[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDEV":3,"homepage-market-summary":29,"stock-historical-FDEV":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FDEV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Fidelity International Multifactor ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6172,1.304,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},36.05,35.81,36.065,35.79,0.26,0.73,39464.603206,38.47,32.56,35877.463838056,59.1,1909,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,38,45,52,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":22,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},29.97,36711,13399665.959514,19.85,"2025-04-22",[180,183,192,202,213,224,234,245,256,266,277,287,297,308,318,327,336,346,356,366,376,386,395,406,415,423,433,442,452,462,472,479,489,498,506,513,523,531,538,548,556,567,575,583,592,601,609,615,624,633,642,652,661,672,681,688,696,705,715,723,730,737,745,752,760,768,775,782,790,797,804,811,820,826,833,839,844,849,853,861,870,879,884,892,898,902,905,911,916,920,927,932,939,945,952,957,961,967,973,980,987,993,998,1005,1013,1019,1025,1030,1034,1040,1045,1049,1053,1058,1062,1067,1071,1076,1081,1085,1090,1095,1101,1105,1108,1113,1119,1124,1128,1134,1140,1148,1153,1159,1165,1170,1177,1182,1187,1192,1198,1205,1212,1217,1224,1228,1233,1237,1244,1248,1254,1258,1263,1267,1273,1277,1283,1287,1291,1298,1301,1308,1316,1321,1327,1332,1336,1338,1341,1345,1351,1358,1363,1368,1372,1376,1380,1385,1388,1393,1398,1403,1409,1413,1419,1425,1431,1435,1441,1448,1455,1460,1464,1468,1473,1480,1487,1491,1498,1503,1507,1512,1518,1525,1532,1538,1544,1550,1556,1561,1567,1575,1580,1584,1591,1597,1604,1610,1616,1622,1630,1635,1641,1646,1651,1657,1663,1668,1673,1679,1684,1689,1694,1701,1708,1713,1718,1724,1729,1735,1739,1743,1747,1750,1754,1759,1766,1770,1774,1777,1782,1787,1791,1794,1800,1804,1810,1816,1821,1826,1830,1836,1842,1847,1852,1858,1863,1869,1874,1877,1882,1887,1891,1896,1902,1905,1909,1915,1920,1925,1929,1932,1936,1939,1942,1944,1948,1951,1955,1962,1968,1972,1978,1985,1992,2000,2008,2014,2019,2026,2030,2035,2039,2042,2045,2050,2058,2066,2071,2077,2081,2086,2089,2093,2099,2104,2111,2115,2117,2121,2124,2128,2134,2140,2144,2150,2155,2159,2162,2168,2173,2178,2182,2186,2189,2193,2197,2201,2206,2210,2217,2221,2226,2232,2234,2239,2244,2250,2256,2263,2269,2273,2278,2285,2292,2296,2302,2308,2314,2319,2325,2330,2335,2341,2347],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},662,35.9256,{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",35.97,35.6801,-0.31,-0.86,72732.3178,885,35.7848,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",36.475,36.08,36.1,-0.081,-0.22,146344.533009,874,36.2442,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",36.375,36.5,36,36.181,-0.409,-1.12,115873.085236,507,36.2508,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",36.8,36.9095,36.41,36.59,-0.3602,-0.97,51853.1676,673,36.721,{"date":225,"open":226,"high":227,"low":228,"close":227,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",36.94,36.9502,36.65,0.2652,0.72,9487.5684,434,36.8359,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",36.68,36.84,36.53,36.685,-0.215,-0.58,10835.234565,349,36.7121,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",36.95,37.13,36.78,36.9,-0.33,-0.89,17952.716311,398,36.9499,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",37.21,37.43,37.23,-0.06,-0.16,10177.672833,372,37.2871,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",37.25,37.41,37.16,37.29,0.23,0.62,42729.852752,850,37.2819,{"date":278,"open":279,"high":280,"low":281,"close":279,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",37.06,37.15,36.89,-0.6926,-1.83,20862.7751,538,37.0156,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",37.92,37.63,37.7526,0.3176,0.85,11332.998059,403,37.793,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",37.74,37.87,37.315,37.435,-0.275,-0.73,22340.408009,515,37.6415,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":262,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",37.61,37.755,37.51,37.71,-0.42,15382.27816,423,37.6826,{"date":319,"open":299,"high":320,"low":321,"close":300,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",38,37.73,0.0841,0.22,32806.4545,602,37.8965,{"date":328,"open":329,"high":289,"low":330,"close":331,"change":332,"percent_change":157,"volume":333,"transactions":334,"vwap":335},"2026-09-11",37.86,37.6703,37.7859,0.2759,32483.976,488,37.7746,{"date":337,"open":338,"high":339,"low":340,"close":312,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",37.68,37.79,37.46,-0.18,-0.48,32412.2953,508,37.5925,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",37.94,37.64,37.69,-0.39,-1.02,14953.0169,432,37.7605,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",38.31,38.045,38.08,-0.2056,-0.54,23359.593,678,38.1153,{"date":367,"open":368,"high":358,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",38.28,38.18,38.2856,-0.0544,-0.14,16295.52888,524,38.2743,{"date":377,"open":378,"high":24,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",38.2,38.195,38.34,0.515,1.36,13013.7236,413,38.3156,{"date":387,"open":329,"high":388,"low":299,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",37.93,37.825,0.015,0.04,10679.29028,407,37.8329,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",37.77,37.97,37.76,37.81,0.08,0.21,10834.762019,490,37.8206,{"date":407,"open":408,"high":409,"low":410,"close":321,"change":411,"percent_change":110,"volume":412,"transactions":413,"vwap":414},"2026-08-31",37.78,37.91,37.62,-0.0027,16310.174627,573,37.7915,{"date":416,"open":409,"high":320,"low":290,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",37.7327,-0.1403,-0.37,54682.015164,437,37.9152,{"date":424,"open":425,"high":426,"low":313,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",37.89,37.99,37.873,-0.122,-0.32,136065.5951,1176,37.9262,{"date":434,"open":435,"high":378,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",38.12,37.995,-0.145,-0.38,7356.8303,302,38.0863,{"date":443,"open":444,"high":369,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",38.06,38.0214,38.14,0.075,0.2,10918.542832,337,38.1353,{"date":453,"open":444,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",38.21,37.96,38.065,-0.0446,-0.12,19400.7242,499,38.0506,{"date":463,"open":464,"high":465,"low":320,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",38.07,38.19,38.1096,0.3946,1.05,22394.868433,553,38.0784,{"date":473,"open":409,"high":348,"low":350,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":295,"vwap":478},"2026-08-20",37.715,-0.1905,-0.5,17871.5012,37.828,{"date":480,"open":481,"high":426,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",37.9358,37.82,37.9055,0.2555,0.68,12501.3865,425,37.7555,{"date":490,"open":299,"high":491,"low":310,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",37.9529,37.65,-0.17,-0.45,31811.317733,500,37.7026,{"date":499,"open":289,"high":320,"low":500,"close":482,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",37.721,-0.09,-0.24,56082.831516,778,37.8222,{"date":507,"open":329,"high":320,"low":329,"close":409,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",0.1648,0.44,11322.8938,510,37.9452,{"date":514,"open":350,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",37.826,37.6,37.7452,0.1552,0.41,6706.0325,327,37.75,{"date":524,"open":492,"high":525,"low":526,"close":526,"change":527,"percent_change":251,"volume":528,"transactions":529,"vwap":530},"2026-08-12",37.8589,37.59,-0.1255,17969.4502,387,37.7267,{"date":532,"open":311,"high":300,"low":349,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":450,"vwap":537},"2026-08-11",37.7155,0.0463,0.12,19460.638814,37.7992,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",37.52,37.72,37.6692,-0.2016,-0.53,43339.607456,658,37.589,{"date":549,"open":299,"high":409,"low":321,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",37.8708,0.3605,0.96,20064.4323,582,37.8051,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",37.53,37.595,37.4131,37.5103,0.1903,0.51,22747.9212,386,37.5105,{"date":568,"open":540,"high":569,"low":570,"close":571,"change":261,"percent_change":262,"volume":572,"transactions":573,"vwap":574},"2026-08-05",37.594,37.2548,37.32,8996.0915,438,37.4157,{"date":576,"open":577,"high":578,"low":577,"close":578,"change":579,"percent_change":150,"volume":580,"transactions":581,"vwap":582},"2026-08-04",37.1323,37.38,0.13,12290.98441,396,37.3253,{"date":584,"open":271,"high":585,"low":586,"close":268,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",37.34,37.07,0.1,0.27,79567.139272,1279,37.276,{"date":593,"open":594,"high":595,"low":596,"close":280,"change":187,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",37.2,37.295,36.85,-0.83,134969.1084,1114,37.2021,{"date":602,"open":603,"high":604,"low":603,"close":340,"change":605,"percent_change":43,"volume":606,"transactions":607,"vwap":608},"2026-07-30",37.195,37.5,0.37,20222.7422,401,37.4119,{"date":610,"open":279,"high":611,"low":281,"close":612,"change":587,"percent_change":588,"volume":613,"transactions":581,"vwap":614},"2026-07-29",37.3026,37.09,16335.800999,37.0359,{"date":616,"open":228,"high":617,"low":228,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-28",37,36.99,0.2564,0.7,13122.9742,352,36.9866,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":21,"volume":631,"transactions":421,"vwap":632},"2026-07-27",36.77,36.97,36.6651,36.7336,0.0936,9286.223332,36.7644,{"date":634,"open":635,"high":228,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-24",36.51,36.64,0.39,1.08,10692.056,433,36.5819,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",36.15,36.39,36.25,-0.3311,-0.91,15836.4542,319,36.2149,{"date":653,"open":654,"high":655,"low":635,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":450,"vwap":660},"2026-07-22",36.63,36.7792,36.5811,0.1811,0.5,9096.811331,36.6445,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",36.252,36.49,36.24,36.4,0.34,0.94,31233.313,389,36.4198,{"date":673,"open":674,"high":666,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",36.32,36.06,-0.44,-1.21,9824.289283,497,36.2668,{"date":682,"open":683,"high":684,"low":683,"close":205,"change":587,"percent_change":588,"volume":685,"transactions":686,"vwap":687},"2026-07-17",36.17,36.52,12810.7373,471,36.4205,{"date":689,"open":690,"high":691,"low":692,"close":666,"change":390,"percent_change":391,"volume":693,"transactions":694,"vwap":695},"2026-07-16",36.29,36.43,36.22,19448.7504,371,36.3805,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":402,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-15",36.16,36.47,36.385,0.58,15839.688049,469,36.3064,{"date":706,"open":707,"high":708,"low":195,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-14",36.21,36.35,36.175,0.275,0.77,14019.395044,394,36.2523,{"date":716,"open":206,"high":644,"low":717,"close":718,"change":719,"percent_change":314,"volume":720,"transactions":721,"vwap":722},"2026-07-13",35.88,35.9,-0.15,34958.7852,640,35.9922,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":579,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-10",36.12,35.96,36.049999,0.36,61400,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":341,"volume":736,"transactions":9,"vwap":734},"2026-07-09",35.82,35.99,35.92,-0.065,43400,{"date":738,"open":185,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-08",36.07,35.72,35.985,-0.235,-0.65,14600,{"date":746,"open":747,"high":748,"low":749,"close":692,"change":750,"percent_change":401,"volume":751,"transactions":9,"vwap":692},"2026-07-07",36.26,36.37,36.02,0.03,47300,{"date":753,"open":754,"high":692,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-06",36.0099983,36.00099945,36.19,0.17,0.47,23400,{"date":761,"open":762,"high":763,"low":764,"close":749,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":749},"2026-07-02",35.8,36.139,35.76,0.75,2.13,17000,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":743,"volume":774,"transactions":9,"vwap":772},"2026-07-01",35.21,35.41,35.27,-0.23,58000,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":401,"percent_change":272,"volume":781,"transactions":9,"vwap":780},"2026-06-30",35.48,35.51,35.33,35.5,108500,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":757,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-29",35.54,35.58,35.28,35.42,0.48,24300,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":448,"volume":796,"transactions":9,"vwap":794},"2026-06-26",35.15,35.46,35.25,0.07,8800,{"date":798,"open":799,"high":800,"low":801,"close":801,"change":802,"percent_change":372,"volume":803,"transactions":9,"vwap":801},"2026-06-25",35.45,35.523,35.18,-0.05,40600,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":493,"percent_change":342,"volume":810,"transactions":9,"vwap":809},"2026-06-24",35.11,35.309,35.07,35.23,14500,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-23",35.36,35.479,35.2,35.4,-0.195,-0.55,13900,{"date":821,"open":822,"high":823,"low":799,"close":824,"change":447,"percent_change":402,"volume":825,"transactions":9,"vwap":824},"2026-06-22",35.52,35.68,35.595,49900,{"date":827,"open":828,"high":829,"low":830,"close":822,"change":818,"percent_change":831,"volume":832,"transactions":9,"vwap":822},"2026-06-18",35.63,35.66,35.47,-1.52,18800,{"date":834,"open":666,"high":835,"low":764,"close":739,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":739},"2026-06-17",36.57,-0.3,-0.82,384100,{"date":840,"open":698,"high":666,"low":698,"close":748,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":748},"2026-06-16",0.11,0.3,25200,{"date":845,"open":846,"high":846,"low":847,"close":747,"change":372,"percent_change":438,"volume":848,"transactions":9,"vwap":747},"2026-06-15",36.54,36.2,22900,{"date":850,"open":851,"high":666,"low":851,"close":666,"change":21,"percent_change":230,"volume":852,"transactions":9,"vwap":666},"2026-06-12",36.099998,34500,{"date":854,"open":855,"high":690,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-11",35.845,35.74,36.14,0.567,1.59,12700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-10",35.71,35.785,35.55,35.573,-0.101,-0.28,15700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-09",35.77,35.988,35.405,35.674,0.104,0.29,11600,{"date":880,"open":856,"high":726,"low":881,"close":881,"change":841,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-08",35.57,0.31,17400,{"date":885,"open":886,"high":887,"low":888,"close":793,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":793},"2026-06-05",35.86,36.080002,35.37,-0.51,-1.42,23500,{"date":893,"open":894,"high":895,"low":896,"close":185,"change":588,"percent_change":897,"volume":810,"transactions":9,"vwap":185},"2026-06-04",35.87,36.11,35.85,0.76,{"date":899,"open":886,"high":206,"low":900,"close":900,"change":341,"percent_change":476,"volume":901,"transactions":9,"vwap":900},"2026-06-03",35.7,11100,{"date":903,"open":740,"high":725,"low":740,"close":717,"change":401,"percent_change":323,"volume":904,"transactions":9,"vwap":717},"2026-06-02",25600,{"date":906,"open":732,"high":739,"low":907,"close":762,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":762},"2026-06-01",35.761,-0.371,-1.03,38900,{"date":912,"open":674,"high":684,"low":857,"close":913,"change":914,"percent_change":750,"volume":915,"transactions":9,"vwap":913},"2026-05-29",36.171,0.011,40700,{"date":917,"open":918,"high":217,"low":918,"close":698,"change":919,"percent_change":836,"volume":759,"transactions":9,"vwap":698},"2026-05-28",36.13,-0.11,{"date":921,"open":922,"high":922,"low":923,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-27",36.48,36.27,-0.25,-0.68,19900,{"date":928,"open":929,"high":596,"low":930,"close":684,"change":802,"percent_change":372,"volume":931,"transactions":9,"vwap":684},"2026-05-26",36.58,36.44,20600,{"date":933,"open":934,"high":935,"low":666,"close":835,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":835},"2026-05-22",36.61,36.871,-0.1,-0.27,17600,{"date":940,"open":835,"high":941,"low":699,"close":942,"change":943,"percent_change":924,"volume":944,"transactions":9,"vwap":942},"2026-05-21",36.835,36.67,-0.091,14400,{"date":946,"open":699,"high":947,"low":699,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-20",36.86,36.761,0.331,0.91,9400,{"date":953,"open":835,"high":954,"low":955,"close":691,"change":719,"percent_change":956,"volume":951,"transactions":9,"vwap":691},"2026-05-19",36.62,36.421,-0.41,{"date":958,"open":748,"high":929,"low":756,"close":929,"change":509,"percent_change":959,"volume":960,"transactions":9,"vwap":929},"2026-05-18",1.22,27000,{"date":962,"open":698,"high":963,"low":895,"close":857,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":857},"2026-05-15",36.38,-0.47,-1.28,19600,{"date":968,"open":969,"high":970,"low":205,"close":934,"change":971,"percent_change":110,"volume":972,"transactions":9,"vwap":934},"2026-05-14",36.76,36.785,-0.002,18300,{"date":974,"open":636,"high":975,"low":976,"close":977,"change":978,"percent_change":198,"volume":979,"transactions":9,"vwap":977},"2026-05-13",36.72,36.515,36.612,-0.08,16200,{"date":981,"open":654,"high":982,"low":983,"close":984,"change":985,"percent_change":936,"volume":986,"transactions":9,"vwap":984},"2026-05-12",36.753,36.45,36.692,-0.038,16900,{"date":988,"open":654,"high":247,"low":654,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-11",36.73,0.02,0.05,39400,{"date":994,"open":995,"high":247,"low":228,"close":995,"change":272,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-08",36.71,0.63,24200,{"date":999,"open":1000,"high":1001,"low":922,"close":922,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":922},"2026-05-07",36.96,37.11,-0.67,-1.8,89300,{"date":1006,"open":1007,"high":1008,"low":1009,"close":280,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":280},"2026-05-06",37.28,37.33,36.83,0.452,1.23,22000,{"date":1014,"open":942,"high":1015,"low":922,"close":1016,"change":1017,"percent_change":1018,"volume":759,"transactions":9,"vwap":1016},"2026-05-05",36.75,36.698,0.378,1.04,{"date":1020,"open":217,"high":1021,"low":1022,"close":674,"change":351,"percent_change":1023,"volume":1024,"transactions":9,"vwap":674},"2026-05-04",36.739,36.31,-1.06,31200,{"date":1026,"open":215,"high":1027,"low":954,"close":995,"change":1028,"percent_change":802,"volume":1029,"transactions":9,"vwap":995},"2026-05-01",36.98,-0.02,34600,{"date":1031,"open":683,"high":1032,"low":683,"close":989,"change":897,"percent_change":1033,"volume":904,"transactions":9,"vwap":989},"2026-04-30",36.865,2.11,{"date":1035,"open":739,"high":1036,"low":1037,"close":185,"change":956,"percent_change":1038,"volume":1039,"transactions":9,"vwap":185},"2026-04-29",36.235,35.83,-1.13,15400,{"date":1041,"open":1042,"high":846,"low":646,"close":963,"change":1043,"percent_change":509,"volume":1044,"transactions":9,"vwap":963},"2026-04-28",36.3,0.16,27600,{"date":1046,"open":1042,"high":1047,"low":918,"close":692,"change":1048,"percent_change":919,"volume":891,"transactions":9,"vwap":692},"2026-04-27",36.56,-0.04,{"date":1050,"open":708,"high":983,"low":1051,"close":747,"change":1048,"percent_change":919,"volume":1052,"transactions":9,"vwap":747},"2026-04-24",36.060001,26600,{"date":1054,"open":684,"high":1055,"low":698,"close":1042,"change":341,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1042},"2026-04-23",36.55,-0.49,13100,{"date":1059,"open":995,"high":995,"low":1060,"close":922,"change":401,"percent_change":323,"volume":1061,"transactions":9,"vwap":922},"2026-04-22",36.365,28600,{"date":1063,"open":627,"high":627,"low":674,"close":666,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":666},"2026-04-21",-0.59,-1.6,20200,{"date":1068,"open":612,"high":1069,"low":1000,"close":618,"change":936,"percent_change":937,"volume":1070,"transactions":9,"vwap":618},"2026-04-20",37.24,30400,{"date":1072,"open":280,"high":1073,"low":612,"close":612,"change":448,"percent_change":1074,"volume":1075,"transactions":9,"vwap":612},"2026-04-17",37.466,0.54,21100,{"date":1077,"open":1078,"high":1079,"low":281,"close":281,"change":1028,"percent_change":802,"volume":1080,"transactions":9,"vwap":281},"2026-04-16",37.060001,37.268,20100,{"date":1082,"open":1078,"high":268,"low":1083,"close":1083,"change":458,"percent_change":429,"volume":1084,"transactions":9,"vwap":1083},"2026-04-15",36.91,57600,{"date":1086,"open":270,"high":1087,"low":247,"close":1088,"change":401,"percent_change":323,"volume":1089,"transactions":9,"vwap":1088},"2026-04-14",37.245,37.029999,21400,{"date":1091,"open":236,"high":1092,"low":1022,"close":247,"change":757,"percent_change":1093,"volume":1094,"transactions":9,"vwap":247},"2026-04-13",37.02,0.46,19700,{"date":1096,"open":250,"high":1097,"low":626,"close":249,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":249},"2026-04-10",37.12,-0.13,-0.35,26100,{"date":1102,"open":249,"high":258,"low":1015,"close":1083,"change":1103,"percent_change":750,"volume":1104,"transactions":9,"vwap":1083},"2026-04-09",0.01,18200,{"date":1106,"open":571,"high":571,"low":1015,"close":250,"change":711,"percent_change":766,"volume":1107,"transactions":9,"vwap":250},"2026-04-08",37600,{"date":1109,"open":1110,"high":1111,"low":764,"close":918,"change":1028,"percent_change":261,"volume":1112,"transactions":9,"vwap":918},"2026-04-07",36.029999,36.18,25300,{"date":1114,"open":690,"high":748,"low":1115,"close":644,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":644},"2026-04-06",35.98,0.15,0.42,22300,{"date":1120,"open":1121,"high":739,"low":1122,"close":206,"change":990,"percent_change":105,"volume":1123,"transactions":9,"vwap":206},"2026-04-02",35.75,35.31,24700,{"date":1125,"open":725,"high":963,"low":726,"close":1115,"change":842,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1115},"2026-04-01",0.84,39000,{"date":1129,"open":779,"high":1130,"low":815,"close":823,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":823},"2026-03-31",35.89,0.82,2.35,33200,{"date":1135,"open":806,"high":1136,"low":1137,"close":1138,"change":1043,"percent_change":1093,"volume":1139,"transactions":9,"vwap":1138},"2026-03-30",35.3,34.805,34.86,22600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":719,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-27",34.8,35.070999,34.43,34.7,-0.43,36200,{"date":1149,"open":792,"high":780,"low":1150,"close":1150,"change":1064,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-26",34.85,-1.66,12800,{"date":1154,"open":799,"high":1155,"low":794,"close":1156,"change":519,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-25",35.545,35.44,1.17,19500,{"date":1160,"open":1142,"high":1161,"low":1162,"close":1163,"change":401,"percent_change":272,"volume":1164,"transactions":9,"vwap":1163},"2026-03-24",35.323,34.78,35.029999,27900,{"date":1166,"open":1163,"high":1167,"low":1142,"close":1168,"change":996,"percent_change":1169,"volume":915,"transactions":9,"vwap":1168},"2026-03-23",35.465,34.95,1.84,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":759,"transactions":9,"vwap":1174},"2026-03-20",35.099998,35.49,34.32,-1.24,-3.49,{"date":1178,"open":1172,"high":1179,"low":1172,"close":1180,"change":1048,"percent_change":919,"volume":1181,"transactions":9,"vwap":1180},"2026-03-19",35.775,35.56,34100,{"date":1183,"open":206,"high":739,"low":1184,"close":1184,"change":1185,"percent_change":965,"volume":1186,"transactions":9,"vwap":1184},"2026-03-18",35.6,-0.46,7300,{"date":1188,"open":698,"high":1189,"low":1051,"close":1051,"change":1190,"percent_change":658,"volume":1191,"transactions":9,"vwap":1051},"2026-03-17",36.378,0.18,17900,{"date":1193,"open":1194,"high":1195,"low":780,"close":717,"change":1074,"percent_change":1196,"volume":1197,"transactions":9,"vwap":717},"2026-03-16",35.73,36.0050011,1.53,20000,{"date":1199,"open":1200,"high":726,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-13",35.78,35.34,-0.327,-0.92,29000,{"date":1206,"open":872,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1039,"transactions":9,"vwap":1209},"2026-03-12",35.91,35.651,35.667,-0.523,-1.45,{"date":1213,"open":749,"high":756,"low":1207,"close":756,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":756},"2026-03-11",-0.024,-0.07,20900,{"date":1218,"open":708,"high":1219,"low":698,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-10",36.619,36.214,0.214,0.59,10000,{"date":1225,"open":780,"high":206,"low":772,"close":206,"change":991,"percent_change":1226,"volume":1227,"transactions":9,"vwap":206},"2026-03-09",0.14,23700,{"date":1229,"open":780,"high":851,"low":780,"close":1230,"change":1098,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-06",35.95,-0.36,41200,{"date":1234,"open":1042,"high":205,"low":896,"close":887,"change":1235,"percent_change":1003,"volume":1236,"transactions":9,"vwap":887},"2026-03-05",-0.66,33800,{"date":1238,"open":975,"high":1239,"low":963,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-04",36.88,36.74,0.19,0.52,62900,{"date":1245,"open":1111,"high":249,"low":1121,"close":1055,"change":837,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1055},"2026-03-03",-2.19,72400,{"date":1249,"open":1250,"high":1251,"low":612,"close":1252,"change":351,"percent_change":909,"volume":1253,"transactions":9,"vwap":1252},"2026-03-02",37.19,37.528,37.37,53200,{"date":1255,"open":397,"high":1256,"low":399,"close":399,"change":105,"percent_change":1043,"volume":1257,"transactions":9,"vwap":399},"2026-02-27",38.080002,54500,{"date":1259,"open":541,"high":388,"low":1260,"close":1261,"change":587,"percent_change":588,"volume":1262,"transactions":9,"vwap":1261},"2026-02-26",37.55,37.7,37800,{"date":1264,"open":578,"high":1265,"low":578,"close":516,"change":842,"percent_change":1266,"volume":1104,"transactions":9,"vwap":516},"2026-02-25",37.861,0.8,{"date":1268,"open":301,"high":1269,"low":1270,"close":1271,"change":1048,"percent_change":919,"volume":1272,"transactions":9,"vwap":1271},"2026-02-24",37.45,37.26,37.3,26700,{"date":1274,"open":1275,"high":397,"low":1008,"close":585,"change":919,"percent_change":1276,"volume":1084,"transactions":9,"vwap":585},"2026-02-23",37.48,-0.29,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1269,"change":882,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1269},"2026-02-20",37.14,37.66,0.83,31000,{"date":1284,"open":1285,"high":1007,"low":1286,"close":1279,"change":262,"percent_change":1146,"volume":938,"transactions":9,"vwap":1279},"2026-02-19",37.135,37.084999,{"date":1288,"open":1289,"high":310,"low":1271,"close":1271,"change":802,"percent_change":1098,"volume":1290,"transactions":9,"vwap":1271},"2026-02-18",37.4,20700,{"date":1292,"open":1293,"high":604,"low":1294,"close":1293,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1293},"2026-02-17",37.35,37.021999,-0.26,-0.69,42700,{"date":1299,"open":268,"high":310,"low":268,"close":310,"change":1241,"percent_change":563,"volume":1300,"transactions":9,"vwap":310},"2026-02-13",28500,{"date":1302,"open":313,"high":313,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-12",37.27,37.42,-0.233,-0.62,30300,{"date":1309,"open":310,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-11",37.815,37.535,37.653,0.163,0.43,51300,{"date":1317,"open":1318,"high":1319,"low":1289,"close":1318,"change":448,"percent_change":1074,"volume":1320,"transactions":9,"vwap":1318},"2026-02-10",37.49,37.575,55200,{"date":1322,"open":1323,"high":1324,"low":1323,"close":271,"change":1242,"percent_change":1325,"volume":1326,"transactions":9,"vwap":271},"2026-02-09",36.93,37.415,1.41,24800,{"date":1328,"open":1055,"high":1329,"low":1055,"close":626,"change":1330,"percent_change":1331,"volume":1024,"transactions":9,"vwap":626},"2026-02-06",36.908,0.55,1.52,{"date":1333,"open":748,"high":205,"low":644,"close":692,"change":1146,"percent_change":1334,"volume":1335,"transactions":9,"vwap":692},"2026-02-05",-1.17,32000,{"date":1337,"open":596,"high":1323,"low":691,"close":228,"change":1116,"percent_change":519,"volume":931,"transactions":9,"vwap":228},"2026-02-04",{"date":1339,"open":646,"high":218,"low":644,"close":205,"change":667,"percent_change":668,"volume":1340,"transactions":9,"vwap":205},"2026-02-03",82300,{"date":1342,"open":1230,"high":1042,"low":1230,"close":698,"change":448,"percent_change":1343,"volume":1344,"transactions":9,"vwap":698},"2026-02-02",0.56,21000,{"date":1346,"open":708,"high":1347,"low":1121,"close":726,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":726},"2026-01-30",36.405,-0.64,-1.75,65700,{"date":1352,"open":626,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":711,"volume":1357,"transactions":9,"vwap":1355},"2026-01-29",36.885,36.225,36.6,0.28,43200,{"date":1359,"open":674,"high":635,"low":1360,"close":674,"change":429,"percent_change":1361,"volume":1362,"transactions":9,"vwap":674},"2026-01-28",36.159,-0.87,51700,{"date":1364,"open":1055,"high":236,"low":1365,"close":636,"change":788,"percent_change":1366,"volume":1367,"transactions":9,"vwap":636},"2026-01-27",36.442,1.33,56300,{"date":1369,"open":756,"high":977,"low":698,"close":698,"change":1241,"percent_change":1370,"volume":1371,"transactions":9,"vwap":698},"2026-01-26",0.53,78800,{"date":1373,"open":1121,"high":725,"low":1374,"close":185,"change":323,"percent_change":273,"volume":1375,"transactions":9,"vwap":185},"2026-01-23",35.62,25100,{"date":1377,"open":1378,"high":754,"low":1378,"close":1121,"change":795,"percent_change":448,"volume":1379,"transactions":9,"vwap":1121},"2026-01-22",35.61,88800,{"date":1381,"open":1382,"high":1383,"low":1201,"close":823,"change":323,"percent_change":273,"volume":1384,"transactions":9,"vwap":823},"2026-01-21",35.65,35.813,25800,{"date":1386,"open":813,"high":764,"low":813,"close":793,"change":372,"percent_change":351,"volume":1387,"transactions":9,"vwap":793},"2026-01-20",88900,{"date":1389,"open":1382,"high":762,"low":1390,"close":1184,"change":1391,"percent_change":120,"volume":1392,"transactions":9,"vwap":1184},"2026-01-16",35.53,0.09,42100,{"date":1394,"open":784,"high":1395,"low":777,"close":778,"change":1396,"percent_change":978,"volume":1397,"transactions":9,"vwap":778},"2026-01-15",35.772,-0.03,75600,{"date":1399,"open":780,"high":1400,"low":1156,"close":784,"change":1401,"percent_change":1242,"volume":1402,"transactions":9,"vwap":784},"2026-01-14",35.64,0.185,52100,{"date":1404,"open":1180,"high":1180,"low":809,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-01-13",35.355,-0.375,-1.05,80200,{"date":1410,"open":1184,"high":764,"low":865,"close":1194,"change":145,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1194},"2026-01-12",1.07,66800,{"date":1414,"open":813,"high":1415,"low":1416,"close":1417,"change":579,"percent_change":605,"volume":1418,"transactions":9,"vwap":1417},"2026-01-09",35.59,35.325,35.35,63100,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1391,"percent_change":21,"volume":1424,"transactions":9,"vwap":1423},"2026-01-08",35.040001,35.43,35.22,39300,{"date":1426,"open":1427,"high":779,"low":1428,"close":1429,"change":1048,"percent_change":919,"volume":1430,"transactions":9,"vwap":1429},"2026-01-07",35.24,35.060001,35.13,55400,{"date":1432,"open":1429,"high":813,"low":1429,"close":1433,"change":105,"percent_change":757,"volume":1434,"transactions":9,"vwap":1433},"2026-01-06",35.17,44400,{"date":1436,"open":1437,"high":1438,"low":1439,"close":806,"change":21,"percent_change":765,"volume":1440,"transactions":9,"vwap":806},"2026-01-05",34.905,35.205,34.795,77300,{"date":1442,"open":1168,"high":1443,"low":1444,"close":1150,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1150},"2026-01-02",35.095001,34.655,0.24,0.69,54000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1452,"change":198,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-12-31",34.77,34.81,34.61,-0.63,35900,{"date":1456,"open":1150,"high":1457,"low":1451,"close":1458,"change":1028,"percent_change":261,"volume":1459,"transactions":9,"vwap":1458},"2025-12-30",34.99,34.83,58900,{"date":1461,"open":1168,"high":1168,"low":1462,"close":1150,"change":919,"percent_change":187,"volume":1463,"transactions":9,"vwap":1150},"2025-12-29",34.685,55900,{"date":1465,"open":1168,"high":1466,"low":1150,"close":1467,"change":390,"percent_change":391,"volume":1080,"transactions":9,"vwap":1467},"2025-12-26",35.02,34.96,{"date":1469,"open":1457,"high":1428,"low":1458,"close":1470,"change":1471,"percent_change":795,"volume":1472,"transactions":9,"vwap":1470},"2025-12-24",34.945,0.025,31800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":272,"percent_change":135,"volume":1479,"transactions":9,"vwap":1478},"2025-12-23",34.84,35,34.79,34.92,49100,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":757,"percent_change":50,"volume":1486,"transactions":9,"vwap":1485},"2025-12-22",34.6,34.765,34.55,34.69,54900,{"date":1488,"open":1489,"high":1475,"low":1490,"close":1490,"change":1098,"percent_change":438,"volume":1335,"transactions":9,"vwap":1490},"2025-12-19",34.59,34.52,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1116,"percent_change":1314,"volume":1497,"transactions":9,"vwap":1496},"2025-12-18",34.64,34.857,34.63,34.65,31300,{"date":1499,"open":1484,"high":1493,"low":1500,"close":1501,"change":936,"percent_change":1276,"volume":1502,"transactions":9,"vwap":1501},"2025-12-17",34.4,34.5,64500,{"date":1504,"open":1505,"high":1451,"low":1506,"close":1482,"change":110,"percent_change":1396,"volume":852,"transactions":9,"vwap":1482},"2025-12-16",34.75,34.555,{"date":1508,"open":1509,"high":1510,"low":1482,"close":1452,"change":841,"percent_change":140,"volume":1511,"transactions":9,"vwap":1452},"2025-12-15",34.66,34.843,23600,{"date":1513,"open":1514,"high":1162,"low":1515,"close":1501,"change":1215,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1501},"2025-12-12",34.45,34.25,-0.2,35400,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":50,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-12-11",34.26,34.68,34.57,1.44,45500,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":120,"percent_change":157,"volume":1531,"transactions":9,"vwap":1530},"2025-12-10",33.94,34.3,33.93,34.080002,51100,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1536,"change":1103,"percent_change":750,"volume":1537,"transactions":9,"vwap":1536},"2025-12-09",33.89,34.047001,33.83,49600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":978,"percent_change":502,"volume":825,"transactions":9,"vwap":1543},"2025-12-08",33.96,34,33.79,33.82,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1548,"change":1028,"percent_change":261,"volume":1549,"transactions":9,"vwap":1548},"2025-12-05",34.099998,34.123,33.9,44700,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1554,"change":1103,"percent_change":750,"volume":1555,"transactions":9,"vwap":1554},"2025-12-04",34.095001,34.2,33.92,54300,{"date":1557,"open":1558,"high":1541,"low":1559,"close":1558,"change":991,"percent_change":1116,"volume":1560,"transactions":9,"vwap":1558},"2025-12-03",33.91,33.831,53800,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":978,"volume":931,"transactions":9,"vwap":1565},"2025-12-02",34.07,33.75,33.86,-0.028,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":251,"volume":1574,"transactions":9,"vwap":1572},"2025-12-01",34.040001,34.17,33.78,33.888,-0.112,93200,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1541,"change":535,"percent_change":150,"volume":1579,"transactions":9,"vwap":1541},"2025-11-28",33.88,34.23,14900,{"date":1581,"open":1582,"high":1541,"low":1582,"close":1577,"change":145,"percent_change":115,"volume":1583,"transactions":9,"vwap":1577},"2025-11-26",33.62,27200,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":877,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-11-25",33.24,33.711,33.5,0.87,68800,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":579,"percent_change":637,"volume":1596,"transactions":9,"vwap":1595},"2025-11-24",33.12,33.419,33.21,39100,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":658,"percent_change":1196,"volume":1603,"transactions":9,"vwap":1602},"2025-11-21",32.81,33.276,32.802,33.080002,38000,{"date":1605,"open":1606,"high":1607,"low":25,"close":1608,"change":1099,"percent_change":1023,"volume":1609,"transactions":9,"vwap":1608},"2025-11-20",33.02,33.19,32.58,41800,{"date":1611,"open":1606,"high":1612,"low":1613,"close":1614,"change":1295,"percent_change":1615,"volume":767,"transactions":9,"vwap":1614},"2025-11-19",33.2,32.87,32.93,-0.78,{"date":1617,"open":1593,"high":1618,"low":1619,"close":1607,"change":1215,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1607},"2025-11-18",33.309,32.92,-0.21,32800,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1231,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-11-17",33.44,33.684,33.23,33.26,-1.07,28700,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1582,"change":719,"percent_change":676,"volume":1634,"transactions":9,"vwap":1582},"2025-11-14",33.41,33.8,28100,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1098,"percent_change":438,"volume":1472,"transactions":9,"vwap":1640},"2025-11-13",33.95,33.998,33.66,33.77,{"date":1642,"open":1643,"high":1546,"low":1643,"close":1548,"change":842,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1548},"2025-11-12",33.73,0.89,26300,{"date":1647,"open":1588,"high":1648,"low":1588,"close":1649,"change":1043,"percent_change":788,"volume":1650,"transactions":9,"vwap":1649},"2025-11-11",33.85,33.6,35800,{"date":1652,"open":1653,"high":1654,"low":1586,"close":1624,"change":150,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1624},"2025-11-10",33.33,33.47,1.06,34300,{"date":1658,"open":1659,"high":1607,"low":1659,"close":1660,"change":448,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-11-07",32.86,33.09,0.61,41000,{"date":1664,"open":1619,"high":1665,"low":1613,"close":1666,"change":1667,"percent_change":1667,"volume":1430,"transactions":9,"vwap":1666},"2025-11-06",33.13,32.89,0,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1666,"change":1445,"percent_change":157,"volume":1672,"transactions":9,"vwap":1666},"2025-11-05",32.71,33.159,26200,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1677,"change":937,"percent_change":837,"volume":1678,"transactions":9,"vwap":1677},"2025-11-04",32.67,32.939,32.65,45900,{"date":1680,"open":1681,"high":1682,"low":1613,"close":1619,"change":110,"percent_change":1396,"volume":1683,"transactions":9,"vwap":1619},"2025-11-03",33.029999,33.14,67000,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1614,"change":719,"percent_change":494,"volume":1297,"transactions":9,"vwap":1614},"2025-10-31",33.035999,33.16,32.88,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1602,"change":105,"percent_change":1190,"volume":1693,"transactions":9,"vwap":1602},"2025-10-30",32.9,33.268,29400,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1606,"change":1146,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1606},"2025-10-29",33.3,33.53,33,-1.29,47200,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1396,"percent_change":501,"volume":1707,"transactions":9,"vwap":1706},"2025-10-28",33.48,33.688,33.35,33.45,44500,{"date":1709,"open":1710,"high":1711,"low":1624,"close":1703,"change":105,"percent_change":1190,"volume":1712,"transactions":9,"vwap":1703},"2025-10-27",33.58,33.68,38300,{"date":1714,"open":1624,"high":1715,"low":1716,"close":1717,"change":991,"percent_change":1116,"volume":1052,"transactions":9,"vwap":1717},"2025-10-24",33.565,33.38,33.42,{"date":1719,"open":1720,"high":1706,"low":1721,"close":1722,"change":1190,"percent_change":1074,"volume":1723,"transactions":9,"vwap":1722},"2025-10-23",33.31,33.301,33.37,46900,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1607,"change":535,"percent_change":728,"volume":1728,"transactions":9,"vwap":1607},"2025-10-22",33.040001,33.39,31900,{"date":1730,"open":1612,"high":1731,"low":1732,"close":1732,"change":187,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-10-21",33.252,33.07,-0.93,37200,{"date":1736,"open":1626,"high":1654,"low":1626,"close":1716,"change":1116,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1716},"2025-10-20",0.45,41900,{"date":1740,"open":1595,"high":1716,"low":1741,"close":1626,"change":990,"percent_change":105,"volume":1742,"transactions":9,"vwap":1626},"2025-10-17",33.115,58600,{"date":1744,"open":1627,"high":1654,"low":1745,"close":1595,"change":795,"percent_change":402,"volume":1746,"transactions":9,"vwap":1595},"2025-10-16",33.195,30500,{"date":1748,"open":1602,"high":1696,"low":1602,"close":1682,"change":391,"percent_change":535,"volume":1749,"transactions":9,"vwap":1682},"2025-10-15",33400,{"date":1751,"open":1670,"high":1627,"low":1670,"close":1752,"change":1226,"percent_change":1117,"volume":1753,"transactions":9,"vwap":1752},"2025-10-14",33.099998,41400,{"date":1755,"open":1756,"high":1752,"low":1756,"close":1757,"change":877,"percent_change":1644,"volume":1758,"transactions":9,"vwap":1757},"2025-10-13",32.76,32.96,17700,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1675,"change":1276,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1675},"2025-10-10",32.99,33.11,32.66,-0.88,34400,{"date":1767,"open":1768,"high":1768,"low":1691,"close":1757,"change":1516,"percent_change":1769,"volume":1645,"transactions":9,"vwap":1757},"2025-10-09",33.28,-0.6,{"date":1771,"open":1687,"high":1772,"low":1773,"close":1687,"change":1226,"percent_change":1117,"volume":1700,"transactions":9,"vwap":1687},"2025-10-08",33.368,33.113,{"date":1775,"open":1612,"high":1696,"low":1606,"close":1606,"change":341,"percent_change":362,"volume":1776,"transactions":9,"vwap":1606},"2025-10-07",39700,{"date":1778,"open":1779,"high":1697,"low":1780,"close":1612,"change":458,"percent_change":1231,"volume":1781,"transactions":9,"vwap":1612},"2025-10-06",33.43,33.17,32700,{"date":1783,"open":1627,"high":1784,"low":1627,"close":1785,"change":323,"percent_change":135,"volume":1786,"transactions":9,"vwap":1785},"2025-10-03",33.56,33.32,41100,{"date":1788,"open":1696,"high":1789,"low":1681,"close":1752,"change":261,"percent_change":341,"volume":1790,"transactions":9,"vwap":1752},"2025-10-02",33.321,52200,{"date":1792,"open":1626,"high":1727,"low":1687,"close":1687,"change":1103,"percent_change":750,"volume":1793,"transactions":9,"vwap":1687},"2025-10-01",44200,{"date":1795,"open":1698,"high":1796,"low":1797,"close":1798,"change":120,"percent_change":897,"volume":1799,"transactions":9,"vwap":1798},"2025-09-30",33.259,32.94,33.15,36500,{"date":1801,"open":1802,"high":1732,"low":1691,"close":1691,"change":757,"percent_change":1242,"volume":1803,"transactions":9,"vwap":1691},"2025-09-29",32.95,50100,{"date":1805,"open":1806,"high":1802,"low":1807,"close":1808,"change":757,"percent_change":1242,"volume":1809,"transactions":9,"vwap":1808},"2025-09-26",32.743,32.7,32.73,65400,{"date":1811,"open":1812,"high":1675,"low":1813,"close":25,"change":493,"percent_change":1814,"volume":1815,"transactions":9,"vwap":25},"2025-09-25",32.61,32.43,-0.52,25500,{"date":1817,"open":1691,"high":1818,"low":1819,"close":1808,"change":924,"percent_change":1820,"volume":1549,"transactions":9,"vwap":1808},"2025-09-24",32.978,32.69,-0.76,{"date":1822,"open":1762,"high":1823,"low":1824,"close":1824,"change":501,"percent_change":937,"volume":1825,"transactions":9,"vwap":1824},"2025-09-23",33.285,32.98,49700,{"date":1827,"open":1828,"high":1627,"low":1828,"close":1732,"change":1103,"percent_change":750,"volume":1829,"transactions":9,"vwap":1732},"2025-09-22",33.0099983,78900,{"date":1831,"open":1660,"high":1612,"low":1619,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-09-19",33.060001,-0.19,-0.57,39500,{"date":1837,"open":1838,"high":1839,"low":1586,"close":1840,"change":802,"percent_change":719,"volume":1841,"transactions":9,"vwap":1840},"2025-09-18",33.29,33.405,33.25,31100,{"date":1843,"open":1844,"high":1845,"low":1696,"close":1696,"change":341,"percent_change":362,"volume":1846,"transactions":9,"vwap":1696},"2025-09-17",33.49,33.705,29700,{"date":1848,"open":1849,"high":1850,"low":1703,"close":1703,"change":372,"percent_change":314,"volume":1851,"transactions":9,"vwap":1703},"2025-09-16",33.64,33.76,45200,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1582,"change":1857,"percent_change":1215,"volume":1454,"transactions":9,"vwap":1582},"2025-09-15",33.69,33.739,33.61,-0.022,{"date":1859,"open":1649,"high":1643,"low":1654,"close":1860,"change":1861,"percent_change":1116,"volume":1862,"transactions":9,"vwap":1860},"2025-09-12",33.642,0.052,22100,{"date":1864,"open":1654,"high":1865,"low":1654,"close":1866,"change":841,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-09-11",33.744,33.59,0.33,23200,{"date":1870,"open":1624,"high":1871,"low":1872,"close":1703,"change":795,"percent_change":402,"volume":1873,"transactions":9,"vwap":1703},"2025-09-10",33.629,33.34,53500,{"date":1875,"open":1588,"high":1866,"low":1653,"close":1632,"change":936,"percent_change":836,"volume":1876,"transactions":9,"vwap":1632},"2025-09-09",46500,{"date":1878,"open":1879,"high":1879,"low":1779,"close":1880,"change":877,"percent_change":1589,"volume":1881,"transactions":9,"vwap":1880},"2025-09-08",33.74,33.51,73700,{"date":1883,"open":1884,"high":1885,"low":1607,"close":1886,"change":1043,"percent_change":788,"volume":1253,"transactions":9,"vwap":1886},"2025-09-05",33.425,33.437,33.22,{"date":1888,"open":1824,"high":1889,"low":1619,"close":1832,"change":842,"percent_change":1890,"volume":1272,"transactions":9,"vwap":1832},"2025-09-04",33.135,0.92,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1756,"change":991,"percent_change":1116,"volume":1384,"transactions":9,"vwap":1756},"2025-09-03",32.72,32.913,32.658,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1670,"change":262,"percent_change":1056,"volume":1901,"transactions":9,"vwap":1670},"2025-09-02",32.68,32.78,32.55,38500,{"date":1903,"open":1666,"high":1824,"low":1904,"close":1613,"change":1396,"percent_change":501,"volume":997,"transactions":9,"vwap":1613},"2025-08-29",32.83,{"date":1906,"open":1828,"high":1907,"low":1908,"close":1691,"change":110,"percent_change":1396,"volume":938,"transactions":9,"vwap":1691},"2025-08-28",33.049999,32.865,{"date":1910,"open":1911,"high":1828,"low":1912,"close":1913,"change":1048,"percent_change":458,"volume":1914,"transactions":9,"vwap":1913},"2025-08-27",32.8,32.713,32.91,21700,{"date":1916,"open":1917,"high":1828,"low":1918,"close":1802,"change":990,"percent_change":105,"volume":1919,"transactions":9,"vwap":1802},"2025-08-26",32.97,32.901,27300,{"date":1921,"open":1768,"high":1922,"low":1614,"close":1614,"change":1923,"percent_change":1924,"volume":960,"transactions":9,"vwap":1614},"2025-08-25",33.363,-0.4,-1.2,{"date":1926,"open":1802,"high":1588,"low":1802,"close":1653,"change":1117,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1653},"2025-08-22",1.28,23900,{"date":1930,"open":1681,"high":1593,"low":1913,"close":1913,"change":372,"percent_change":314,"volume":1931,"transactions":9,"vwap":1913},"2025-08-21",24100,{"date":1933,"open":1606,"high":1934,"low":1824,"close":1907,"change":120,"percent_change":897,"volume":1935,"transactions":9,"vwap":1907},"2025-08-20",33.196,40300,{"date":1937,"open":1761,"high":1752,"low":1911,"close":1911,"change":936,"percent_change":836,"volume":1938,"transactions":9,"vwap":1911},"2025-08-19",49000,{"date":1940,"open":1797,"high":1665,"low":1691,"close":1691,"change":1103,"percent_change":750,"volume":1941,"transactions":9,"vwap":1691},"2025-08-18",17100,{"date":1943,"open":1828,"high":1762,"low":1666,"close":1666,"change":1028,"percent_change":261,"volume":1070,"transactions":9,"vwap":1666},"2025-08-15",{"date":1945,"open":1946,"high":1947,"low":1893,"close":1913,"change":1396,"percent_change":501,"volume":1728,"transactions":9,"vwap":1913},"2025-08-14",32.85,32.998,{"date":1949,"open":1797,"high":1950,"low":1946,"close":1797,"change":105,"percent_change":1190,"volume":1738,"transactions":9,"vwap":1797},"2025-08-13",32.975,{"date":1952,"open":1819,"high":1688,"low":1763,"close":1688,"change":1953,"percent_change":1655,"volume":1954,"transactions":9,"vwap":1688},"2025-08-12",0.345,28900,{"date":1956,"open":1812,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":493,"volume":1961,"transactions":9,"vwap":1959},"2025-08-11",32.635,32.51,32.535,-0.055,27700,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1966,"change":795,"percent_change":323,"volume":1967,"transactions":9,"vwap":1966},"2025-08-08",32.649,32.75,32.59,16100,{"date":1969,"open":25,"high":1808,"low":1970,"close":1971,"change":535,"percent_change":605,"volume":767,"transactions":9,"vwap":1971},"2025-08-07",32.44,32.52,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1190,"percent_change":1343,"volume":1815,"transactions":9,"vwap":1977},"2025-08-06",32.46,32.469,32.34,32.4,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":990,"percent_change":105,"volume":1984,"transactions":9,"vwap":1983},"2025-08-05",32.26,32.355,32.15,32.22,23000,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":1990,"percent_change":1991,"volume":1746,"transactions":9,"vwap":1989},"2025-08-04",32.080002,32.3,32.2,0.276,0.86,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1995,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1995},"2025-08-01",31.81,31.924,31.7,0.204,0.64,49400,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":341,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-07-31",31.9,32.029999,31.69,31.72,-0.56,73900,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2002,"change":1276,"percent_change":2013,"volume":1384,"transactions":9,"vwap":2002},"2025-07-30",32.13,32.317,31.864,-0.9,{"date":2015,"open":2016,"high":1813,"low":2016,"close":2017,"change":1396,"percent_change":501,"volume":2018,"transactions":9,"vwap":2017},"2025-07-29",32.12,32.19,35500,{"date":2020,"open":2021,"high":2022,"low":2023,"close":1983,"change":419,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1983},"2025-07-28",32.45,32.455,32.17,-1.14,40200,{"date":2027,"open":2028,"high":1819,"low":2028,"close":1966,"change":341,"percent_change":818,"volume":2029,"transactions":9,"vwap":1966},"2025-07-25",32.42,53100,{"date":2031,"open":2032,"high":1802,"low":2033,"close":2033,"change":1098,"percent_change":1923,"volume":2034,"transactions":9,"vwap":2033},"2025-07-24",32.79,32.77,44800,{"date":2036,"open":1670,"high":1824,"low":2037,"close":1691,"change":701,"percent_change":2038,"volume":1700,"transactions":9,"vwap":1691},"2025-07-23",32.6,1.79,{"date":2040,"open":1983,"high":2022,"low":1982,"close":2041,"change":1241,"percent_change":1222,"volume":997,"transactions":9,"vwap":2041},"2025-07-22",32.32,{"date":2043,"open":2010,"high":1970,"low":2010,"close":2010,"change":579,"percent_change":519,"volume":2044,"transactions":9,"vwap":2010},"2025-07-21",40100,{"date":2046,"open":2023,"high":2047,"low":2048,"close":2048,"change":1028,"percent_change":261,"volume":2049,"transactions":9,"vwap":2048},"2025-07-18",32.309,32,75000,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":372,"volume":2057,"transactions":9,"vwap":2055},"2025-07-17",32.07,32.188,31.97,32.02,-0.045,48200,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":1661,"volume":2065,"transactions":9,"vwap":2063},"2025-07-16",32.049999,32.16,31.85,32.064999,0.195,35100,{"date":2067,"open":2041,"high":2041,"low":2068,"close":2069,"change":676,"percent_change":2070,"volume":2044,"transactions":9,"vwap":2069},"2025-07-15",31.83,31.87,-1.36,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":401,"percent_change":120,"volume":1799,"transactions":9,"vwap":2076},"2025-07-14",32.23,32.342,32.18,32.31,{"date":2078,"open":2079,"high":2028,"low":2023,"close":2073,"change":493,"percent_change":1814,"volume":2080,"transactions":9,"vwap":2073},"2025-07-11",32.33,30700,{"date":2082,"open":2083,"high":2084,"low":1988,"close":1977,"change":391,"percent_change":535,"volume":2085,"transactions":9,"vwap":1977},"2025-07-10",32.36,32.57,45600,{"date":2087,"open":1813,"high":1971,"low":2073,"close":2083,"change":757,"percent_change":1370,"volume":2088,"transactions":9,"vwap":2083},"2025-07-09",38700,{"date":2090,"open":1989,"high":2091,"low":2061,"close":2017,"change":390,"percent_change":991,"volume":2092,"transactions":9,"vwap":2017},"2025-07-08",32.407,45100,{"date":2094,"open":2095,"high":1974,"low":2096,"close":2097,"change":836,"percent_change":1203,"volume":2098,"transactions":9,"vwap":2097},"2025-07-07",32.35,32.09,32.175,59700,{"date":2100,"open":2021,"high":2101,"low":2083,"close":2102,"change":2103,"percent_change":448,"volume":1424,"transactions":9,"vwap":2102},"2025-07-03",32.575,32.475,0.065,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":110,"percent_change":1396,"volume":2110,"transactions":9,"vwap":2109},"2025-07-02",32.395,32.608,32.25,32.41,33500,{"date":2112,"open":1958,"high":2113,"low":2109,"close":2028,"change":262,"percent_change":1056,"volume":2114,"transactions":9,"vwap":2028},"2025-07-01",32.627,47000,{"date":2116,"open":1977,"high":1608,"low":2095,"close":1608,"change":1356,"percent_change":1589,"volume":1362,"transactions":9,"vwap":1608},"2025-06-30",{"date":2118,"open":1813,"high":2119,"low":1983,"close":1988,"change":1226,"percent_change":509,"volume":2120,"transactions":9,"vwap":1988},"2025-06-27",32.499,26900,{"date":2122,"open":2123,"high":1976,"low":2123,"close":2061,"change":402,"percent_change":135,"volume":1738,"transactions":9,"vwap":2061},"2025-06-26",32.040001,{"date":2125,"open":2069,"high":2123,"low":2068,"close":2126,"change":261,"percent_change":1833,"volume":2127,"transactions":9,"vwap":2126},"2025-06-25",31.95,69100,{"date":2129,"open":2130,"high":2131,"low":2126,"close":2132,"change":402,"percent_change":135,"volume":2133,"transactions":9,"vwap":2132},"2025-06-24",32.035999,32.206,32.0099983,25900,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2138,"change":841,"percent_change":150,"volume":2139,"transactions":9,"vwap":2138},"2025-06-23",31.57,31.905,31.8,52700,{"date":2141,"open":2142,"high":2052,"low":2143,"close":2004,"change":1056,"percent_change":831,"volume":1662,"transactions":9,"vwap":2004},"2025-06-20",32.060001,31.63,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2075,"change":535,"percent_change":605,"volume":2149,"transactions":9,"vwap":2075},"2025-06-18",32.265,32.399,32.089001,36300,{"date":2151,"open":2152,"high":2153,"low":2142,"close":2142,"change":1099,"percent_change":70,"volume":2154,"transactions":9,"vwap":2142},"2025-06-17",32.37,32.5,34200,{"date":2156,"open":2157,"high":2157,"low":1988,"close":2109,"change":1043,"percent_change":658,"volume":2158,"transactions":9,"vwap":2109},"2025-06-16",32.74,66400,{"date":2160,"open":1983,"high":2161,"low":1983,"close":2108,"change":1516,"percent_change":1306,"volume":1707,"transactions":9,"vwap":2108},"2025-06-13",32.545,{"date":2163,"open":2164,"high":2165,"low":2095,"close":2021,"change":842,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2021},"2025-06-12",32.47,32.62,0.93,48700,{"date":2169,"open":2095,"high":1970,"low":2170,"close":1982,"change":2171,"percent_change":351,"volume":2172,"transactions":9,"vwap":1982},"2025-06-11",32.14,-0.125,43800,{"date":2174,"open":1983,"high":1974,"low":2010,"close":2175,"change":2176,"percent_change":1737,"volume":2177,"transactions":9,"vwap":2175},"2025-06-10",32.275,0.145,60300,{"date":2179,"open":2108,"high":2095,"low":2180,"close":2010,"change":391,"percent_change":535,"volume":2181,"transactions":9,"vwap":2010},"2025-06-09",32.099998,38200,{"date":2183,"open":2073,"high":2184,"low":2060,"close":2096,"change":795,"percent_change":323,"volume":2185,"transactions":9,"vwap":2096},"2025-06-06",32.28,31700,{"date":2187,"open":1982,"high":2041,"low":2132,"close":2055,"change":110,"percent_change":1396,"volume":2188,"transactions":9,"vwap":2055},"2025-06-05",48000,{"date":2190,"open":2002,"high":2191,"low":2002,"close":2003,"change":105,"percent_change":1241,"volume":2192,"transactions":9,"vwap":2003},"2025-06-04",32.289,33100,{"date":2194,"open":2010,"high":2061,"low":2195,"close":2054,"change":964,"percent_change":1211,"volume":2196,"transactions":9,"vwap":2054},"2025-06-03",31.945,50400,{"date":2198,"open":1987,"high":1970,"low":2142,"close":1970,"change":1117,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1970},"2025-06-02",1.31,35600,{"date":2202,"open":2203,"high":2055,"low":2204,"close":2055,"change":750,"percent_change":1391,"volume":2205,"transactions":9,"vwap":2055},"2025-05-30",31.94,31.78,32900,{"date":2207,"open":2060,"high":2060,"low":2208,"close":2209,"change":841,"percent_change":150,"volume":1517,"transactions":9,"vwap":2209},"2025-05-29",31.71,31.99,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":262,"percent_change":476,"volume":2216,"transactions":9,"vwap":2215},"2025-05-28",31.91,31.98,31.74,31.88,45300,{"date":2218,"open":2219,"high":2073,"low":2209,"close":2123,"change":402,"percent_change":135,"volume":2220,"transactions":9,"vwap":2123},"2025-05-27",32.21,25400,{"date":2222,"open":2223,"high":2068,"low":2224,"close":2068,"change":877,"percent_change":1890,"volume":2225,"transactions":9,"vwap":2068},"2025-05-23",31.46,31.45,19100,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":750,"percent_change":587,"volume":781,"transactions":9,"vwap":2231},"2025-05-22",31.51,31.75,31.37,31.54,{"date":2233,"open":2005,"high":2203,"low":2228,"close":2228,"change":458,"percent_change":438,"volume":1181,"transactions":9,"vwap":2228},"2025-05-21",{"date":2235,"open":2236,"high":2237,"low":2236,"close":2143,"change":402,"percent_change":2238,"volume":1941,"transactions":9,"vwap":2143},"2025-05-20",31.56,31.792,0.67,{"date":2240,"open":2241,"high":2224,"low":2241,"close":2242,"change":448,"percent_change":1998,"volume":2243,"transactions":9,"vwap":2242},"2025-05-19",31.23,31.42,46000,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":1190,"percent_change":701,"volume":2249,"transactions":9,"vwap":2248},"2025-05-16",30.97,31.25,31.22,52000,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2253,"change":1117,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-05-15",30.75,31.040001,1.37,32200,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":458,"percent_change":351,"volume":2262,"transactions":9,"vwap":2261},"2025-05-14",30.865,30.93,30.57,30.62,33000,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1667,"percent_change":1667,"volume":2018,"transactions":9,"vwap":2268},"2025-05-13",30.8,30.89,30.729,30.74,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2268,"change":719,"percent_change":1056,"volume":1236,"transactions":9,"vwap":2268},"2025-05-12",30.95,30.65,{"date":2274,"open":2275,"high":2276,"low":2266,"close":2266,"change":2277,"percent_change":501,"volume":1300,"transactions":9,"vwap":2266},"2025-05-09",31.07,31.099001,-0.029,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":1583,"transactions":9,"vwap":2282},"2025-05-08",31.2,30.88,30.919,-0.251,-0.81,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1667,"percent_change":1667,"volume":2291,"transactions":9,"vwap":2290},"2025-05-07",31.18,31.31,31.055,31.17,36600,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2290,"change":1043,"percent_change":1242,"volume":2220,"transactions":9,"vwap":2290},"2025-05-06",31.09,31.3,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":105,"percent_change":1241,"volume":1344,"transactions":9,"vwap":2301},"2025-05-05",31.059999,31.21,30.99,31.01,{"date":2303,"open":2304,"high":2305,"low":2271,"close":2271,"change":877,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2271},"2025-05-02",31,31.15,0.95,31400,{"date":2309,"open":2310,"high":2259,"low":2311,"close":2312,"change":262,"percent_change":1814,"volume":2313,"transactions":9,"vwap":2312},"2025-05-01",30.84,30.52,30.66,30200,{"date":2315,"open":2316,"high":2310,"low":2317,"close":2318,"change":402,"percent_change":1446,"volume":1961,"transactions":9,"vwap":2318},"2025-04-30",30.59,30.44,30.82,{"date":2320,"open":2321,"high":2252,"low":2322,"close":2323,"change":1226,"percent_change":1093,"volume":2324,"transactions":9,"vwap":2323},"2025-04-29",30.53,30.5,30.61,24000,{"date":2326,"open":2327,"high":2260,"low":2327,"close":2328,"change":1043,"percent_change":1370,"volume":2329,"transactions":9,"vwap":2328},"2025-04-28",30.34,30.47,32500,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2333,"change":1391,"percent_change":842,"volume":1935,"transactions":9,"vwap":2333},"2025-04-25",30.2,30.31,30.059999,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1445,"percent_change":1266,"volume":1052,"transactions":9,"vwap":2340},"2025-04-24",30.1,30.335,30,30.22,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2345,"change":936,"percent_change":251,"volume":2346,"transactions":9,"vwap":2345},"2025-04-23",30.35,30.37,29.98,40800,{"date":178,"open":174,"high":2348,"low":174,"close":2349,"change":841,"percent_change":605,"volume":1290,"transactions":9,"vwap":2349},30.23,30.08]