[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FBUF":3,"homepage-market-summary":30,"stock-historical-FBUF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FBUF","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 Dynamic Buffered Equity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5362,0.18,"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},33.57,33.6,33.61,33.5,33.4071,0.1629,0.49,3447.116042,33.85,29.395,6517.667119768,93.7,622,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,40,47,53,60,67],{"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":23,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":23,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25.45,5501,2007916.779942,31.34,"2025-04-22",[181,184,193,201,210,220,231,239,247,258,268,277,286,296,306,316,324,334,342,349,357,366,372,380,388,396,402,410,419,427,435,442,449,455,462,470,476,482,490,498,506,513,520,528,537,545,555,564,572,581,588,596,606,613,621,631,640,648,656,663,667,674,681,687,695,703,709,715,723,729,737,745,753,758,764,770,777,785,790,799,805,813,819,824,830,834,841,845,852,859,865,872,880,886,891,898,902,908,915,920,926,931,937,941,946,953,959,968,975,982,987,994,1000,1006,1010,1014,1020,1026,1029,1033,1040,1044,1050,1055,1063,1071,1077,1084,1089,1097,1103,1110,1116,1122,1130,1136,1143,1149,1155,1160,1165,1172,1177,1184,1191,1197,1203,1211,1219,1228,1231,1234,1241,1246,1251,1258,1265,1272,1277,1282,1288,1294,1300,1305,1311,1316,1321,1325,1329,1336,1342,1347,1353,1358,1363,1367,1372,1379,1386,1390,1395,1400,1405,1408,1411,1414,1416,1419,1424,1429,1434,1439,1441,1444,1447,1453,1457,1461,1468,1474,1478,1484,1487,1493,1500,1505,1510,1515,1518,1522,1527,1533,1537,1544,1551,1558,1564,1570,1576,1585,1592,1597,1603,1607,1611,1617,1621,1628,1633,1639,1643,1649,1654,1656,1658,1662,1667,1671,1679,1682,1686,1691,1697,1703,1708,1714,1717,1723,1728,1732,1737,1740,1744,1751,1756,1760,1764,1769,1773,1777,1781,1785,1788,1793,1796,1802,1805,1810,1818,1824,1829,1834,1839,1842,1848,1852,1857,1862,1865,1871,1878,1883,1887,1892,1896,1901,1905,1910,1915,1919,1924,1930,1935,1941,1946,1953,1957,1962,1968,1973,1976,1980,1985,1991,1997,2002,2009,2014,2018,2022,2025,2030,2033,2036,2041,2045,2049,2053,2058,2062,2068,2073,2081,2087,2091,2096,2103,2109,2114,2118,2124,2128,2131,2138,2142,2146,2151,2155,2161,2164,2169,2176,2182,2186,2194,2198,2202,2205,2210,2213,2218,2225,2232,2236,2240,2246,2250,2255,2262,2266,2272,2278,2283,2290,2296],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},52,33.5525,{"date":185,"open":186,"high":21,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",33.27,33.23,-0.0179,-0.05,4098.9277,74,33.285,{"date":194,"open":20,"high":20,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",33.425,0.0657,0.2,1687.1347,47,33.4826,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":191,"vwap":209},"2026-09-29",33.28,33.43,33.3593,-0.0868,-0.26,4559.4891,33.3474,{"date":211,"open":212,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",33.47,33.53,33.4461,-0.1749,-0.52,7673.7511,98,33.4985,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",33.59,33.63,33.56,33.621,0.151,0.45,2733.2361,50,33.6068,{"date":232,"open":20,"high":233,"low":212,"close":212,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",33.52,-0.045,-0.13,4683.7242,55,33.5055,{"date":240,"open":233,"high":233,"low":20,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",33.515,-0.145,-0.43,3154.0818,63,33.5151,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",33.67,33.68,33.605,33.66,-0.085,-0.25,4501.6088,59,33.6422,{"date":259,"open":260,"high":261,"low":233,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",33.58,33.77,33.745,0.3525,1.06,4480.1398,70,33.6992,{"date":269,"open":25,"high":25,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",33.26,33.3925,-0.0275,-0.08,6380.4798,62,33.403,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",33.25,33.42,0.2771,0.84,3218.6778,49,33.3639,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":207,"volume":293,"transactions":294,"vwap":295},"2026-09-16",33.14,33.355,33.08,33.1429,-0.0877,2191.2098,57,33.273,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",33.245,33.215,33.2306,-0.1394,-0.42,2121.2948,51,33.2249,{"date":307,"open":308,"high":260,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",33.48,33.29,33.37,-0.17,-0.51,14865.3998,134,33.3815,{"date":317,"open":318,"high":224,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":256,"vwap":323},"2026-09-11",33.525,33.54,0.265,0.8,2545.1358,33.5448,{"date":325,"open":326,"high":327,"low":187,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",33.38,33.39,33.275,-0.065,-0.19,5062.9693,85,33.2706,{"date":335,"open":203,"high":204,"low":203,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",33.34,-0.165,-0.49,4088.5063,71,33.3634,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":337,"percent_change":338,"volume":347,"transactions":348,"vwap":246},"2026-09-08",33.46,33.562,33.505,6325.5213,97,{"date":350,"open":351,"high":351,"low":352,"close":249,"change":353,"percent_change":235,"volume":354,"transactions":355,"vwap":356},"2026-09-04",33.715,33.64,-0.0424,3945.1683,95,33.6643,{"date":358,"open":308,"high":359,"low":308,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",33.72,33.7124,0.2324,0.69,2607.9143,45,33.6141,{"date":367,"open":327,"high":224,"low":327,"close":308,"change":368,"percent_change":369,"volume":370,"transactions":304,"vwap":371},"2026-09-02",0.1548,0.46,7822.6163,33.4624,{"date":373,"open":280,"high":280,"low":374,"close":375,"change":376,"percent_change":302,"volume":377,"transactions":378,"vwap":379},"2026-09-01",33.32,33.3252,-0.1398,1914.2883,42,33.3387,{"date":381,"open":382,"high":213,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":182,"vwap":387},"2026-08-31",33.435,33.465,-0.0913,-0.27,4144.5543,33.4928,{"date":389,"open":19,"high":390,"low":319,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":229,"vwap":395},"2026-08-28",33.73,33.5563,-0.0137,-0.04,6940.2433,33.7,{"date":397,"open":233,"high":260,"low":233,"close":17,"change":197,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-27",0.6,14903.5233,76,33.5542,{"date":403,"open":404,"high":405,"low":404,"close":310,"change":406,"percent_change":106,"volume":407,"transactions":408,"vwap":409},"2026-08-26",33.24,33.4,0.02,22263.0403,125,33.3423,{"date":411,"open":412,"high":413,"low":309,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-25",33.33,33.35,0.0409,0.12,17871.1126,136,33.3117,{"date":420,"open":309,"high":374,"low":404,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-24",33.3091,-0.0109,-0.03,22971.9958,90,33.2718,{"date":428,"open":429,"high":327,"low":309,"close":374,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-21",33.3,0.05,0.15,24358.6304,150,33.348,{"date":436,"open":437,"high":437,"low":186,"close":186,"change":438,"percent_change":439,"volume":440,"transactions":256,"vwap":441},"2026-08-20",33.395,-0.195,-0.58,9409.8282,33.303,{"date":443,"open":383,"high":213,"low":444,"close":383,"change":445,"percent_change":393,"volume":446,"transactions":447,"vwap":448},"2026-08-19",33.4501,-0.015,7235.2352,66,33.4726,{"date":450,"open":233,"high":233,"low":344,"close":308,"change":451,"percent_change":452,"volume":453,"transactions":256,"vwap":454},"2026-08-18",-0.075,-0.22,3705.6492,33.4753,{"date":456,"open":19,"high":19,"low":457,"close":457,"change":458,"percent_change":273,"volume":459,"transactions":460,"vwap":461},"2026-08-17",33.555,-0.0254,4764.7602,48,33.5904,{"date":463,"open":464,"high":223,"low":224,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":447,"vwap":469},"2026-08-14",33.62,33.5804,-0.0056,-0.02,4722.7402,33.5901,{"date":471,"open":17,"high":472,"low":319,"close":472,"change":226,"percent_change":227,"volume":473,"transactions":474,"vwap":475},"2026-08-13",33.586,4486.3932,96,33.5611,{"date":477,"open":212,"high":212,"low":280,"close":382,"change":478,"percent_change":479,"volume":480,"transactions":237,"vwap":481},"2026-08-12",0.025,0.07,5167.7152,33.4428,{"date":483,"open":464,"high":464,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-11",33.41,-0.0487,-0.15,7669.5922,53,33.4669,{"date":491,"open":492,"high":233,"low":493,"close":493,"change":494,"percent_change":479,"volume":495,"transactions":496,"vwap":497},"2026-08-10",33.51,33.4587,0.0227,20104.6795,77,33.4853,{"date":499,"open":484,"high":500,"low":326,"close":501,"change":502,"percent_change":141,"volume":503,"transactions":504,"vwap":505},"2026-08-07",33.45,33.436,0.1083,822.8282,31,33.4169,{"date":507,"open":280,"high":280,"low":374,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":340,"vwap":512},"2026-08-06",33.3277,-0.0243,-0.07,6360.5002,33.3514,{"date":514,"open":515,"high":515,"low":374,"close":516,"change":517,"percent_change":189,"volume":518,"transactions":364,"vwap":519},"2026-08-05",33.36,33.352,-0.018,7676.8032,33.3403,{"date":521,"open":522,"high":326,"low":522,"close":310,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-04",33.255,0.1405,0.42,5060.4862,41,33.309,{"date":529,"open":530,"high":531,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-03",33.17,33.2295,0.2133,0.65,955.0532,46,33.198,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":340,"vwap":544},"2026-07-31",32.71,33.0162,0.2462,0.75,4881.5922,32.9084,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":488,"vwap":554},"2026-07-30",32.645,32.905,32.57,32.77,0.4139,1.28,4400.0332,32.6804,{"date":556,"open":557,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":460,"vwap":563},"2026-07-29",32.59,32.84,32.3561,-0.3739,-1.14,1692.4112,32.6379,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":126,"volume":569,"transactions":570,"vwap":571},"2026-07-28",32.535,32.73,0.13,8094.6198,73,32.6976,{"date":573,"open":550,"high":574,"low":575,"close":576,"change":393,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-27",32.83,32.54,32.6,-0.12,16147.6952,69,32.7082,{"date":582,"open":549,"high":583,"low":549,"close":584,"change":585,"percent_change":524,"volume":586,"transactions":460,"vwap":587},"2026-07-24",32.74,32.64,0.1376,2507.9992,32.6492,{"date":589,"open":547,"high":547,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":340,"vwap":595},"2026-07-23",32.49,32.5024,-0.3526,-1.07,5500.675,32.5685,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-22",32.9,32.785,32.855,0.0304,0.09,15364.0076,131,32.8459,{"date":607,"open":608,"high":558,"low":608,"close":609,"change":610,"percent_change":362,"volume":611,"transactions":378,"vwap":612},"2026-07-21",32.755,32.8246,0.2246,2327.0086,32.794,{"date":614,"open":615,"high":567,"low":576,"close":576,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-20",32.69,-0.0207,-0.06,6271.3846,72,32.6695,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":425,"vwap":630},"2026-07-17",32.48,32.72,32.46,32.6207,-0.2193,-0.67,8271.4326,32.6472,{"date":632,"open":633,"high":634,"low":635,"close":558,"change":636,"percent_change":423,"volume":637,"transactions":638,"vwap":639},"2026-07-16",32.79,32.85,32.7899,-0.0111,7116.1326,89,32.8419,{"date":641,"open":642,"high":643,"low":644,"close":643,"change":645,"percent_change":126,"volume":646,"transactions":364,"vwap":647},"2026-07-15",32.835,32.8511,32.7901,0.1311,2273.1926,32.8222,{"date":649,"open":650,"high":583,"low":651,"close":624,"change":652,"percent_change":141,"volume":653,"transactions":654,"vwap":655},"2026-07-14",32.6701,32.67,0.1033,2294.4426,39,32.6987,{"date":657,"open":550,"high":550,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":266,"vwap":662},"2026-07-13",32.6167,-0.1733,-0.53,7870.3976,32.7335,{"date":664,"open":576,"high":633,"low":576,"close":633,"change":665,"percent_change":23,"volume":666,"transactions":9,"vwap":633},"2026-07-10",0.161,1800,{"date":668,"open":669,"high":584,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-09",32.28,32.629,0.205,0.63,3300,{"date":675,"open":676,"high":677,"low":678,"close":677,"change":679,"percent_change":510,"volume":680,"transactions":9,"vwap":677},"2026-07-08",32.34,32.424,32.3,-0.024,600,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":510,"percent_change":452,"volume":686,"transactions":9,"vwap":685},"2026-07-07",32.47,32.41,32.448,8800,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-06",32.27,32.544,32.518,0.292,0.91,7800,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-02",32.43,32.12,32.226,-0.044,-0.14,6500,{"date":704,"open":705,"high":706,"low":705,"close":689,"change":707,"percent_change":707,"volume":708,"transactions":9,"vwap":689},"2026-07-01",32.17,32.355,0,31900,{"date":710,"open":711,"high":689,"low":711,"close":689,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":689},"2026-06-30",31.99,0.182,0.57,9700,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-29",31.92,32.11,32.088001,0.258,0.81,4900,{"date":724,"open":725,"high":717,"low":725,"close":726,"change":727,"percent_change":430,"volume":728,"transactions":9,"vwap":726},"2026-06-26",31.67,31.83,0.016,11300,{"date":730,"open":731,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-25",31.95,32.0019989,31.814,-0.034,-0.11,5000,{"date":738,"open":739,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-24",31.905,32.080002,31.848,-0.052,-0.16,4700,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-23",32.029999,31.82,31.9,-0.287,-0.89,4600,{"date":754,"open":755,"high":755,"low":756,"close":756,"change":273,"percent_change":254,"volume":757,"transactions":9,"vwap":756},"2026-06-22",32.33,32.187,1100,{"date":759,"open":760,"high":761,"low":762,"close":761,"change":763,"percent_change":136,"volume":702,"transactions":9,"vwap":761},"2026-06-18",32.22,32.267,32.215,0.212,{"date":765,"open":689,"high":669,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-17",32.055,-0.201,-0.62,2000,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-16",32.32,32.256,-0.066,-0.2,1600,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-15",32.31,32.37,32.322,0.312,0.97,8000,{"date":786,"open":748,"high":787,"low":748,"close":787,"change":788,"percent_change":524,"volume":789,"transactions":9,"vwap":787},"2026-06-12",32.0099983,0.134,13900,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-11",31.53,31.975,31.41,31.876,0.454,1.44,5200,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":803,"percent_change":804,"volume":702,"transactions":9,"vwap":802},"2026-06-10",31.85,31.422,-0.399,-1.25,{"date":806,"open":807,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-09",31.96,31.42,31.821,-0.099,-0.31,9100,{"date":814,"open":815,"high":718,"low":717,"close":717,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":717},"2026-06-08",32.064999,0.024,0.08,9000,{"date":820,"open":772,"high":772,"low":821,"close":821,"change":822,"percent_change":823,"volume":666,"transactions":9,"vwap":821},"2026-06-05",31.896,-0.641,-1.97,{"date":825,"open":684,"high":549,"low":684,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-04",32.537,0.067,0.21,11200,{"date":831,"open":697,"high":575,"low":832,"close":683,"change":393,"percent_change":577,"volume":833,"transactions":9,"vwap":683},"2026-06-03",32.42,19900,{"date":835,"open":836,"high":837,"low":683,"close":838,"change":423,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-02",32.53,32.58,32.51,-0.09,19500,{"date":842,"open":843,"high":843,"low":697,"close":575,"change":106,"percent_change":14,"volume":844,"transactions":9,"vwap":575},"2026-06-01",32.68,14400,{"date":846,"open":847,"high":623,"low":848,"close":623,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":623},"2026-05-29",32.465,32.44,0.079,0.24,9800,{"date":853,"open":854,"high":855,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-28",32.295,32.401,0.091,0.28,4400,{"date":860,"open":772,"high":755,"low":861,"close":779,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":779},"2026-05-27",32.285,0.003,0.01,3500,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":752,"transactions":9,"vwap":869},"2026-05-26",32.35,32.29,32.307,0.107,0.33,{"date":873,"open":762,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-22",32.23,32.195,32.2,0.14,0.44,800,{"date":881,"open":882,"high":718,"low":807,"close":883,"change":884,"percent_change":885,"volume":851,"transactions":9,"vwap":883},"2026-05-21",31.98,32.060001,0.051,0.16,{"date":887,"open":888,"high":888,"low":731,"close":889,"change":890,"percent_change":126,"volume":829,"transactions":9,"vwap":889},"2026-05-20",32.02,32.0089989,0.129,{"date":892,"open":893,"high":717,"low":894,"close":895,"change":896,"percent_change":311,"volume":897,"transactions":9,"vwap":895},"2026-05-19",31.87,31.77,31.88,-0.055,5100,{"date":899,"open":711,"high":711,"low":895,"close":900,"change":234,"percent_change":701,"volume":901,"transactions":9,"vwap":900},"2026-05-18",31.935,12200,{"date":903,"open":904,"high":905,"low":906,"close":882,"change":735,"percent_change":907,"volume":833,"transactions":9,"vwap":882},"2026-05-15",32.0050011,32.13,31.955,-0.34,{"date":909,"open":910,"high":905,"low":883,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-14",32.095001,32.09,0.085,0.27,8400,{"date":916,"open":917,"high":787,"low":917,"close":904,"change":918,"percent_change":398,"volume":919,"transactions":9,"vwap":904},"2026-05-13",31.91,0.192,2200,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":924,"percent_change":735,"volume":925,"transactions":9,"vwap":923},"2026-05-12",31.6,31.813,-0.035,14500,{"date":927,"open":928,"high":807,"low":741,"close":741,"change":929,"percent_change":828,"volume":930,"transactions":9,"vwap":741},"2026-05-11",31.93,0.068,5400,{"date":932,"open":933,"high":801,"low":933,"close":934,"change":935,"percent_change":602,"volume":936,"transactions":9,"vwap":934},"2026-05-08",31.57,31.78,0.03,37500,{"date":938,"open":894,"high":894,"low":939,"close":939,"change":445,"percent_change":189,"volume":940,"transactions":9,"vwap":939},"2026-05-07",31.75,2800,{"date":942,"open":882,"high":882,"low":943,"close":944,"change":827,"percent_change":828,"volume":945,"transactions":9,"vwap":944},"2026-05-06",31.745,31.765,12500,{"date":947,"open":725,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":694,"transactions":9,"vwap":950},"2026-05-05",31.73,31.66,31.698,0.128,0.41,{"date":954,"open":955,"high":956,"low":955,"close":933,"change":957,"percent_change":423,"volume":958,"transactions":9,"vwap":933},"2026-05-04",31.51,31.61,-0.008,11900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-01",31.59,31.64,31.576,31.578,0.081,0.26,13500,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":974,"volume":722,"transactions":9,"vwap":972},"2026-04-30",31.345,31.535,31.497,0.191,0.61,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-29",31.24,31.306,0.071,0.23,1400,{"date":983,"open":984,"high":977,"low":984,"close":985,"change":111,"percent_change":423,"volume":986,"transactions":9,"vwap":985},"2026-04-28",31.049999,31.235,8900,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":479,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-27",30.97,31.26,31.245,0.22,10500,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":850,"volume":981,"transactions":9,"vwap":998},"2026-04-24",31.35,31.12,31.175,0.075,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":775,"volume":1005,"transactions":9,"vwap":1003},"2026-04-23",31.15,31.1,-0.061,2900,{"date":1007,"open":1002,"high":1008,"low":997,"close":1009,"change":884,"percent_change":885,"volume":864,"transactions":9,"vwap":1009},"2026-04-22",31.18,31.161,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":445,"percent_change":189,"volume":1013,"transactions":9,"vwap":1012},"2026-04-21",31.11,200,{"date":1015,"open":1012,"high":1016,"low":1012,"close":1017,"change":1018,"percent_change":707,"volume":1019,"transactions":9,"vwap":1017},"2026-04-20",31.154,31.125,0.001,1200,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":1024,"percent_change":980,"volume":1025,"transactions":9,"vwap":1023},"2026-04-17",30.85,31.124,0.072,1500,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":517,"percent_change":617,"volume":1013,"transactions":9,"vwap":1028},"2026-04-16",31.052,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":890,"percent_change":524,"volume":1032,"transactions":9,"vwap":1031},"2026-04-15",31.07,100,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":871,"volume":1039,"transactions":9,"vwap":1037},"2026-04-14",30.92,30.96,30.941,0.103,6400,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1043,"change":1024,"percent_change":980,"volume":757,"transactions":9,"vwap":1043},"2026-04-13",30.15,30.838,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":467,"volume":714,"transactions":9,"vwap":1048},"2026-04-10",30.99,30.76,30.766,-0.006,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1054,"percent_change":913,"volume":680,"transactions":9,"vwap":1053},"2026-04-09",30.66,30.772,0.082,{"date":1056,"open":1057,"high":1058,"low":1052,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-08",30.7,30.71,30.69,0.379,1.25,3000,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1066,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1066},"2026-04-07",30.28,30.311,30.17,0.029,0.1,5700,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":828,"volume":666,"transactions":9,"vwap":1075},"2026-04-06",30.01,30.29,30.282,0.062,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1080,"change":430,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-02",30.185,30.22,30.18,0.17,1700,{"date":1085,"open":1086,"high":1087,"low":1067,"close":1067,"change":979,"percent_change":850,"volume":1088,"transactions":9,"vwap":1067},"2026-04-01",30.195,30.3,2100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1092,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1092},"2026-03-31",29.91,30.099001,29.84,0.449,1.51,900,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":1025,"transactions":9,"vwap":1100},"2026-03-30",29.73,29.65,-0.062,-0.21,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-27",29.94,29.712,-0.302,-1.01,3200,{"date":1111,"open":1065,"high":1065,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-26",30.014,-0.322,-1.06,500,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":1025,"transactions":9,"vwap":1119},"2026-03-25",30.39,30.336,0.118,0.39,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-24",30.13,30.35,30.218,-0.106,-0.35,6300,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":974,"volume":1019,"transactions":9,"vwap":1134},"2026-03-23",30.365,30.51,30.324,0.184,{"date":1137,"open":1138,"high":1138,"low":1124,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-20",30.315,30.14,-0.36,-1.18,4000,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":406,"volume":666,"transactions":9,"vwap":1147},"2026-03-19",30.38,30.502,30.5,0.007,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":666,"transactions":9,"vwap":1152},"2026-03-18",30.654,30.493,-0.272,-0.88,{"date":1156,"open":1157,"high":1157,"low":1047,"close":1158,"change":849,"percent_change":966,"volume":1159,"transactions":9,"vwap":1158},"2026-03-17",30.79,30.765,700,{"date":1161,"open":1022,"high":1022,"low":1162,"close":1163,"change":1164,"percent_change":713,"volume":1039,"transactions":9,"vwap":1163},"2026-03-16",30.67,30.686,0.174,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-13",30.74,30.512,-0.127,-0.41,5800,{"date":1173,"open":1174,"high":1167,"low":1174,"close":1175,"change":1176,"percent_change":751,"volume":879,"transactions":9,"vwap":1175},"2026-03-12",30.55,30.639,-0.275,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-11",30.93,30.914,0.034,0.11,300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1101,"percent_change":775,"volume":1190,"transactions":9,"vwap":1189},"2026-03-10",30.911,31.08,30.87,30.88,41200,{"date":1192,"open":1167,"high":1193,"low":1194,"close":1195,"change":870,"percent_change":151,"volume":1196,"transactions":9,"vwap":1195},"2026-03-09",30.965,30.705,30.942,2300,{"date":1198,"open":1199,"high":1035,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":930,"transactions":9,"vwap":1200},"2026-03-06",30.73,30.835,-0.223,-0.72,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-05",31.23,30.91,31.058001,-0.089,-0.29,10700,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-04",30.83,31.19,31.147,0.162,0.52,10000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-03",30.82,31.02,30.68,30.985,-0.205,-0.66,4500,{"date":1229,"open":1187,"high":1214,"low":1187,"close":1214,"change":1230,"percent_change":828,"volume":680,"transactions":9,"vwap":1214},"2026-03-02",0.065,{"date":1232,"open":984,"high":1017,"low":984,"close":1017,"change":839,"percent_change":1209,"volume":1233,"transactions":9,"vwap":1017},"2026-02-27",7600,{"date":1235,"open":1236,"high":1236,"low":1003,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-02-26",31.28,31.215,-0.125,-0.4,2500,{"date":1242,"open":1243,"high":178,"low":1244,"close":178,"change":431,"percent_change":1245,"volume":798,"transactions":9,"vwap":178},"2026-02-25",31.295,31.27,0.48,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1214,"change":992,"percent_change":1250,"volume":1142,"transactions":9,"vwap":1214},"2026-02-24",31.01,31.22,0.71,{"date":1252,"open":1253,"high":1254,"low":989,"close":989,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":989},"2026-02-23",31.155,31.16,-0.258,-0.83,15400,{"date":1259,"open":1260,"high":977,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-02-20",31.13,31.228,0.179,0.58,1900,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":173,"transactions":9,"vwap":1269},"2026-02-19",31.09,31.030001,31.049,-0.093,-0.3,{"date":1273,"open":1274,"high":1274,"low":1260,"close":1275,"change":1182,"percent_change":151,"volume":1276,"transactions":9,"vwap":1275},"2026-02-18",31.31,31.142,5300,{"date":1278,"open":1022,"high":1012,"low":1279,"close":1280,"change":1182,"percent_change":1281,"volume":864,"transactions":9,"vwap":1280},"2026-02-17",30.792,31.032,0.36,{"date":1283,"open":1284,"high":984,"low":1035,"close":1285,"change":1286,"percent_change":330,"volume":1287,"transactions":9,"vwap":1285},"2026-02-13",30.976,30.922,-0.058,21700,{"date":1289,"open":955,"high":955,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-02-12",30.98,-0.353,-1.13,16400,{"date":1295,"open":1296,"high":1296,"low":1244,"close":1297,"change":1298,"percent_change":479,"volume":1299,"transactions":9,"vwap":1297},"2026-02-11",31.68,31.333,0.023,27400,{"date":1301,"open":1214,"high":1302,"low":1214,"close":1274,"change":1303,"percent_change":243,"volume":1304,"transactions":9,"vwap":1274},"2026-02-10",31.46,-0.135,3400,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":680,"transactions":9,"vwap":1308},"2026-02-09",31.43,31.445,0.105,0.34,{"date":1312,"open":1254,"high":1313,"low":1254,"close":178,"change":1314,"percent_change":1315,"volume":757,"transactions":9,"vwap":178},"2026-02-06",31.36,0.355,1.15,{"date":1317,"open":1167,"high":1318,"low":1167,"close":1224,"change":452,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1224},"2026-02-05",31.040001,-0.71,2600,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1324,"change":924,"percent_change":735,"volume":879,"transactions":9,"vwap":1324},"2026-02-04",31.25,31.205,{"date":1326,"open":996,"high":996,"low":1205,"close":977,"change":1327,"percent_change":1328,"volume":1096,"transactions":9,"vwap":977},"2026-02-03",-0.235,-0.75,{"date":1330,"open":808,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":981,"transactions":9,"vwap":1333},"2026-02-02",31.49,31.39,31.475,0.176,0.56,{"date":1337,"open":1274,"high":1338,"low":1339,"close":1340,"change":189,"percent_change":743,"volume":1341,"transactions":9,"vwap":1340},"2026-01-30",31.32,31.2,31.299,8500,{"date":1343,"open":1344,"high":1344,"low":1008,"close":1345,"change":1346,"percent_change":885,"volume":1129,"transactions":9,"vwap":1345},"2026-01-29",31.47,31.349,0.049,{"date":1348,"open":1302,"high":1302,"low":1349,"close":1350,"change":1351,"percent_change":430,"volume":1352,"transactions":9,"vwap":1350},"2026-01-28",31.268,31.3,0.015,5900,{"date":1354,"open":977,"high":1350,"low":977,"close":1355,"change":1356,"percent_change":141,"volume":1357,"transactions":9,"vwap":1355},"2026-01-27",31.285,0.099,9400,{"date":1359,"open":1260,"high":990,"low":1260,"close":1360,"change":1361,"percent_change":952,"volume":1362,"transactions":9,"vwap":1360},"2026-01-26",31.186,0.126,6800,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1366,"change":863,"percent_change":935,"volume":680,"transactions":9,"vwap":1366},"2026-01-23",31.011,31.059999,{"date":1368,"open":1187,"high":1187,"low":1369,"close":984,"change":712,"percent_change":1370,"volume":1371,"transactions":9,"vwap":984},"2026-01-22",31.042999,0.59,4300,{"date":1373,"open":1374,"high":1375,"low":1194,"close":1376,"change":1377,"percent_change":1378,"volume":798,"transactions":9,"vwap":1376},"2026-01-21",30.81,30.955,30.868,0.29,0.95,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":897,"transactions":9,"vwap":1383},"2026-01-20",30.717,30.8,30.578,-0.477,-1.54,{"date":1387,"open":1031,"high":1267,"low":984,"close":1388,"change":1389,"percent_change":568,"volume":173,"transactions":9,"vwap":1388},"2026-01-16",31.055,0.04,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1394,"change":1351,"percent_change":430,"volume":879,"transactions":9,"vwap":1394},"2026-01-15",31.068001,31.075001,31.014999,{"date":1396,"open":1397,"high":1318,"low":504,"close":504,"change":1398,"percent_change":1399,"volume":864,"transactions":9,"vwap":504},"2026-01-14",31.028,-0.086,-0.28,{"date":1401,"open":1002,"high":1002,"low":1318,"close":1402,"change":1403,"percent_change":1404,"volume":1129,"transactions":9,"vwap":1402},"2026-01-13",31.086,-0.074,-0.24,{"date":1406,"open":997,"high":1008,"low":1407,"close":1254,"change":445,"percent_change":189,"volume":714,"transactions":9,"vwap":1254},"2026-01-12",31.114,{"date":1409,"open":984,"high":1214,"low":984,"close":998,"change":1309,"percent_change":1310,"volume":1410,"transactions":9,"vwap":998},"2026-01-09",23000,{"date":1412,"open":1236,"high":1236,"low":1222,"close":1031,"change":617,"percent_change":330,"volume":1413,"transactions":9,"vwap":1031},"2026-01-08",8200,{"date":1415,"open":1274,"high":1274,"low":1260,"close":1260,"change":111,"percent_change":423,"volume":844,"transactions":9,"vwap":1260},"2026-01-07",{"date":1417,"open":1036,"high":1418,"low":1036,"close":1418,"change":1069,"percent_change":141,"volume":1062,"transactions":9,"vwap":1418},"2026-01-06",31.14,{"date":1420,"open":1260,"high":1260,"low":1046,"close":1318,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1318},"2026-01-05",0.153,0.5,29100,{"date":1425,"open":1268,"high":1268,"low":1382,"close":1426,"change":1427,"percent_change":111,"volume":1428,"transactions":9,"vwap":1426},"2026-01-02",30.887,-0.003,6900,{"date":1430,"open":1008,"high":1008,"low":1189,"close":1431,"change":242,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2025-12-31",30.89,-0.47,16900,{"date":1435,"open":1436,"high":1366,"low":1436,"close":1437,"change":445,"percent_change":189,"volume":1438,"transactions":9,"vwap":1437},"2025-12-30",31.025,31.035,3800,{"date":1440,"open":1268,"high":1031,"low":1222,"close":984,"change":234,"percent_change":701,"volume":1039,"transactions":9,"vwap":984},"2025-12-29",{"date":1442,"open":1254,"high":1254,"low":1031,"close":1443,"change":467,"percent_change":617,"volume":1233,"transactions":9,"vwap":1443},"2025-12-26",31.094999,{"date":1445,"open":1318,"high":1418,"low":1268,"close":1446,"change":929,"percent_change":992,"volume":1039,"transactions":9,"vwap":1446},"2025-12-24",31.115,{"date":1448,"open":1318,"high":1031,"low":1449,"close":1450,"change":1451,"percent_change":146,"volume":1452,"transactions":9,"vwap":1450},"2025-12-23",30.95,31.047001,0.117,8300,{"date":1454,"open":1179,"high":1449,"low":1455,"close":1179,"change":1456,"percent_change":369,"volume":1088,"transactions":9,"vwap":1179},"2025-12-22",30.888,0.141,{"date":1458,"open":989,"high":989,"low":1459,"close":1460,"change":890,"percent_change":524,"volume":1142,"transactions":9,"vwap":1460},"2025-12-19",30.715,30.789,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1052,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1052},"2025-12-18",30.77,30.6,0.234,0.77,4200,{"date":1469,"open":1470,"high":1059,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":1264,"transactions":9,"vwap":1471},"2025-12-17",30.677,30.426,-0.284,-0.92,{"date":1475,"open":1199,"high":1167,"low":1476,"close":1058,"change":1477,"percent_change":423,"volume":864,"transactions":9,"vwap":1058},"2025-12-16",30.65,-0.009,{"date":1479,"open":504,"high":504,"low":1480,"close":1481,"change":1482,"percent_change":863,"volume":1483,"transactions":9,"vwap":1481},"2025-12-15",30.62,30.719,0.004,13800,{"date":1485,"open":1376,"high":1431,"low":1057,"close":1459,"change":1486,"percent_change":1328,"volume":1240,"transactions":9,"vwap":1459},"2025-12-12",-0.232,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":897,"transactions":9,"vwap":1490},"2025-12-11",30.72,30.947,0.092,0.3,{"date":1494,"open":1058,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1335,"volume":1499,"transactions":9,"vwap":1497},"2025-12-10",30.86,30.702,30.855,0.171,15100,{"date":1501,"open":1188,"high":1188,"low":1223,"close":1502,"change":1503,"percent_change":189,"volume":1504,"transactions":9,"vwap":1502},"2025-12-09",30.684,-0.016,2700,{"date":1506,"open":1507,"high":1507,"low":1502,"close":1057,"change":1508,"percent_change":743,"volume":1509,"transactions":9,"vwap":1057},"2025-12-08",30.78,-0.048,9500,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1514,"change":929,"percent_change":992,"volume":858,"transactions":9,"vwap":1514},"2025-12-05",30.75,30.774,30.748,{"date":1516,"open":1162,"high":1502,"low":1151,"close":1223,"change":478,"percent_change":817,"volume":1517,"transactions":9,"vwap":1223},"2025-12-04",6700,{"date":1519,"open":1520,"high":1162,"low":1520,"close":1521,"change":929,"percent_change":992,"volume":1413,"transactions":9,"vwap":1521},"2025-12-03",30.609,30.655,{"date":1523,"open":1174,"high":1524,"low":1174,"close":1525,"change":1526,"percent_change":197,"volume":930,"transactions":9,"vwap":1525},"2025-12-02",30.633,30.587,0.061,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":406,"volume":1341,"transactions":9,"vwap":1531},"2025-12-01",30.52,30.598,30.526,0.006,{"date":1534,"open":996,"high":996,"low":1133,"close":1529,"change":1535,"percent_change":577,"volume":1536,"transactions":9,"vwap":1529},"2025-11-28",-0.037,12300,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":986,"transactions":9,"vwap":1541},"2025-11-26",30.61,30.528,30.557,0.164,0.54,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":1550,"volume":776,"transactions":9,"vwap":1548},"2025-11-25",30.178,30.41,30.393,0.218,0.72,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-11-24",29.92,30.175,0.325,1.09,5500,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1563,"percent_change":38,"volume":1504,"transactions":9,"vwap":1562},"2025-11-21",29.62,29.9,29.85,0.217,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":919,"transactions":9,"vwap":1567},"2025-11-20",30.34,29.633,-0.313,-1.05,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":478,"percent_change":817,"volume":1575,"transactions":9,"vwap":1574},"2025-11-19",30.02,29.87,29.946,42200,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-11-18",29.981,30.040001,29.839,29.921,-0.131,-0.44,18100,{"date":1586,"open":1587,"high":1138,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-11-17",30.295,30.052,-0.229,-0.76,7100,{"date":1593,"open":1080,"high":1594,"low":1081,"close":1595,"change":1596,"percent_change":467,"volume":879,"transactions":9,"vwap":1595},"2025-11-14",30.37,30.281,-0.005,{"date":1598,"open":1599,"high":1464,"low":1600,"close":1600,"change":1601,"percent_change":1141,"volume":1602,"transactions":9,"vwap":1600},"2025-11-13",30.509,30.286,-0.362,7200,{"date":1604,"open":1476,"high":1476,"low":1480,"close":1605,"change":1606,"percent_change":479,"volume":757,"transactions":9,"vwap":1605},"2025-11-12",30.648,0.021,{"date":1608,"open":1609,"high":1609,"low":1480,"close":1610,"change":817,"percent_change":966,"volume":981,"transactions":9,"vwap":1610},"2025-11-11",30.64,30.627,{"date":1612,"open":1613,"high":1614,"low":1125,"close":1614,"change":1615,"percent_change":1616,"volume":879,"transactions":9,"vwap":1614},"2025-11-10",30.48,30.547,0.388,1.29,{"date":1618,"open":1087,"high":1087,"low":1105,"close":1619,"change":1620,"percent_change":467,"volume":776,"transactions":9,"vwap":1619},"2025-11-07",30.159,-0.007,{"date":1622,"open":1594,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1109,"transactions":9,"vwap":1625},"2025-11-06",30.4,30.16,30.166,-0.243,-0.8,{"date":1629,"open":1630,"high":1133,"low":1630,"close":1631,"change":1451,"percent_change":1121,"volume":1632,"transactions":9,"vwap":1631},"2025-11-05",30.305,30.409,3900,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":1638,"volume":1467,"transactions":9,"vwap":1636},"2025-11-04",30.46,30.292,-0.283,-0.93,{"date":1640,"open":1167,"high":1167,"low":1641,"close":1642,"change":856,"percent_change":1492,"volume":702,"transactions":9,"vwap":1642},"2025-11-03",30.488,30.575,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":141,"volume":1062,"transactions":9,"vwap":1647},"2025-10-31",30.56,30.43,30.484,0.098,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1653,"change":700,"percent_change":701,"volume":1240,"transactions":9,"vwap":1653},"2025-10-30",30.45,30.47,30.386,{"date":1655,"open":1464,"high":1464,"low":1646,"close":1646,"change":189,"percent_change":743,"volume":769,"transactions":9,"vwap":1646},"2025-10-29",{"date":1657,"open":1547,"high":1613,"low":1547,"close":1613,"change":935,"percent_change":1069,"volume":1062,"transactions":9,"vwap":1613},"2025-10-28",{"date":1659,"open":1660,"high":1635,"low":1660,"close":1651,"change":1661,"percent_change":974,"volume":1096,"transactions":9,"vwap":1651},"2025-10-27",30.428,0.186,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1665,"change":1666,"percent_change":1263,"volume":776,"transactions":9,"vwap":1665},"2025-10-24",30.31,30.264,0.175,{"date":1668,"open":1124,"high":1124,"low":1669,"close":1669,"change":1670,"percent_change":369,"volume":1183,"transactions":9,"vwap":1669},"2025-10-23",30.089001,0.139,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1226,"volume":1678,"transactions":9,"vwap":1676},"2025-10-22",30.08,30.105,29.847,29.95,-0.198,14700,{"date":1680,"open":1572,"high":1681,"low":1572,"close":1681,"change":912,"percent_change":857,"volume":680,"transactions":9,"vwap":1681},"2025-10-21",30.148,{"date":1683,"open":1684,"high":1673,"low":1684,"close":1685,"change":1549,"percent_change":38,"volume":1196,"transactions":9,"vwap":1685},"2025-10-20",30.028,30.063,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1689,"change":1690,"percent_change":1263,"volume":1115,"transactions":9,"vwap":1689},"2025-10-17",29.77,29.845,0.173,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1694,"change":1695,"percent_change":811,"volume":1696,"transactions":9,"vwap":1694},"2025-10-16",29.98,29.672,-0.091,10600,{"date":1698,"open":1553,"high":1553,"low":1699,"close":1700,"change":1701,"percent_change":617,"volume":1702,"transactions":9,"vwap":1700},"2025-10-15",29.75,29.763,-0.017,4100,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":406,"percent_change":479,"volume":864,"transactions":9,"vwap":1707},"2025-10-14",29.452,29.81,29.78,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1013,"transactions":9,"vwap":1711},"2025-10-13",29.67,29.76,0.365,1.24,{"date":1715,"open":1562,"high":1562,"low":26,"close":26,"change":1716,"percent_change":823,"volume":1109,"transactions":9,"vwap":26},"2025-10-10",-0.592,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":235,"volume":744,"transactions":9,"vwap":1721},"2025-10-09",29.83,30.059999,29.987,-0.038,{"date":1724,"open":1725,"high":1579,"low":1726,"close":1727,"change":979,"percent_change":850,"volume":1083,"transactions":9,"vwap":1727},"2025-10-08",30.030001,30,30.025,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":1695,"percent_change":1271,"volume":1159,"transactions":9,"vwap":1731},"2025-10-07",29.99,29.954,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1735,"change":1736,"percent_change":431,"volume":173,"transactions":9,"vwap":1735},"2025-10-06",29.97,30.045,0.045,{"date":1738,"open":1042,"high":1042,"low":1726,"close":1726,"change":1739,"percent_change":602,"volume":1696,"transactions":9,"vwap":1726},"2025-10-03",0.026,{"date":1741,"open":1081,"high":1081,"low":1742,"close":1742,"change":1743,"percent_change":935,"volume":173,"transactions":9,"vwap":1742},"2025-10-02",29.974,0.009,{"date":1745,"open":1105,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1182,"volume":1750,"transactions":9,"vwap":1748},"2025-10-01",29.966,29.919,29.965,0.033,1300,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1754,"change":1755,"percent_change":992,"volume":1019,"transactions":9,"vwap":1754},"2025-09-30",29.72,29.932,0.066,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":885,"volume":1183,"transactions":9,"vwap":1758},"2025-09-29",29.866,0.047,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":1121,"volume":1013,"transactions":9,"vwap":1762},"2025-09-26",29.819,0.116,{"date":1765,"open":1099,"high":1099,"low":1766,"close":1766,"change":1767,"percent_change":273,"volume":1768,"transactions":9,"vwap":1766},"2025-09-25",29.703,-0.023,400,{"date":1770,"open":1099,"high":1099,"low":1771,"close":1772,"change":467,"percent_change":510,"volume":680,"transactions":9,"vwap":1772},"2025-09-24",29.709,29.726,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1776,"change":1208,"percent_change":1271,"volume":1109,"transactions":9,"vwap":1776},"2025-09-23",29.837,29.746,{"date":1778,"open":1553,"high":1553,"low":1706,"close":1779,"change":1780,"percent_change":14,"volume":1129,"transactions":9,"vwap":1779},"2025-09-22",29.835,0.055,{"date":1782,"open":1105,"high":1105,"low":1783,"close":1707,"change":1784,"percent_change":415,"volume":1768,"transactions":9,"vwap":1707},"2025-09-19",29.748,0.035,{"date":1786,"open":1688,"high":1688,"low":1787,"close":1787,"change":817,"percent_change":913,"volume":1019,"transactions":9,"vwap":1787},"2025-09-18",29.745,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1298,"percent_change":817,"volume":173,"transactions":9,"vwap":1792},"2025-09-17",29.56,29.69,29.665,{"date":1794,"open":1710,"high":1710,"low":1795,"close":1795,"change":467,"percent_change":510,"volume":1159,"transactions":9,"vwap":1795},"2025-09-16",29.642,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1799,"change":979,"percent_change":850,"volume":1801,"transactions":9,"vwap":1799},"2025-09-15",29.623,29.662,29.617,7400,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1351,"percent_change":430,"volume":1032,"transactions":9,"vwap":1804},"2025-09-12",29.591,{"date":1806,"open":1791,"high":1791,"low":1807,"close":1808,"change":1809,"percent_change":146,"volume":1196,"transactions":9,"vwap":1808},"2025-09-11",29.558,29.576,0.111,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":935,"volume":1817,"transactions":9,"vwap":1815},"2025-09-10",29.482,29.49,29.46,29.465,0.008,6200,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1821,"change":1823,"percent_change":885,"volume":173,"transactions":9,"vwap":1821},"2025-09-09",29.41,29.457,29.393,0.046,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1827,"change":1491,"percent_change":1828,"volume":1013,"transactions":9,"vwap":1827},"2025-09-08",29.39,29.411,0.31,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":734,"percent_change":577,"volume":673,"transactions":9,"vwap":1833},"2025-09-05",29.36,29.24,29.319,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1837,"change":1838,"percent_change":1543,"volume":1013,"transactions":9,"vwap":1837},"2025-09-04",29.22,29.353,0.157,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1690,"percent_change":398,"volume":1032,"transactions":9,"vwap":1841},"2025-09-03",29.196,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1845,"change":1847,"percent_change":1209,"volume":879,"transactions":9,"vwap":1845},"2025-09-02",28.94,29.023001,28.9,-0.084,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":1271,"volume":1013,"transactions":9,"vwap":1850},"2025-08-29",29.107,-0.088,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":1856,"percent_change":885,"volume":1768,"transactions":9,"vwap":1855},"2025-08-28",29.02,29.195,0.048,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":935,"percent_change":1069,"volume":1304,"transactions":9,"vwap":1861},"2025-08-27",29.1,29.16,29.147,{"date":1863,"open":1854,"high":1864,"low":1854,"close":1864,"change":1230,"percent_change":992,"volume":680,"transactions":9,"vwap":1864},"2025-08-26",29.117,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1869,"change":1870,"percent_change":393,"volume":1115,"transactions":9,"vwap":1869},"2025-08-25",29.059999,29.12,29.052,-0.011,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":1876,"percent_change":1877,"volume":1159,"transactions":9,"vwap":1875},"2025-08-22",28.923,29.065001,29.063,0.266,0.92,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":189,"percent_change":311,"volume":1602,"transactions":9,"vwap":1882},"2025-08-21",28.775,28.8,28.797,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1886,"change":924,"percent_change":577,"volume":1115,"transactions":9,"vwap":1886},"2025-08-20",28.73,28.847,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1890,"change":1891,"percent_change":1583,"volume":1115,"transactions":9,"vwap":1890},"2025-08-19",28.97,28.882,-0.128,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1895,"change":430,"percent_change":1082,"volume":1196,"transactions":9,"vwap":1895},"2025-08-18",28.955,29.01,{"date":1897,"open":1898,"high":1889,"low":1898,"close":1899,"change":1900,"percent_change":701,"volume":1504,"transactions":9,"vwap":1899},"2025-08-15",28.949,28.96,-0.041,{"date":1902,"open":1854,"high":1867,"low":1903,"close":1904,"change":1856,"percent_change":1082,"volume":1517,"transactions":9,"vwap":1904},"2025-08-14",28.98,29.00099945,{"date":1906,"open":1907,"high":1889,"low":1907,"close":1908,"change":1909,"percent_change":992,"volume":1115,"transactions":9,"vwap":1908},"2025-08-13",28.79,28.953,0.064,{"date":1911,"open":1912,"high":1846,"low":1913,"close":1914,"change":1216,"percent_change":1335,"volume":1467,"transactions":9,"vwap":1914},"2025-08-12",28.76,28.75,28.889,{"date":1916,"open":1889,"high":1889,"low":1917,"close":1917,"change":1918,"percent_change":510,"volume":1264,"transactions":9,"vwap":1917},"2025-08-11",28.727,-0.021,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":1923,"volume":1768,"transactions":9,"vwap":1921},"2025-08-08",28.748,0.224,0.79,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1927,"change":1929,"percent_change":839,"volume":1183,"transactions":9,"vwap":1927},"2025-08-07",28.495,28.524,28.49,-0.026,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":1032,"transactions":9,"vwap":1932},"2025-08-06",28.55,0.199,0.7,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1938,"change":1940,"percent_change":452,"volume":173,"transactions":9,"vwap":1938},"2025-08-05",28.339,28.351,28.29,-0.063,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1944,"change":1945,"percent_change":116,"volume":1768,"transactions":9,"vwap":1944},"2025-08-04",28.32,28.414,0.317,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":907,"percent_change":1952,"volume":1341,"transactions":9,"vwap":1951},"2025-08-01",28.17,28.24,28.059999,28.097,-1.2,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1956,"change":1816,"percent_change":935,"volume":1438,"transactions":9,"vwap":1956},"2025-07-31",28.595,28.437,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1960,"change":1961,"percent_change":817,"volume":1096,"transactions":9,"vwap":1960},"2025-07-30",28.463,28.429,0.022,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1966,"change":774,"percent_change":1967,"volume":1264,"transactions":9,"vwap":1966},"2025-07-29",28.45,28.52,28.407,-0.23,{"date":1969,"open":1970,"high":1970,"low":1964,"close":1971,"change":1972,"percent_change":430,"volume":1504,"transactions":9,"vwap":1971},"2025-07-28",28.51,28.473,0.013,{"date":1974,"open":1975,"high":1928,"low":1975,"close":1975,"change":1526,"percent_change":828,"volume":680,"transactions":9,"vwap":1975},"2025-07-25",28.46,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1979,"change":1736,"percent_change":885,"volume":1115,"transactions":9,"vwap":1979},"2025-07-24",28.43,28.399,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1983,"change":1984,"percent_change":1310,"volume":680,"transactions":9,"vwap":1983},"2025-07-23",28.31,28.354,0.095,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":1990,"percent_change":385,"volume":1062,"transactions":9,"vwap":1989},"2025-07-22",28.12,28.28,28.259,-0.076,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":817,"percent_change":857,"volume":1019,"transactions":9,"vwap":1996},"2025-07-21",28.347,28.37,28.33,28.335,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":1482,"percent_change":863,"volume":1750,"transactions":9,"vwap":2001},"2025-07-18",28.231,28.26,28.255,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":913,"volume":776,"transactions":9,"vwap":2007},"2025-07-17",28.21,28.27,28.18,28.251,0.077,{"date":2010,"open":1948,"high":2006,"low":2011,"close":2012,"change":2013,"percent_change":1069,"volume":173,"transactions":9,"vwap":2012},"2025-07-16",28.16,28.174,0.027,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2017,"change":1900,"percent_change":486,"volume":1768,"transactions":9,"vwap":2017},"2025-07-15",28.22,28.147,{"date":2019,"open":2011,"high":2020,"low":2021,"close":2020,"change":1749,"percent_change":415,"volume":879,"transactions":9,"vwap":2020},"2025-07-14",28.188,28.155,{"date":2023,"open":2021,"high":2021,"low":2024,"close":2021,"change":234,"percent_change":743,"volume":757,"transactions":9,"vwap":2021},"2025-07-11",28.15,{"date":2026,"open":2027,"high":2016,"low":2027,"close":2028,"change":1972,"percent_change":430,"volume":2029,"transactions":9,"vwap":2028},"2025-07-10",28.169,28.2,2400,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":1054,"percent_change":1377,"volume":1032,"transactions":9,"vwap":2032},"2025-07-09",28.187,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":393,"percent_change":701,"volume":1032,"transactions":9,"vwap":2035},"2025-07-08",28.105,{"date":2037,"open":2024,"high":2024,"low":2038,"close":2039,"change":467,"percent_change":510,"volume":2040,"transactions":9,"vwap":2039},"2025-07-07",28.13,28.145,18800,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2044,"change":1069,"percent_change":1281,"volume":1768,"transactions":9,"vwap":2044},"2025-07-03",28.176,28.165,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":2048,"percent_change":-6,"volume":1032,"transactions":9,"vwap":2047},"2025-07-02",28.065001,-0.001,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2052,"change":517,"percent_change":617,"volume":757,"transactions":9,"vwap":2052},"2025-07-01",27.93,28.066,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":849,"percent_change":857,"volume":666,"transactions":9,"vwap":2057},"2025-06-30",28.14,28.01,28.084,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2061,"change":965,"percent_change":1377,"volume":680,"transactions":9,"vwap":2061},"2025-06-27",27.92,28.0049992,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":981,"transactions":9,"vwap":2065},"2025-06-26",27.68,27.924,0.102,0.37,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":2072,"percent_change":1182,"volume":1183,"transactions":9,"vwap":2071},"2025-06-25",27.8,27.822,0.031,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-06-24",27.62,27.83,27.791,0.235,0.85,17900,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":686,"transactions":9,"vwap":2084},"2025-06-23",27.25,27.556,0.183,0.67,{"date":2088,"open":2089,"high":2089,"low":2089,"close":2089,"change":2090,"percent_change":1102,"volume":1032,"transactions":9,"vwap":2089},"2025-06-20",27.373,-0.057,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":1018,"percent_change":707,"volume":173,"transactions":9,"vwap":2095},"2025-06-18",27.39,27.516,27.43,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":2101,"percent_change":2102,"volume":776,"transactions":9,"vwap":2100},"2025-06-17",27.41,27.5,27.429,-0.101,-0.37,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":877,"percent_change":2108,"volume":1750,"transactions":9,"vwap":2107},"2025-06-16",27.56,27.52,27.53,0.51,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2093,"change":311,"percent_change":768,"volume":914,"transactions":9,"vwap":2093},"2025-06-13",27.46,27.47,27.35,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2105,"change":935,"percent_change":1182,"volume":940,"transactions":9,"vwap":2105},"2025-06-12",27.58,27.525,{"date":2119,"open":2120,"high":2121,"low":2107,"close":2107,"change":2122,"percent_change":577,"volume":2123,"transactions":9,"vwap":2107},"2025-06-11",27.6,27.63,-0.033,11000,{"date":2125,"open":2107,"high":2116,"low":2126,"close":2127,"change":1298,"percent_change":817,"volume":1276,"transactions":9,"vwap":2127},"2025-06-10",27.49,27.563,{"date":2129,"open":2130,"high":2130,"low":2130,"close":2130,"change":1784,"percent_change":568,"volume":1183,"transactions":9,"vwap":2130},"2025-06-09",27.54,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1666,"percent_change":2137,"volume":769,"transactions":9,"vwap":2136},"2025-06-06",27.51,27.526,27.48,27.505,0.64,{"date":2139,"open":2140,"high":2140,"low":2140,"close":2140,"change":2141,"percent_change":577,"volume":1013,"transactions":9,"vwap":2140},"2025-06-05",27.33,-0.032,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2145,"change":2013,"percent_change":1069,"volume":1183,"transactions":9,"vwap":2145},"2025-06-04",27.4,27.362,{"date":2147,"open":2148,"high":2148,"low":2148,"close":2148,"change":2149,"percent_change":2150,"volume":1013,"transactions":9,"vwap":2148},"2025-06-03",27.335,0.127,0.47,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2154,"change":1346,"percent_change":14,"volume":1183,"transactions":9,"vwap":2154},"2025-06-02",27.139,27.208,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2158,"change":2160,"percent_change":431,"volume":769,"transactions":9,"vwap":2158},"2025-05-30",27.12,27.159,27.052,0.042,{"date":2162,"open":2163,"high":2163,"low":2163,"close":2163,"change":1755,"percent_change":850,"volume":1013,"transactions":9,"vwap":2163},"2025-05-29",27.117,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2167,"change":2168,"percent_change":311,"volume":1013,"transactions":9,"vwap":2167},"2025-05-28",27.093,27.051001,-0.046,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":2174,"percent_change":2175,"volume":1438,"transactions":9,"vwap":2173},"2025-05-27",26.75,27.13,27.097,0.326,1.22,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":757,"transactions":9,"vwap":2179},"2025-05-23",26.72,26.771,-0.122,-0.45,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2185,"change":1427,"percent_change":111,"volume":1183,"transactions":9,"vwap":2185},"2025-05-22",26.911,26.893,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":1557,"transactions":9,"vwap":2191},"2025-05-21",26.965,26.976,26.88,26.896,-0.104,-0.39,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2197,"change":1596,"percent_change":467,"volume":1096,"transactions":9,"vwap":2197},"2025-05-20",26.77,27,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2201,"change":1351,"percent_change":106,"volume":757,"transactions":9,"vwap":2201},"2025-05-19",26.92,27.0049992,{"date":2203,"open":2200,"high":2204,"low":2200,"close":2204,"change":106,"percent_change":992,"volume":673,"transactions":9,"vwap":2204},"2025-05-16",26.99,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2208,"change":2209,"percent_change":877,"volume":1019,"transactions":9,"vwap":2208},"2025-05-15",26.87,26.93,0.037,{"date":2211,"open":2171,"high":2212,"low":2171,"close":2185,"change":1759,"percent_change":14,"volume":1062,"transactions":9,"vwap":2185},"2025-05-14",26.94,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":849,"percent_change":1492,"volume":864,"transactions":9,"vwap":2217},"2025-05-13",26.73,26.9,26.846,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":58,"volume":2224,"transactions":9,"vwap":2222},"2025-05-12",26.96,26.7,26.767,0.314,8700,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":1389,"volume":1320,"transactions":9,"vwap":2230},"2025-05-09",26.45,26.47,26.43,26.453,0.011,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2235,"change":935,"percent_change":1182,"volume":694,"transactions":9,"vwap":2235},"2025-05-08",26.492,26.442,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2239,"change":2209,"percent_change":877,"volume":919,"transactions":9,"vwap":2239},"2025-05-07",26.23,26.412,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2244,"change":510,"percent_change":207,"volume":2245,"transactions":9,"vwap":2244},"2025-05-06",26.6,26.33,26.375,6100,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2249,"change":1270,"percent_change":1128,"volume":1159,"transactions":9,"vwap":2249},"2025-05-05",26.5,26.445,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2253,"change":2254,"percent_change":398,"volume":2029,"transactions":9,"vwap":2253},"2025-05-02",26.13,26.538,0.158,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":877,"volume":1083,"transactions":9,"vwap":2260},"2025-05-01",26.36,26.399,26.32,26.38,0.038,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2265,"change":2072,"percent_change":415,"volume":1632,"transactions":9,"vwap":2265},"2025-04-30",26.18,26.342,{"date":2267,"open":2238,"high":2259,"low":2238,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-04-29",26.311,0.112,0.43,30700,{"date":2273,"open":2274,"high":2274,"low":2252,"close":2275,"change":2276,"percent_change":479,"volume":2277,"transactions":9,"vwap":2275},"2025-04-28",26.2,26.199,0.019,11600,{"date":2279,"open":2280,"high":2264,"low":2280,"close":2264,"change":2281,"percent_change":871,"volume":2282,"transactions":9,"vwap":2264},"2025-04-25",26.02,0.086,7500,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-04-24",25.91,26.094,0.287,1.11,43100,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2293,"change":2294,"percent_change":783,"volume":2295,"transactions":9,"vwap":2293},"2025-04-23",25.87,25.807,0.247,20000,{"date":179,"open":2297,"high":2298,"low":175,"close":2298,"change":817,"percent_change":1828,"volume":1768,"transactions":9,"vwap":2298},25.48,25.56]