,"percent_change":392,"volume":1754,"transactions":9,"vwap":1512},"2025-09-16",-0.025,33300,{"date":1756,"open":1640,"high":1640,"low":1757,"close":1757,"change":1758,"percent_change":141,"volume":1759,"transactions":9,"vwap":1757},"2025-09-15",25.825,-0.087,26100,{"date":1761,"open":1706,"high":1441,"low":1543,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-09-12",25.912,-0.144,-0.55,28100,{"date":1767,"open":1512,"high":1712,"low":1512,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-09-11",26.056,0.367,1.43,40400,{"date":1773,"open":1596,"high":1498,"low":1774,"close":1775,"change":1776,"percent_change":671,"volume":1777,"transactions":9,"vwap":1775},"2025-09-10",25.555,25.689,0.003,24100,{"date":1779,"open":1600,"high":1498,"low":1530,"close":1780,"change":1781,"percent_change":430,"volume":1782,"transactions":9,"vwap":1780},"2025-09-09",25.686,0.026,25200,{"date":1784,"open":1600,"high":1785,"low":1574,"close":1524,"change":678,"percent_change":917,"volume":1786,"transactions":9,"vwap":1524},"2025-09-08",25.71,20000,{"date":1788,"open":1657,"high":1657,"low":1564,"close":1531,"change":742,"percent_change":1789,"volume":1649,"transactions":9,"vwap":1531},"2025-09-05",-0.58,{"date":1791,"open":1719,"high":1647,"low":1605,"close":1647,"change":191,"percent_change":538,"volume":1792,"transactions":9,"vwap":1647},"2025-09-04",22000,{"date":1794,"open":1647,"high":1647,"low":1795,"close":1498,"change":1796,"percent_change":311,"volume":1797,"transactions":9,"vwap":1498},"2025-09-03",25.617,-0.125,24500,{"date":1799,"open":1542,"high":1560,"low":1498,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-09-02",25.855,-0.111,-0.43,33600,{"date":1805,"open":1604,"high":1604,"low":1549,"close":1694,"change":1806,"percent_change":191,"volume":1807,"transactions":9,"vwap":1694},"2025-08-29",0.036,11900,{"date":1809,"open":1711,"high":1674,"low":1810,"close":1711,"change":515,"percent_change":647,"volume":1811,"transactions":9,"vwap":1711},"2025-08-28",25.866,29900,{"date":1813,"open":1740,"high":1674,"low":1543,"close":1657,"change":275,"percent_change":329,"volume":1814,"transactions":9,"vwap":1657},"2025-08-27",28900,{"date":1816,"open":1518,"high":1549,"low":1496,"close":1549,"change":275,"percent_change":329,"volume":1817,"transactions":9,"vwap":1549},"2025-08-26",216600,{"date":1819,"open":1706,"high":1706,"low":1820,"close":1518,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1518},"2025-08-25",25.81,-0.186,-0.71,27200,{"date":1825,"open":1536,"high":1636,"low":1536,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-08-22",26.025999,0.348,1.36,17500,{"date":1831,"open":1785,"high":1505,"low":1832,"close":1833,"change":1834,"percent_change":1455,"volume":1835,"transactions":9,"vwap":1833},"2025-08-21",25.625,25.678,-0.098,34500,{"date":1837,"open":1785,"high":1838,"low":1530,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-08-20",25.79,25.776,0.199,0.78,16400,{"date":1844,"open":1845,"high":1524,"low":1846,"close":1847,"change":1848,"percent_change":538,"volume":1849,"transactions":9,"vwap":1847},"2025-08-19",25.48,25.453,25.577,0.137,31300,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1525,"change":1855,"percent_change":202,"volume":1856,"transactions":9,"vwap":1525},"2025-08-18",25.45,25.5,25.415,0.005,36400,{"date":1858,"open":1524,"high":1524,"low":1859,"close":1859,"change":1796,"percent_change":258,"volume":1860,"transactions":9,"vwap":1859},"2025-08-15",25.435,24400,{"date":1862,"open":1845,"high":1595,"low":1863,"close":1864,"change":1865,"percent_change":1420,"volume":1866,"transactions":9,"vwap":1864},"2025-08-14",25.41,25.56,-0.023,39300,{"date":1868,"open":1525,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":810,"volume":1873,"transactions":9,"vwap":1871},"2025-08-13",25.585,25.42,25.583,0.228,28300,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1877,"change":1879,"percent_change":1715,"volume":1880,"transactions":9,"vwap":1877},"2025-08-12",25.21,25.355,25.189,0.265,53500,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1884,"change":1885,"percent_change":141,"volume":1886,"transactions":9,"vwap":1884},"2025-08-11",25.3,25.09,-0.086,21700,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":577,"volume":1894,"transactions":9,"vwap":1892},"2025-08-08",25.18,25.23,25.17,25.176,0.128,13700,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":491,"volume":1901,"transactions":9,"vwap":1899},"2025-08-07",25.225,24.98,25.048,-0.056,6300,{"date":1903,"open":1904,"high":1876,"low":1884,"close":1905,"change":1906,"percent_change":383,"volume":1907,"transactions":9,"vwap":1905},"2025-08-06",25.1,25.104,0.019,10200,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":231,"volume":1915,"transactions":9,"vwap":1913},"2025-08-05",25.119,25.13,25.049999,25.084999,-0.047,9300,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1919,"change":1921,"percent_change":1643,"volume":1922,"transactions":9,"vwap":1919},"2025-08-04",25.11,25.132,25.08,0.212,1700,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1118,"volume":1930,"transactions":9,"vwap":1928},"2025-08-01",24.9,24.94,24.75,24.92,-0.16,18500,{"date":1932,"open":1933,"high":1933,"low":1912,"close":1920,"change":1225,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1920},"2025-07-31",25.46,-1.18,27600,{"date":1937,"open":1581,"high":1938,"low":1513,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-07-30",25.595,25.38,-0.146,-0.57,507300,{"date":1944,"open":1945,"high":1946,"low":1853,"close":1947,"change":1736,"percent_change":980,"volume":1948,"transactions":9,"vwap":1947},"2025-07-29",25.531,25.589,25.526,35800,{"date":1950,"open":1523,"high":1532,"low":1845,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-07-28",25.525,-0.158,-0.62,20300,{"date":1956,"open":1532,"high":1507,"low":1957,"close":1958,"change":1959,"percent_change":640,"volume":1960,"transactions":9,"vwap":1958},"2025-07-25",25.606,25.683,0.097,20600,{"date":1962,"open":1524,"high":1524,"low":1963,"close":1963,"change":625,"percent_change":1929,"volume":1964,"transactions":9,"vwap":1963},"2025-07-24",25.586,4100,{"date":1966,"open":1967,"high":1968,"low":1845,"close":1968,"change":1969,"percent_change":842,"volume":1970,"transactions":9,"vwap":1968},"2025-07-23",25.49,25.626,0.166,7000,{"date":1972,"open":1863,"high":1511,"low":1863,"close":1933,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1933},"2025-07-22",0.205,0.81,4300,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1979,"change":1980,"percent_change":285,"volume":1981,"transactions":9,"vwap":1979},"2025-07-21",25.4,25.255,-0.044,8000,{"date":1983,"open":1513,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1125,"volume":1988,"transactions":9,"vwap":1986},"2025-07-18",25.39,25.27,25.299,-0.066,7100,{"date":1990,"open":1991,"high":1939,"low":1992,"close":1993,"change":275,"percent_change":686,"volume":1994,"transactions":9,"vwap":1993},"2025-07-17",25.26,25.245,25.365,19000,{"date":1996,"open":1876,"high":1997,"low":1920,"close":1997,"change":1998,"percent_change":1290,"volume":1999,"transactions":9,"vwap":1997},"2025-07-16",25.305,0.139,9100,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2003,"change":2004,"percent_change":2005,"volume":1584,"transactions":9,"vwap":2003},"2025-07-15",25.35,25.166,-0.289,-1.14,{"date":2007,"open":1513,"high":1933,"low":1513,"close":2008,"change":2009,"percent_change":875,"volume":2010,"transactions":9,"vwap":2008},"2025-07-14",25.455,0.074,52600,{"date":2012,"open":1978,"high":1852,"low":1939,"close":2013,"change":2014,"percent_change":804,"volume":2015,"transactions":9,"vwap":2013},"2025-07-11",25.381,-0.173,38300,{"date":2017,"open":1595,"high":1581,"low":1526,"close":2018,"change":2019,"percent_change":101,"volume":2020,"transactions":9,"vwap":2018},"2025-07-10",25.554,0.143,3500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2024,"change":2026,"percent_change":782,"volume":2027,"transactions":9,"vwap":2024},"2025-07-09",25.389,25.411,25.34,0.042,1400,{"date":2029,"open":1984,"high":1525,"low":2030,"close":2030,"change":2031,"percent_change":284,"volume":2032,"transactions":9,"vwap":2030},"2025-07-08",25.369,-0.013,8700,{"date":2034,"open":1852,"high":1967,"low":2035,"close":2036,"change":679,"percent_change":702,"volume":1907,"transactions":9,"vwap":2036},"2025-07-07",25.328,25.382,{"date":2038,"open":2039,"high":1530,"low":2040,"close":2041,"change":2042,"percent_change":783,"volume":2043,"transactions":9,"vwap":2041},"2025-07-03",25.58,25.569,25.592,0.152,2100,{"date":2045,"open":1863,"high":1967,"low":2046,"close":1525,"change":2047,"percent_change":902,"volume":2048,"transactions":9,"vwap":1525},"2025-07-02",25.375,-0.063,5000,{"date":2050,"open":1853,"high":1574,"low":1853,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-07-01",25.503,0.217,0.86,1100,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2058,"change":2060,"percent_change":1487,"volume":2061,"transactions":9,"vwap":2058},"2025-06-30",25.2,25.286,25.16,0.134,1800,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1703,"percent_change":1555,"volume":2068,"transactions":9,"vwap":2067},"2025-06-27",25.103,25.24,25.059999,25.152,11700,{"date":2070,"open":2071,"high":1899,"low":2072,"close":1899,"change":2073,"percent_change":640,"volume":2074,"transactions":9,"vwap":1899},"2025-06-26",25,24.97,0.094,1200,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2078,"change":1763,"percent_change":1941,"volume":2079,"transactions":9,"vwap":2078},"2025-06-25",25.02,24.954,3100,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2084,"change":2085,"percent_change":121,"volume":2086,"transactions":9,"vwap":2084},"2025-06-24",25.07,25.12,25.098,0.158,6800,{"date":2088,"open":2089,"high":1926,"low":2090,"close":1926,"change":167,"percent_change":1974,"volume":2091,"transactions":9,"vwap":1926},"2025-06-23",24.825,24.74,7600,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2090,"change":202,"percent_change":383,"volume":1829,"transactions":9,"vwap":2090},"2025-06-20",24.78,24.81,24.69,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2100,"change":2101,"percent_change":202,"volume":2102,"transactions":9,"vwap":2100},"2025-06-18",24.86,24.72,0.004,5100,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":1964,"transactions":9,"vwap":2107},"2025-06-17",24.85,24.71,24.716,-0.134,-0.54,{"date":2111,"open":2112,"high":2112,"low":2105,"close":2105,"change":2113,"percent_change":782,"volume":2114,"transactions":9,"vwap":2105},"2025-06-16",24.934,0.043,3200,{"date":2116,"open":2117,"high":2077,"low":2118,"close":2119,"change":2120,"percent_change":464,"volume":2121,"transactions":9,"vwap":2119},"2025-06-13",24.96,24.8,24.807,-0.243,8800,{"date":2123,"open":2117,"high":2066,"low":2117,"close":1912,"change":2124,"percent_change":1744,"volume":1901,"transactions":9,"vwap":1912},"2025-06-12",0.113,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1865,"percent_change":1420,"volume":2131,"transactions":9,"vwap":2130},"2025-06-11",24.925,24.99,24.87,24.937,3300,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2117,"change":2136,"percent_change":384,"volume":2137,"transactions":9,"vwap":2117},"2025-06-10",24.91,25.01,0.068,12400,{"date":2139,"open":2140,"high":1926,"low":2118,"close":2141,"change":2142,"percent_change":211,"volume":2143,"transactions":9,"vwap":2141},"2025-06-09",24.84,24.892,-0.035,3000,{"date":2145,"open":1898,"high":1898,"low":2146,"close":2147,"change":2148,"percent_change":1146,"volume":2149,"transactions":9,"vwap":2147},"2025-06-06",24.849,24.927,0.231,15200,{"date":2151,"open":2152,"high":2095,"low":2153,"close":2154,"change":2155,"percent_change":1309,"volume":2156,"transactions":9,"vwap":2154},"2025-06-05",24.73,24.661,24.696,-0.109,7700,{"date":2158,"open":1926,"high":1926,"low":2159,"close":2159,"change":545,"percent_change":1577,"volume":1964,"transactions":9,"vwap":2159},"2025-06-04",24.805,{"date":2161,"open":2095,"high":2162,"low":2163,"close":2162,"change":2164,"percent_change":896,"volume":2165,"transactions":9,"vwap":2162},"2025-06-03",24.885,24.7,0.081,13100,{"date":2167,"open":2168,"high":2095,"low":2168,"close":2169,"change":2170,"percent_change":-6,"volume":1975,"transactions":9,"vwap":2169},"2025-06-02",24.62,24.804,-0.001,{"date":2172,"open":2090,"high":2105,"low":2106,"close":2159,"change":131,"percent_change":936,"volume":2173,"transactions":9,"vwap":2159},"2025-05-30",10700,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2177,"change":537,"percent_change":842,"volume":2061,"transactions":9,"vwap":2177},"2025-05-29",24.66,24.715,24.65,{"date":2180,"open":2090,"high":2090,"low":2181,"close":2181,"change":491,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-05-28",24.555,-0.89,8500,{"date":2185,"open":1927,"high":2118,"low":2186,"close":2187,"change":2188,"percent_change":1828,"volume":2189,"transactions":9,"vwap":2187},"2025-05-27",24.739,24.775,0.333,4400,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":1980,"percent_change":346,"volume":1970,"transactions":9,"vwap":2195},"2025-05-23",24.315,24.49,24.301,24.442,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-05-22",24.5,24.6,24.486,-0.161,-0.65,4600,{"date":2205,"open":1898,"high":1898,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-05-21",24.63,24.647,-0.439,-1.75,3700,{"date":2212,"open":2059,"high":2059,"low":1912,"close":2213,"change":2214,"percent_change":1420,"volume":2143,"transactions":9,"vwap":2213},"2025-05-20",25.086,-0.022,{"date":2216,"open":1912,"high":2083,"low":2217,"close":2218,"change":2219,"percent_change":22,"volume":2020,"transactions":9,"vwap":2218},"2025-05-19",25.040001,25.108,0.027,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2223,"change":2224,"percent_change":1841,"volume":2061,"transactions":9,"vwap":2223},"2025-05-16",24.908,25.080999,0.195,{"date":2226,"open":2199,"high":2227,"low":2199,"close":2227,"change":2228,"percent_change":2229,"volume":2102,"transactions":9,"vwap":2227},"2025-05-15",24.886,0.353,1.44,{"date":2231,"open":2232,"high":2233,"low":2198,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-05-14",24.56,24.57,24.533,-0.163,-0.66,20100,{"date":2239,"open":2106,"high":2094,"low":2154,"close":2154,"change":2240,"percent_change":285,"volume":2241,"transactions":9,"vwap":2154},"2025-05-13",-0.042,3900,{"date":2243,"open":2100,"high":2090,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-05-12",24.639,24.738,0.373,1.53,16800,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":430,"volume":2256,"transactions":9,"vwap":2254},"2025-05-09",24.42,24.43,24.33,24.365,0.025,29700,{"date":2258,"open":2259,"high":2260,"low":2253,"close":2261,"change":2164,"percent_change":896,"volume":2262,"transactions":9,"vwap":2261},"2025-05-08",24.4,24.64,24.34,33700,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":936,"volume":2270,"transactions":9,"vwap":2268},"2025-05-07",24.24,24.395,24.23,24.259,0.086,3800,{"date":2272,"open":2267,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":742,"volume":2277,"transactions":9,"vwap":2275},"2025-05-06",24.265,24.16,24.173,-0.037,2300,{"date":2279,"open":2280,"high":2261,"low":2281,"close":2281,"change":2282,"percent_change":420,"volume":2283,"transactions":9,"vwap":2281},"2025-05-05",24.314,24.21,-0.147,4200,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2114,"transactions":9,"vwap":2287},"2025-05-02",24.3,24.357,0.324,1.35,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2294,"change":2295,"percent_change":546,"volume":2277,"transactions":9,"vwap":2294},"2025-05-01",23.98,24.167,24.033001,-0.065,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":131,"percent_change":1392,"volume":2302,"transactions":9,"vwap":2301},"2025-04-30",23.9,24.1,23.7,24.098,2000,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2306,"change":1893,"percent_change":538,"volume":2307,"transactions":9,"vwap":2306},"2025-04-29",23.96,24.0079994,200,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2311,"change":2313,"percent_change":2314,"volume":2054,"transactions":9,"vwap":2311},"2025-04-28",23.854,23.88,23.71,0.141,0.59,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2318,"change":678,"percent_change":902,"volume":2319,"transactions":9,"vwap":2318},"2025-04-25",23.6,23.739,800,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2189,"transactions":9,"vwap":2323},"2025-04-24",23.52,23.799,0.246,1.04,{"date":181,"open":2327,"high":2327,"low":177,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},23.8,23.553,-0.247,-1.04,2900]